date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1982-11-30,43.75,43.75,43.75,43.75,17294,0.135362352826703,0.135362352826703,0.135362352826703,0.135362352826703,5589534.19617824,0.0,1.0
1982-12-01,47.38,49.25,47.38,47.38,35496,0.146593560615524,0.152379334324917,0.146593560615524,0.146593560615524,11472539.9460821,0.0,1.0
1982-12-02,45.5,47.38,45.5,47.38,27496,0.140776846939771,0.146593560615524,0.140776846939771,0.146593560615524,8886887.49035023,0.0,1.0
1982-12-03,49.25,49.25,49.25,49.25,24594,0.152379334324917,0.152379334324917,0.152379334324917,0.152379334324917,7948942.06203351,0.0,1.0
1982-12-06,47.38,49.25,47.38,49.25,33600,0.146593560615524,0.152379334324917,0.146593560615524,0.152379334324917,10859740.3140736,0.0,1.0
1982-12-07,49.25,49.25,49.25,49.25,20091,0.152379334324917,0.152379334324917,0.152379334324917,0.152379334324917,6493542.93601347,0.0,1.0
1982-12-08,26.38,27.37,26.38,26.38,41896,0.163239262517413,0.16936537585677,0.163239262517413,0.163239262517413,6770530.95533377,0.0,2.0
1982-12-09,29.13,29.13,29.13,29.13,98588,0.180256244015627,0.180256244015627,0.180256244015627,0.180256244015627,15932144.0191055,0.0,1.0
1982-12-10,26.38,26.38,26.38,26.38,37988,0.163239262517413,0.163239262517413,0.163239262517413,0.163239262517413,6138985.34302127,0.0,1.0
1982-12-13,25.5,25.5,25.5,25.5,16793,0.157793828437985,0.157793828437985,0.157793828437985,0.157793828437985,2713803.85556902,0.0,1.0
1982-12-14,23.75,23.75,23.75,23.75,71881,0.146964840211849,0.146964840211849,0.146964840211849,0.146964840211849,11616205.2606536,0.0,1.0
1982-12-15,23.75,23.75,23.75,23.75,198795,0.146964840211849,0.146964840211849,0.146964840211849,0.146964840211849,32125923.7460753,0.0,1.0
1982-12-16,21.87,22.75,21.87,22.75,47470,0.135331412860342,0.140776846939771,0.135331412860342,0.140776846939771,7671307.62959934,0.0,1.0
1982-12-17,23.75,24.62,23.75,23.75,31588,0.146964840211849,0.152348394358556,0.146964840211849,0.146964840211849,5104724.36072852,0.0,1.0
1982-12-20,24.62,24.62,24.62,24.62,20388,0.152348394358556,0.152348394358556,0.152348394358556,0.152348394358556,3294767.64171627,0.0,1.0
1982-12-21,24.62,24.62,24.62,24.62,48277,0.152348394358556,0.152348394358556,0.152348394358556,0.152348394358556,7801721.47533532,0.0,1.0
1982-12-22,24.62,24.62,24.62,24.62,48793,0.152348394358556,0.152348394358556,0.152348394358556,0.152348394358556,7885108.76703267,0.0,1.0
1982-12-23,24.62,24.62,24.62,24.62,23075,0.152348394358556,0.152348394358556,0.152348394358556,0.152348394358556,3728995.65100073,0.0,1.0
1982-12-27,24.62,25.5,24.62,24.62,36270,0.152348394358556,0.157793828437985,0.152348394358556,0.152348394358556,5861350.91058707,0.0,1.0
1982-12-28,24.62,24.62,24.62,24.62,18788,0.152348394358556,0.152348394358556,0.152348394358556,0.152348394358556,3036202.39614309,0.0,1.0
1982-12-29,24.62,24.62,24.62,24.62,9877,0.152348394358556,0.152348394358556,0.152348394358556,0.152348394358556,1596155.58157895,0.0,1.0
1982-12-30,24.62,24.62,24.62,24.62,14993,0.152348394358556,0.152348394358556,0.152348394358556,0.152348394358556,2422917.9542992,0.0,1.0
1982-12-31,24.62,24.62,24.62,24.62,10788,0.152348394358556,0.152348394358556,0.152348394358556,0.152348394358556,1743376.16827718,0.0,1.0
1983-01-03,24.62,24.62,24.62,24.62,8988,0.152348394358556,0.152348394358556,0.152348394358556,0.152348394358556,1452490.26700735,0.0,1.0
1983-01-04,23.75,24.62,23.75,24.62,12388,0.146964840211849,0.152348394358556,0.146964840211849,0.152348394358556,2001941.41385035,0.0,1.0
1983-01-05,24.62,24.62,24.62,24.62,28586,0.152348394358556,0.152348394358556,0.152348394358556,0.152348394358556,4619591.31872186,0.0,1.0
1983-01-06,24.62,24.62,24.62,24.62,22795,0.152348394358556,0.152348394358556,0.152348394358556,0.152348394358556,3683746.73302543,0.0,1.0
1983-01-07,25.5,25.5,25.5,25.5,31193,0.157793828437985,0.157793828437985,0.157793828437985,0.157793828437985,5040891.06572765,0.0,1.0
1983-01-10,26.38,26.38,26.38,26.38,26986,0.163239262517413,0.163239262517413,0.163239262517413,0.163239262517413,4361026.07314868,0.0,1.0
1983-01-11,27.37,27.37,27.37,27.37,35381,0.16936537585677,0.16936537585677,0.16936537585677,0.16936537585677,5717685.59601547,0.0,1.0
1983-01-12,29.13,29.13,29.13,29.13,93870,0.180256244015627,0.180256244015627,0.180256244015627,0.180256244015627,15169699.7512216,0.0,1.0
1983-01-13,30.13,30.13,30.13,30.13,56793,0.186444237287705,0.186444237287705,0.186444237287705,0.186444237287705,9177934.99489857,0.0,1.0
1983-01-14,30.13,31.0,30.13,30.13,29988,0.186444237287705,0.191827791434413,0.186444237287705,0.186444237287705,4846159.11515536,0.0,1.0
1983-01-17,31.0,31.0,31.0,31.0,57877,0.191827791434413,0.191827791434413,0.191827791434413,0.191827791434413,9353112.94877438,0.0,1.0
1983-01-18,30.13,30.13,30.13,30.13,30186,0.186444237287705,0.186444237287705,0.186444237287705,0.186444237287705,4878156.56429504,0.0,1.0
1983-01-19,29.13,30.13,29.13,30.13,32277,0.180256244015627,0.186444237287705,0.180256244015627,0.186444237287705,5216069.01960349,0.0,1.0
1983-01-20,28.25,28.25,28.25,28.25,27595,0.174810809936199,0.174810809936199,0.174810809936199,0.174810809936199,4459442.46974496,0.0,1.0
1983-01-21,27.37,27.37,27.37,27.37,27381,0.16936537585677,0.16936537585677,0.16936537585677,0.16936537585677,4424859.36814956,0.0,1.0
1983-01-24,25.5,26.38,25.5,26.38,44681,0.157793828437985,0.163239262517413,0.157793828437985,0.163239262517413,7220596.08590956,0.0,1.0
1983-01-25,29.13,29.13,29.13,29.13,68586,0.180256244015627,0.180256244015627,0.180256244015627,0.180256244015627,11083722.4580514,0.0,1.0
1983-01-26,29.13,29.13,29.13,29.13,39075,0.180256244015627,0.180256244015627,0.180256244015627,0.180256244015627,6314648.10673255,0.0,1.0
1983-01-27,27.37,27.37,27.37,27.37,44270,0.16936537585677,0.16936537585677,0.16936537585677,0.16936537585677,7154177.13845298,0.0,1.0
1983-01-28,27.37,28.25,27.37,27.37,28388,0.16936537585677,0.174810809936199,0.16936537585677,0.16936537585677,4587593.86958218,0.0,1.0
1983-01-31,29.13,29.13,29.13,29.13,32277,0.180256244015627,0.180256244015627,0.180256244015627,0.180256244015627,5216069.01960349,0.0,1.0
1983-02-01,31.0,31.0,31.0,31.0,34588,0.191827791434413,0.191827791434413,0.191827791434413,0.191827791434413,5589534.19617825,0.0,1.0
1983-02-02,30.13,30.13,30.13,30.13,15588,0.186444237287705,0.186444237287705,0.186444237287705,0.186444237287705,2519071.90499672,0.0,1.0
1983-02-03,31.0,31.0,31.0,31.0,21988,0.191827791434413,0.191827791434413,0.191827791434413,0.191827791434413,3553332.88728944,0.0,1.0
1983-02-04,31.0,31.87,31.0,31.0,28681,0.191827791434413,0.197211345581121,0.191827791434413,0.191827791434413,4634943.63017776,0.0,1.0
1983-02-07,32.75,32.75,32.75,32.75,22677,0.202656779660549,0.202656779660549,0.202656779660549,0.202656779660549,3664677.5461644,0.0,1.0
1983-02-08,33.75,33.75,33.75,33.75,30400,0.208844772932627,0.208844772932627,0.208844772932627,0.208844772932627,4912739.66589045,0.0,1.0
1983-02-09,33.75,33.75,33.75,33.75,38400,0.208844772932627,0.208844772932627,0.208844772932627,0.208844772932627,6205565.89375635,0.0,1.0
1983-02-10,34.62,34.62,34.62,34.62,94281,0.214228327079335,0.214228327079335,0.214228327079335,0.214228327079335,15236118.6986782,0.0,1.0
1983-02-11,33.75,34.62,33.75,34.62,16000,0.208844772932627,0.214228327079335,0.208844772932627,0.214228327079335,2585652.45573181,0.0,1.0
1983-02-14,34.62,34.62,34.62,34.62,28188,0.214228327079335,0.214228327079335,0.214228327079335,0.214228327079335,4555273.21388552,0.0,1.0
1983-02-15,33.75,34.62,33.75,34.62,6795,0.208844772932627,0.214228327079335,0.208844772932627,0.214228327079335,1098094.2772936,0.0,1.0
1983-02-16,33.75,34.62,33.75,33.75,9188,0.208844772932627,0.214228327079335,0.208844772932627,0.208844772932627,1484810.92270399,0.0,1.0
1983-02-17,31.87,33.75,31.87,33.75,27875,0.197211345581121,0.208844772932627,0.197211345581121,0.208844772932627,4504691.38772026,0.0,1.0
1983-02-18,31.87,31.87,31.87,31.87,17188,0.197211345581121,0.197211345581121,0.197211345581121,0.197211345581121,2777637.1505699,0.0,1.0
1983-02-22,31.0,31.87,31.0,31.87,32395,0.191827791434413,0.197211345581121,0.191827791434413,0.197211345581121,5235138.2064645,0.0,1.0
1983-02-23,31.0,31.0,31.0,31.0,40593,0.191827791434413,0.191827791434413,0.191827791434413,0.191827791434413,6559961.88347009,0.0,1.0
1983-02-24,31.0,31.87,31.0,31.0,18275,0.191827791434413,0.197211345581121,0.191827791434413,0.191827791434413,2953299.91428118,0.0,1.0
1983-02-25,31.87,32.75,31.0,31.0,15193,0.197211345581121,0.202656779660549,0.191827791434413,0.191827791434413,2455238.60999584,0.0,1.0
1983-02-28,31.87,31.87,31.87,31.87,3793,0.197211345581121,0.197211345581121,0.197211345581121,0.197211345581121,612961.235286922,0.0,1.0
1983-03-01,31.87,31.87,31.87,31.87,9070,0.197211345581121,0.197211345581121,0.197211345581121,0.197211345581121,1465741.73584297,0.0,1.0
1983-03-02,31.0,31.87,31.0,31.87,12681,0.191827791434413,0.197211345581121,0.191827791434413,0.197211345581121,2049291.17444595,0.0,1.0
1983-03-03,31.0,31.87,31.0,31.0,7588,0.191827791434413,0.197211345581121,0.191827791434413,0.191827791434413,1226245.67713081,0.0,1.0
1983-03-04,31.0,31.0,31.0,31.0,5475,0.191827791434413,0.191827791434413,0.191827791434413,0.191827791434413,884777.94969573,0.0,1.0
1983-03-07,30.13,31.0,30.13,31.0,15881,0.186444237287705,0.191827791434413,0.186444237287705,0.191827791434413,2566421.66559231,0.0,1.0
1983-03-08,29.13,31.0,29.13,30.13,194393,0.180256244015627,0.191827791434413,0.180256244015627,0.186444237287705,31414546.1141922,0.0,1.0
1983-03-09,30.13,30.13,30.13,30.13,25995,0.186444237287705,0.186444237287705,0.186444237287705,0.186444237287705,4200877.22417179,0.0,1.0
1983-03-10,31.87,31.87,31.87,31.87,115993,0.197211345581121,0.197211345581121,0.197211345581121,0.197211345581121,18744849.0811062,0.0,1.0
1983-03-11,31.87,31.87,31.0,31.87,23786,0.197211345581121,0.197211345581121,0.191827791434413,0.197211345581121,3843895.5820023,0.0,1.0
1983-03-14,31.87,31.87,31.87,31.87,60800,0.197211345581121,0.197211345581121,0.197211345581121,0.197211345581121,9825479.33178088,0.0,1.0
1983-03-15,31.0,31.0,31.0,31.0,9781,0.191827791434413,0.191827791434413,0.191827791434413,0.191827791434413,1580641.66684455,0.0,1.0
1983-03-16,31.0,31.87,31.0,31.0,18670,0.191827791434413,0.197211345581121,0.191827791434413,0.191827791434413,3017133.20928206,0.0,1.0
1983-03-17,30.13,31.0,30.13,31.0,44981,0.186444237287705,0.191827791434413,0.186444237287705,0.191827791434413,7269077.06945455,0.0,1.0
1983-03-18,29.13,30.13,29.13,30.13,61870,0.180256244015627,0.186444237287705,0.180256244015627,0.186444237287705,9998394.83975798,0.0,1.0
1983-03-21,29.13,29.13,29.13,29.13,25481,0.180256244015627,0.180256244015627,0.180256244015627,0.180256244015627,4117813.13903141,0.0,1.0
1983-03-22,29.13,29.13,29.13,29.13,19200,0.180256244015627,0.180256244015627,0.180256244015627,0.180256244015627,3102782.94687818,0.0,1.0
1983-03-23,28.25,29.13,28.25,29.13,99200,0.174810809936199,0.180256244015627,0.174810809936199,0.180256244015627,16031045.2255372,0.0,1.0
1983-03-24,29.13,29.13,29.13,29.13,50788,0.180256244015627,0.180256244015627,0.180256244015627,0.180256244015627,8207507.30760673,0.0,1.0
1983-03-25,31.87,31.87,29.13,29.13,28270,0.197211345581121,0.197211345581121,0.180256244015627,0.180256244015627,4568524.68272114,0.0,1.0
1983-03-28,31.0,31.87,31.0,31.87,37988,0.191827791434413,0.197211345581121,0.191827791434413,0.197211345581121,6138985.34302126,0.0,1.0
1983-03-29,31.87,31.87,31.87,31.87,40593,0.197211345581121,0.197211345581121,0.197211345581121,0.197211345581121,6559961.88347008,0.0,1.0
1983-03-30,31.87,31.87,31.87,31.87,43875,0.197211345581121,0.197211345581121,0.197211345581121,0.197211345581121,7090343.84345207,0.0,1.0
1983-03-31,31.87,31.87,31.0,31.87,18275,0.197211345581121,0.197211345581121,0.191827791434413,0.197211345581121,2953299.91428118,0.0,1.0
1983-04-04,31.0,31.87,31.0,31.87,18788,0.191827791434413,0.197211345581121,0.191827791434413,0.197211345581121,3036202.39614308,0.0,1.0
1983-04-05,31.87,31.87,31.87,31.87,29077,0.197211345581121,0.197211345581121,0.197211345581121,0.197211345581121,4698938.52845711,0.0,1.0
1983-04-06,31.87,31.87,31.87,31.87,11793,0.197211345581121,0.197211345581121,0.197211345581121,0.197211345581121,1905787.46315283,0.0,1.0
1983-04-07,31.87,31.87,31.87,31.87,3200,0.197211345581121,0.197211345581121,0.197211345581121,0.197211345581121,517130.491146362,0.0,1.0
1983-04-08,31.87,31.87,31.87,31.87,2788,0.197211345581121,0.197211345581121,0.197211345581121,0.197211345581121,450549.940411268,0.0,1.0
1983-04-11,31.87,31.87,31.87,31.87,57600,0.197211345581121,0.197211345581121,0.197211345581121,0.197211345581121,9308348.84063451,0.0,1.0
1983-04-12,31.87,31.87,31.87,31.87,35993,0.197211345581121,0.197211345581121,0.197211345581121,0.197211345581121,5816586.80244719,0.0,1.0
1983-04-13,31.87,31.87,31.87,31.87,53393,0.197211345581121,0.197211345581121,0.197211345581121,0.197211345581121,8628483.84805553,0.0,1.0
1983-04-14,33.75,33.75,33.75,33.75,58393,0.208844772932627,0.208844772932627,0.208844772932627,0.208844772932627,9436500.24047174,0.0,1.0
1983-04-15,35.5,36.5,33.75,33.75,25877,0.219673761158763,0.225861754430841,0.208844772932627,0.208844772932627,4181808.03731076,0.0,1.0
1983-04-18,34.62,35.5,34.62,35.5,34788,0.214228327079335,0.219673761158763,0.214228327079335,0.219673761158763,5621854.85187489,0.0,1.0
1983-04-19,34.62,35.5,34.62,34.62,27595,0.214228327079335,0.219673761158763,0.214228327079335,0.214228327079335,4459442.46974496,0.0,1.0
1983-04-20,34.62,35.5,34.62,34.62,13870,0.214228327079335,0.219673761158763,0.214228327079335,0.214228327079335,2241437.47256251,0.0,1.0
1983-04-21,34.62,34.62,34.62,34.62,17600,0.214228327079335,0.214228327079335,0.214228327079335,0.214228327079335,2844217.70130499,0.0,1.0
1983-04-22,35.5,35.5,34.62,34.62,742677,0.219673761158763,0.219673761158763,0.214228327079335,0.214228327079335,120019038.054096,0.0,1.0
1983-04-25,34.62,35.5,34.62,35.5,103881,0.214228327079335,0.219673761158763,0.214228327079335,0.219673761158763,16787510.1721173,0.0,1.0
1983-04-26,35.5,35.5,35.5,35.5,69195,0.219673761158763,0.219673761158763,0.219673761158763,0.219673761158763,11182138.8546477,0.0,1.0
1983-04-27,35.5,36.5,35.5,35.5,115477,0.219673761158763,0.225861754430841,0.219673761158763,0.219673761158763,18661461.7894089,0.0,1.0
1983-04-28,36.5,36.5,36.5,36.5,143388,0.225861754430841,0.225861754430841,0.225861754430841,0.225861754430841,23171970.8951546,0.0,1.0
1983-04-29,38.25,38.25,36.5,36.5,46400,0.236690742656977,0.236690742656977,0.225861754430841,0.225861754430841,7498392.12162227,0.0,1.0
1983-05-02,37.37,38.25,37.37,38.25,31075,0.231245308577549,0.236690742656977,0.231245308577549,0.236690742656977,5021821.87886663,0.0,1.0
1983-05-03,37.37,38.25,37.37,37.37,22795,0.231245308577549,0.236690742656977,0.231245308577549,0.231245308577549,3683746.73302541,0.0,1.0
1983-05-04,38.25,38.25,38.25,38.25,5788,0.236690742656977,0.236690742656977,0.236690742656977,0.236690742656977,935359.775860984,0.0,1.0
1983-05-05,38.25,38.25,38.25,38.25,8988,0.236690742656977,0.236690742656977,0.236690742656977,0.236690742656977,1452490.26700735,0.0,1.0
1983-05-06,38.25,38.25,37.37,38.25,24277,0.236690742656977,0.236690742656977,0.231245308577549,0.236690742656977,3923242.79173758,0.0,1.0
1983-05-09,39.13,39.13,39.13,39.13,25188,0.242136176736406,0.242136176736406,0.242136176736406,0.242136176736406,4070463.3784358,0.0,1.0
1983-05-10,41.0,41.0,41.0,41.0,61195,0.253707724155191,0.253707724155191,0.253707724155191,0.253707724155191,9889312.62678178,0.0,1.0
1983-05-11,41.87,41.87,41.87,41.87,51595,0.259091278301899,0.259091278301899,0.259091278301899,0.259091278301899,8337921.15334268,0.0,1.0
1983-05-12,42.88,42.88,42.88,42.88,51875,0.265341151506698,0.265341151506698,0.265341151506698,0.265341151506698,8383170.07131798,0.0,1.0
1983-05-13,44.62,44.62,42.88,42.88,48277,0.276108259800113,0.276108259800113,0.265341151506698,0.265341151506698,7801721.4753353,0.0,1.0
1983-05-16,44.62,44.62,44.62,44.62,65188,0.276108259800113,0.276108259800113,0.276108259800113,0.276108259800113,10534594.5177653,0.0,1.0
1983-05-17,44.62,45.5,44.62,44.62,7470,0.276108259800113,0.281553693879541,0.276108259800113,0.276108259800113,1207176.49026979,0.0,1.0
1983-05-18,45.5,47.37,45.5,45.5,104000,0.281553693879541,0.293125241298327,0.281553693879541,0.281553693879541,16806740.9622568,0.0,1.0
1983-05-19,45.5,45.5,45.5,45.5,117195,0.281553693879541,0.281553693879541,0.281553693879541,0.281553693879541,18939096.2218432,0.0,1.0
1983-05-20,44.62,45.5,44.62,45.5,87470,0.276108259800113,0.281553693879541,0.276108259800113,0.281553693879541,14135438.7689289,0.0,1.0
1983-05-23,44.62,45.5,44.62,44.62,18275,0.276108259800113,0.281553693879541,0.276108259800113,0.276108259800113,2953299.91428118,0.0,1.0
1983-05-24,44.62,44.62,44.62,44.62,35200,0.276108259800113,0.276108259800113,0.276108259800113,0.276108259800113,5688435.40260999,0.0,1.0
1983-05-25,44.62,45.5,44.62,44.62,22281,0.276108259800113,0.281553693879541,0.276108259800113,0.276108259800113,3600682.64788503,0.0,1.0
1983-05-26,44.62,45.5,44.62,44.62,16000,0.276108259800113,0.281553693879541,0.276108259800113,0.276108259800113,2585652.45573181,0.0,1.0
1983-05-27,44.62,46.5,44.62,44.62,41188,0.276108259800113,0.287741687151619,0.276108259800113,0.276108259800113,6656115.83416762,0.0,1.0
1983-05-31,43.75,44.62,43.75,44.62,25386,0.270724705653405,0.276108259800113,0.270724705653405,0.276108259800113,4102460.82757549,0.0,1.0
1983-06-01,44.62,44.62,44.62,44.62,47470,0.276108259800113,0.276108259800113,0.276108259800113,0.276108259800113,7671307.62959933,0.0,1.0
1983-06-02,48.25,48.25,48.25,48.25,26393,0.298570675377756,0.298570675377756,0.298570675377756,0.298570675377756,4265195.3290081,0.0,1.0
1983-06-03,50.13,50.13,47.37,48.25,70281,0.310204102729262,0.310204102729262,0.293125241298327,0.298570675377756,11357640.0150805,0.0,1.0
1983-06-06,50.13,50.13,50.13,50.13,75477,0.310204102729262,0.310204102729262,0.310204102729262,0.310204102729262,12197330.6500794,0.0,1.0
1983-06-07,52.0,52.0,52.0,52.0,83200,0.321775650148047,0.321775650148047,0.321775650148047,0.321775650148047,13445392.7698055,0.0,1.0
1983-06-08,53.75,55.63,53.75,53.75,112000,0.332604638374184,0.34423806572569,0.332604638374184,0.332604638374184,18099567.1901227,0.0,1.0
1983-06-09,27.75,29.63,27.75,27.75,86186,0.34343362660032,0.366700481303332,0.34343362660032,0.34343362660032,6963970.07967819,0.0,2.0
1983-06-10,28.25,28.75,27.75,27.75,119585,0.349621619872398,0.355809613144476,0.34343362660032,0.34343362660032,9662664.02870902,0.0,1.0
1983-06-13,30.13,30.13,30.13,30.13,181452,0.37288847457541,0.37288847457541,0.37288847457541,0.37288847457541,14661619.0436703,0.0,1.0
1983-06-14,30.5,31.0,30.5,30.5,130140,0.377467589596748,0.383655582868826,0.377467589596748,0.377467589596748,10515525.3309043,0.0,1.0
1983-06-15,30.5,31.0,30.5,30.5,53972,0.377467589596748,0.383655582868826,0.377467589596748,0.377467589596748,4361026.07314867,0.0,1.0
1983-06-16,30.5,31.0,30.5,30.5,246400,0.377467589596748,0.383655582868826,0.377467589596748,0.377467589596748,19909523.909135,0.0,1.0
1983-06-17,30.5,31.0,30.13,30.5,36629,0.377467589596748,0.383655582868826,0.37288847457541,0.377467589596748,2959683.24378127,0.0,1.0
1983-06-20,29.63,30.5,29.63,30.5,110387,0.366700481303332,0.377467589596748,0.366700481303332,0.377467589596748,8919450.55096463,0.0,1.0
1983-06-21,29.63,30.13,29.63,29.63,193975,0.366700481303332,0.37288847457541,0.366700481303332,0.366700481303332,15673497.9718931,0.0,1.0
1983-06-22,27.75,29.63,27.75,29.63,38953,0.34343362660032,0.366700481303332,0.34343362660032,0.366700481303332,3147466.25337879,0.0,1.0
1983-06-23,27.37,27.75,27.37,27.75,120540,0.338730751713541,0.34343362660032,0.338730751713541,0.34343362660032,9739829.59418477,0.0,1.0
1983-06-24,27.37,27.75,26.88,27.37,26430,0.338730751713541,0.34343362660032,0.332666518306904,0.338730751713541,2135587.32515599,0.0,1.0
1983-06-27,26.88,27.37,26.88,27.37,43187,0.332666518306904,0.338730751713541,0.332666518306904,0.338730751713541,3489580.39392781,0.0,1.0
1983-06-28,26.38,26.88,26.38,26.88,79763,0.326478525034827,0.332666518306904,0.326478525034827,0.332666518306904,6444981.15082926,0.0,1.0
1983-06-29,26.0,26.38,26.0,26.38,129067,0.321775650148047,0.326478525034827,0.321775650148047,0.326478525034827,10428825.1719981,0.0,1.0
1983-06-30,26.0,26.0,26.0,26.0,127216,0.321775650148047,0.321775650148047,0.321775650148047,0.321775650148047,10279261.3377618,0.0,1.0
1983-07-01,27.37,27.37,25.5,26.0,111572,0.338730751713541,0.338730751713541,0.31558765687597,0.321775650148047,9015200.49346593,0.0,1.0
1983-07-05,26.88,27.37,26.88,27.37,39829,0.332666518306904,0.338730751713541,0.332666518306904,0.338730751713541,3218248.48935445,0.0,1.0
1983-07-06,27.75,28.25,27.75,27.75,49587,0.34343362660032,0.349621619872398,0.34343362660032,0.34343362660032,4006710.88507417,0.0,1.0
1983-07-07,29.12,29.12,29.12,29.12,152375,0.360388728165813,0.360388728165813,0.360388728165813,0.360388728165813,12312149.7794417,0.0,1.0
1983-07-08,28.75,28.75,28.25,28.75,138390,0.355809613144476,0.355809613144476,0.349621619872398,0.355809613144476,11182138.8546477,0.0,1.0
1983-07-11,28.25,28.75,28.25,28.75,32000,0.349621619872398,0.355809613144476,0.349621619872398,0.355809613144476,2585652.45573181,0.0,1.0
1983-07-12,27.75,28.75,27.75,28.25,4550,0.34343362660032,0.355809613144476,0.34343362660032,0.349621619872398,367647.458549367,0.0,1.0
1983-07-13,26.88,27.75,26.88,27.75,16790,0.332666518306904,0.34343362660032,0.332666518306904,0.34343362660032,1356659.52286679,0.0,1.0
1983-07-14,26.38,26.88,26.38,26.88,105172,0.326478525034827,0.332666518306904,0.326478525034827,0.332666518306904,8498070.00231956,0.0,1.0
1983-07-15,26.0,26.38,26.0,26.38,11740,0.321775650148047,0.326478525034827,0.321775650148047,0.326478525034827,948611.244696611,0.0,1.0
1983-07-18,25.5,26.38,25.5,26.0,24777,0.31558765687597,0.326478525034827,0.31558765687597,0.321775650148047,2002022.2154896,0.0,1.0
1983-07-19,25.0,26.0,25.0,25.5,84267,0.309399663603892,0.321775650148047,0.309399663603892,0.31558765687597,6808911.73397352,0.0,1.0
1983-07-20,25.5,26.0,25.5,25.5,103987,0.31558765687597,0.321775650148047,0.31558765687597,0.31558765687597,8402320.05981824,0.0,1.0
1983-07-21,26.88,26.88,26.88,26.88,149972,0.332666518306904,0.332666518306904,0.332666518306904,0.332666518306904,12117983.4403441,0.0,1.0
1983-07-22,29.63,29.63,26.88,26.88,64000,0.366700481303332,0.366700481303332,0.332666518306904,0.332666518306904,5171304.91146364,0.0,1.0
1983-07-25,29.12,29.63,29.12,29.63,73962,0.360388728165813,0.366700481303332,0.360388728165813,0.366700481303332,5976250.84158864,0.0,1.0
1983-07-26,28.75,29.63,28.75,29.12,13162,0.355809613144476,0.366700481303332,0.355809613144476,0.360388728165813,1063511.17569819,0.0,1.0
1983-07-27,29.12,29.12,29.12,29.12,47572,0.360388728165813,0.360388728165813,0.360388728165813,0.360388728165813,3843895.58200231,0.0,1.0
1983-07-28,28.25,29.12,28.25,29.12,41442,0.349621619872398,0.360388728165813,0.349621619872398,0.360388728165813,3348581.53345118,0.0,1.0
1983-07-29,27.37,27.75,26.88,27.75,59220,0.338730751713541,0.34343362660032,0.332666518306904,0.34343362660032,4785073.07588868,0.0,1.0
1983-08-01,27.37,27.37,27.37,27.37,85577,0.338730751713541,0.338730751713541,0.338730751713541,0.338730751713541,6914761.88138004,0.0,1.0
1983-08-02,27.37,27.37,27.37,27.37,78387,0.338730751713541,0.338730751713541,0.338730751713541,0.338730751713541,6333798.0952328,0.0,1.0
1983-08-03,27.37,27.37,27.37,27.37,106390,0.338730751713541,0.338730751713541,0.338730751713541,0.338730751713541,8596486.39891586,0.0,1.0
1983-08-04,26.88,27.37,26.88,27.37,125044,0.332666518306904,0.338730751713541,0.332666518306904,0.338730751713541,10103760.177329,0.0,1.0
1983-08-05,26.88,26.88,26.38,26.88,112362,0.332666518306904,0.332666518306904,0.326478525034827,0.332666518306904,9079033.78846683,0.0,1.0
1983-08-08,26.88,26.88,26.88,26.88,62229,0.332666518306904,0.332666518306904,0.332666518306904,0.332666518306904,5028205.20836673,0.0,1.0
1983-08-09,26.88,27.37,26.88,26.88,9607,0.332666518306904,0.338730751713541,0.332666518306904,0.332666518306904,776261.348194237,0.0,1.0
1983-08-10,26.88,26.88,26.88,26.88,12807,0.332666518306904,0.332666518306904,0.332666518306904,0.332666518306904,1034826.59376742,0.0,1.0
1983-08-11,26.88,27.37,26.88,26.88,4787,0.332666518306904,0.338730751713541,0.332666518306904,0.332666518306904,386797.447049632,0.0,1.0
1983-08-12,27.37,27.37,26.88,26.88,8652,0.338730751713541,0.338730751713541,0.332666518306904,0.332666518306904,699095.782718489,0.0,1.0
1983-08-15,27.75,28.75,27.75,27.75,19200,0.34343362660032,0.355809613144476,0.34343362660032,0.34343362660032,1551391.47343909,0.0,1.0
1983-08-16,29.63,30.5,29.63,29.63,55585,0.366700481303332,0.377467589596748,0.366700481303332,0.366700481303332,4491359.11724541,0.0,1.0
1983-08-17,29.12,29.63,29.12,29.63,39987,0.360388728165813,0.366700481303332,0.360388728165813,0.366700481303332,3231015.14835463,0.0,1.0
1983-08-18,28.25,29.63,28.25,29.12,218950,0.349621619872398,0.366700481303332,0.349621619872398,0.360388728165813,17691518.9119525,0.0,1.0
1983-08-19,27.75,28.25,27.37,28.25,40816,0.34343362660032,0.349621619872398,0.338730751713541,0.349621619872398,3297999.70728593,0.0,1.0
1983-08-22,27.37,27.75,27.37,27.75,7750,0.338730751713541,0.34343362660032,0.338730751713541,0.34343362660032,626212.704122548,0.0,1.0
1983-08-23,27.75,27.75,27.75,27.75,38400,0.34343362660032,0.34343362660032,0.34343362660032,0.34343362660032,3102782.94687818,0.0,1.0
1983-08-24,26.88,28.25,26.88,27.75,21175,0.332666518306904,0.349621619872398,0.332666518306904,0.34343362660032,1710974.71094129,0.0,1.0
1983-08-25,27.37,27.37,27.37,27.37,69577,0.338730751713541,0.338730751713541,0.338730751713541,0.338730751713541,5621935.65351413,0.0,1.0
1983-08-26,27.37,27.37,26.88,27.37,37616,0.338730751713541,0.338730751713541,0.332666518306904,0.338730751713541,3039434.46171275,0.0,1.0
1983-08-29,27.37,27.75,27.37,27.37,48362,0.338730751713541,0.34343362660032,0.338730751713541,0.338730751713541,3907728.87700318,0.0,1.0
1983-08-30,27.37,27.37,27.37,27.37,50140,0.338730751713541,0.338730751713541,0.338730751713541,0.338730751713541,4051394.19157478,0.0,1.0
1983-08-31,27.37,27.37,27.37,27.37,39467,0.338730751713541,0.338730751713541,0.338730751713541,0.338730751713541,3188998.29594898,0.0,1.0
1983-09-01,27.37,27.37,27.37,27.37,13044,0.338730751713541,0.338730751713541,0.338730751713541,0.338730751713541,1053976.58226768,0.0,1.0
1983-09-02,27.75,27.75,26.88,27.37,26390,0.34343362660032,0.34343362660032,0.332666518306904,0.338730751713541,2132355.25958633,0.0,1.0
1983-09-06,29.12,29.63,29.12,29.12,84267,0.360388728165813,0.366700481303332,0.360388728165813,0.360388728165813,6808911.73397353,0.0,1.0
1983-09-07,29.12,29.63,29.12,29.12,36030,0.360388728165813,0.366700481303332,0.360388728165813,0.360388728165813,2911283.06187554,0.0,1.0
1983-09-08,29.12,29.63,29.12,29.12,9600,0.360388728165813,0.366700481303332,0.360388728165813,0.360388728165813,775695.736719545,0.0,1.0
1983-09-09,28.75,29.63,28.25,29.12,67444,0.355809613144476,0.366700481303332,0.349621619872398,0.360388728165813,5449585.75701176,0.0,1.0
1983-09-12,28.75,29.12,28.75,28.75,53577,0.355809613144476,0.360388728165813,0.355809613144476,0.355809613144476,4329109.42564823,0.0,1.0
1983-09-13,29.12,29.12,29.12,29.12,62657,0.360388728165813,0.360388728165813,0.360388728165813,0.360388728165813,5062788.30996214,0.0,1.0
1983-09-14,28.75,29.12,28.75,29.12,23467,0.355809613144476,0.360388728165813,0.355809613144476,0.360388728165813,1896172.06808308,0.0,1.0
1983-09-15,28.75,29.12,28.75,28.75,15572,0.355809613144476,0.360388728165813,0.355809613144476,0.355809613144476,1258243.12627049,0.0,1.0
1983-09-16,29.63,30.13,28.75,28.75,82377,0.366700481303332,0.37288847457541,0.355809613144476,0.355809613144476,6656196.63580687,0.0,1.0
1983-09-19,31.0,31.0,31.0,31.0,51990,0.383655582868826,0.383655582868826,0.383655582868826,0.383655582868826,4200877.22417178,0.0,1.0
1983-09-20,31.5,31.5,31.5,31.5,144007,0.389843576140904,0.389843576140904,0.389843576140904,0.389843576140904,11636001.6622678,0.0,1.0
1983-09-21,30.5,31.5,30.5,31.5,18377,0.377467589596748,0.389843576140904,0.377467589596748,0.389843576140904,1484891.72434324,0.0,1.0
1983-09-22,30.5,31.5,30.5,30.5,44800,0.377467589596748,0.389843576140904,0.377467589596748,0.377467589596748,3619913.43802454,0.0,1.0
1983-09-23,31.5,31.88,30.5,30.5,12800,0.389843576140904,0.394546451027683,0.377467589596748,0.377467589596748,1034260.98229272,0.0,1.0
1983-09-26,30.5,31.5,30.5,31.5,29162,0.377467589596748,0.389843576140904,0.377467589596748,0.389843576140904,2356337.4035641,0.0,1.0
1983-09-27,31.0,31.0,31.0,31.0,21175,0.383655582868826,0.383655582868826,0.383655582868826,0.383655582868826,1710974.71094129,0.0,1.0
1983-09-28,30.5,31.0,30.5,31.0,13162,0.377467589596748,0.383655582868826,0.377467589596748,0.383655582868826,1063511.17569819,0.0,1.0
1983-09-29,29.63,31.0,29.63,30.5,66252,0.366700481303332,0.383655582868826,0.366700481303332,0.377467589596748,5353270.20303576,0.0,1.0
1983-09-30,29.12,30.13,28.75,29.63,141630,0.360388728165813,0.37288847457541,0.355809613144476,0.366700481303332,11443936.1657905,0.0,1.0
1983-10-03,28.75,29.12,28.75,29.12,102407,0.355809613144476,0.360388728165813,0.355809613144476,0.360388728165813,8274653.46981649,0.0,1.0
1983-10-04,28.75,29.12,28.75,28.75,21057,0.355809613144476,0.360388728165813,0.355809613144476,0.355809613144476,1701440.11751077,0.0,1.0
1983-10-05,28.75,29.12,28.75,28.75,34140,0.355809613144476,0.360388728165813,0.355809613144476,0.355809613144476,2758567.96370888,0.0,1.0
1983-10-06,29.12,29.12,29.12,29.12,10667,0.360388728165813,0.360388728165813,0.360388728165813,0.360388728165813,861911.085790352,0.0,1.0
1983-10-07,29.12,29.12,28.75,29.12,4787,0.360388728165813,0.360388728165813,0.355809613144476,0.360388728165813,386797.447049631,0.0,1.0
1983-10-10,29.63,29.63,29.63,29.63,9172,0.366700481303332,0.366700481303332,0.366700481303332,0.366700481303332,741112.635124132,0.0,1.0
1983-10-11,29.12,29.63,29.12,29.63,129975,0.360388728165813,0.366700481303332,0.360388728165813,0.366700481303332,10502193.0604295,0.0,1.0
1983-10-12,28.25,29.12,28.25,29.12,42430,0.349621619872398,0.360388728165813,0.349621619872398,0.360388728165813,3428413.5530219,0.0,1.0
1983-10-13,28.75,28.75,28.75,28.75,65185,0.355809613144476,0.355809613144476,0.355809613144476,0.355809613144476,5267054.85396494,0.0,1.0
1983-10-14,28.75,28.75,28.25,28.75,29162,0.355809613144476,0.355809613144476,0.349621619872398,0.355809613144476,2356337.4035641,0.0,1.0
1983-10-17,28.75,28.75,28.75,28.75,48244,0.355809613144476,0.355809613144476,0.355809613144476,0.355809613144476,3898194.28357267,0.0,1.0
1983-10-18,27.37,28.75,27.37,28.75,89442,0.338730751713541,0.355809613144476,0.338730751713541,0.355809613144476,7227060.2170489,0.0,1.0
1983-10-19,25.0,27.75,25.0,27.37,99562,0.309399663603892,0.34343362660032,0.309399663603892,0.338730751713541,8044772.80617409,0.0,1.0
1983-10-20,24.63,26.0,24.63,25.0,186667,0.304820548582554,0.321775650148047,0.304820548582554,0.309399663603892,15082999.5923153,0.0,1.0
1983-10-21,22.37,24.63,21.38,24.63,200020,0.276850818992762,0.304820548582554,0.264598592314048,0.304820548582554,16161943.8811087,0.0,1.0
1983-10-24,23.25,23.75,23.25,23.25,107740,0.287741687151619,0.293929680423697,0.287741687151619,0.287741687151619,8705568.61189206,0.0,1.0
1983-10-25,23.75,24.63,23.75,23.75,79177,0.293929680423697,0.304820548582554,0.293929680423697,0.293929680423697,6397631.39023369,0.0,1.0
1983-10-26,23.25,24.12,23.25,23.75,37616,0.287741687151619,0.298508795445035,0.287741687151619,0.293929680423697,3039434.46171275,0.0,1.0
1983-10-27,23.75,23.75,23.75,23.75,46775,0.293929680423697,0.293929680423697,0.293929680423697,0.293929680423697,3779496.67552674,0.0,1.0
1983-10-28,22.75,23.75,22.37,23.75,29590,0.281553693879541,0.293929680423697,0.276850818992762,0.293929680423697,2390920.50515952,0.0,1.0
1983-10-31,21.38,22.75,21.38,22.75,32639,0.264598592314048,0.281553693879541,0.264598592314048,0.281553693879541,2637284.70320721,0.0,1.0
1983-11-01,21.0,21.38,21.0,21.38,89600,0.259895717427269,0.264598592314048,0.259895717427269,0.264598592314048,7239826.87604908,0.0,1.0
1983-11-02,21.88,21.88,21.88,21.88,301162,0.270786585586126,0.270786585586126,0.270786585586126,0.270786585586126,24334383.2772845,0.0,1.0
1983-11-03,22.75,22.75,22.75,22.75,110775,0.281553693879541,0.281553693879541,0.281553693879541,0.281553693879541,8950801.58699038,0.0,1.0
1983-11-04,22.75,22.75,22.37,22.75,36385,0.281553693879541,0.281553693879541,0.276850818992762,0.281553693879541,2939967.64380632,0.0,1.0
1983-11-07,23.25,23.75,23.25,23.25,49185,0.287741687151619,0.293929680423697,0.287741687151619,0.287741687151619,3974228.62609904,0.0,1.0
1983-11-08,22.75,23.75,22.75,23.25,13985,0.281553693879541,0.293929680423697,0.281553693879541,0.287741687151619,1130010.92479405,0.0,1.0
1983-11-09,24.12,24.12,24.12,24.12,39230,0.298508795445035,0.298508795445035,0.298508795445035,0.298508795445035,3169848.30744872,0.0,1.0
1983-11-10,24.63,25.0,24.63,24.63,32000,0.304820548582554,0.309399663603892,0.304820548582554,0.304820548582554,2585652.45573182,0.0,1.0
1983-11-11,26.0,26.0,24.63,24.63,65067,0.321775650148047,0.321775650148047,0.304820548582554,0.304820548582554,5257520.26053444,0.0,1.0
1983-11-14,26.88,27.37,26.88,26.88,118163,0.332666518306904,0.338730751713541,0.332666518306904,0.332666518306904,9547764.09770746,0.0,1.0
1983-11-15,26.88,26.88,26.88,26.88,47842,0.332666518306904,0.332666518306904,0.332666518306904,0.332666518306904,3865712.02459755,0.0,1.0
1983-11-16,26.88,26.88,26.88,26.88,33185,0.332666518306904,0.332666518306904,0.332666518306904,0.332666518306904,2681402.39823314,0.0,1.0
1983-11-17,25.0,26.88,25.0,26.88,65067,0.309399663603892,0.332666518306904,0.309399663603892,0.332666518306904,5257520.26053443,0.0,1.0
1983-11-18,23.75,25.5,23.75,25.0,119750,0.293929680423697,0.31558765687597,0.293929680423697,0.309399663603892,9675996.29918391,0.0,1.0
1983-11-21,24.63,24.63,24.63,24.63,110229,0.304820548582554,0.304820548582554,0.304820548582554,0.304820548582554,8906683.89196445,0.0,1.0
1983-11-22,24.12,24.63,24.12,24.63,63177,0.298508795445035,0.304820548582554,0.298508795445035,0.304820548582554,5104805.16236777,0.0,1.0
1983-11-23,24.63,24.63,24.63,24.63,17185,0.304820548582554,0.304820548582554,0.304820548582554,0.304820548582554,1388576.17036723,0.0,1.0
1983-11-25,24.63,24.63,24.63,24.63,7750,0.304820548582554,0.304820548582554,0.304820548582554,0.304820548582554,626212.704122549,0.0,1.0
1983-11-28,24.63,25.0,24.63,24.63,36267,0.304820548582554,0.309399663603892,0.304820548582554,0.304820548582554,2930433.05037581,0.0,1.0
1983-11-29,25.0,25.0,25.0,25.0,35444,0.309399663603892,0.309399663603892,0.309399663603892,0.309399663603892,2863933.30127995,0.0,1.0
1983-11-30,24.63,25.0,24.63,25.0,186390,0.304820548582554,0.309399663603892,0.304820548582554,0.309399663603892,15060617.5382454,0.0,1.0
1983-12-01,24.63,25.0,24.63,24.63,19200,0.304820548582554,0.309399663603892,0.304820548582554,0.304820548582554,1551391.47343909,0.0,1.0
1983-12-02,24.63,25.0,24.63,24.63,18772,0.304820548582554,0.309399663603892,0.304820548582554,0.304820548582554,1516808.37184368,0.0,1.0
1983-12-05,24.12,24.63,24.12,24.63,13439,0.298508795445035,0.304820548582554,0.298508795445035,0.304820548582554,1085893.22976812,0.0,1.0
1983-12-06,24.12,24.63,24.12,24.12,27029,0.298508795445035,0.304820548582554,0.298508795445035,0.298508795445035,2183987.50706172,0.0,1.0
1983-12-07,24.12,24.12,24.12,24.12,48244,0.298508795445035,0.298508795445035,0.298508795445035,0.298508795445035,3898194.28357267,0.0,1.0
1983-12-08,23.75,24.12,23.75,24.12,56652,0.293929680423697,0.298508795445035,0.293929680423697,0.298508795445035,4577574.46631621,0.0,1.0
1983-12-09,23.25,23.75,23.25,23.75,21853,0.287741687151619,0.293929680423697,0.287741687151619,0.293929680423697,1765758.22234711,0.0,1.0
1983-12-12,23.25,23.75,23.25,23.25,87190,0.287741687151619,0.293929680423697,0.287741687151619,0.287741687151619,7045094.92547679,0.0,1.0
1983-12-13,24.12,24.12,24.12,24.12,23190,0.298508795445035,0.298508795445035,0.298508795445035,0.298508795445035,1873790.01401315,0.0,1.0
1983-12-14,24.12,24.12,24.12,24.12,255177,0.298508795445035,0.298508795445035,0.298508795445035,0.298508795445035,20618719.8967586,0.0,1.0
1983-12-15,24.12,24.12,24.12,24.12,7987,0.298508795445035,0.298508795445035,0.298508795445035,0.298508795445035,645362.692622812,0.0,1.0
1983-12-16,25.0,25.0,24.12,24.12,39190,0.309399663603892,0.309399663603892,0.298508795445035,0.298508795445035,3166616.24187905,0.0,1.0
1983-12-19,25.0,25.0,25.0,25.0,41844,0.309399663603892,0.309399663603892,0.309399663603892,0.309399663603892,3381063.79242631,0.0,1.0
1983-12-20,24.63,25.0,24.63,25.0,16790,0.304820548582554,0.309399663603892,0.304820548582554,0.309399663603892,1356659.52286679,0.0,1.0
1983-12-21,25.0,25.0,25.0,25.0,113350,0.309399663603892,0.309399663603892,0.309399663603892,0.309399663603892,9158865.80803753,0.0,1.0
1983-12-22,25.0,25.5,25.0,25.0,19562,0.309399663603892,0.31558765687597,0.309399663603892,0.309399663603892,1580641.66684455,0.0,1.0
1983-12-23,25.5,26.0,25.0,25.0,20787,0.31558765687597,0.321775650148047,0.309399663603892,0.309399663603892,1679623.67491554,0.0,1.0
1983-12-27,26.0,26.38,26.0,26.0,23585,0.321775650148047,0.326478525034827,0.321775650148047,0.321775650148047,1905706.66151359,0.0,1.0
1983-12-28,26.38,26.88,26.38,26.38,110229,0.326478525034827,0.332666518306904,0.326478525034827,0.326478525034827,8906683.89196443,0.0,1.0
1983-12-29,26.38,26.88,26.38,26.38,44253,0.326478525034827,0.332666518306904,0.326478525034827,0.326478525034827,3575714.94135937,0.0,1.0
1983-12-30,26.38,26.88,26.38,26.38,34377,0.326478525034827,0.332666518306904,0.326478525034827,0.326478525034827,2777717.95220914,0.0,1.0
1984-01-03,25.0,26.38,25.0,26.38,101452,0.309399663603892,0.326478525034827,0.309399663603892,0.326478525034827,8197487.90434074,0.0,1.0
1984-01-04,24.63,24.63,24.63,24.63,56652,0.304820548582554,0.304820548582554,0.304820548582554,0.304820548582554,4577574.46631621,0.0,1.0
1984-01-05,26.0,26.0,26.0,26.0,85577,0.321775650148047,0.321775650148047,0.321775650148047,0.321775650148047,6914761.88138006,0.0,1.0
1984-01-06,26.0,26.0,25.5,26.0,40020,0.321775650148047,0.321775650148047,0.31558765687597,0.321775650148047,3233681.6024496,0.0,1.0
1984-01-09,26.0,26.0,26.0,26.0,66252,0.321775650148047,0.321775650148047,0.321775650148047,0.321775650148047,5353270.20303576,0.0,1.0
1984-01-10,25.0,26.0,25.0,26.0,53853,0.309399663603892,0.321775650148047,0.309399663603892,0.321775650148047,4351410.67807892,0.0,1.0
1984-01-11,24.63,25.0,24.63,25.0,41363,0.304820548582554,0.309399663603892,0.304820548582554,0.309399663603892,3342198.2039511,0.0,1.0
1984-01-12,24.63,24.63,24.63,24.63,44807,0.304820548582554,0.304820548582554,0.304820548582554,0.304820548582554,3620479.04949923,0.0,1.0
1984-01-13,23.75,24.63,23.75,24.63,71987,0.293929680423697,0.304820548582554,0.293929680423697,0.304820548582554,5816667.60408644,0.0,1.0
1984-01-16,22.75,24.12,22.75,23.75,105844,0.281553693879541,0.298508795445035,0.281553693879541,0.293929680423697,8552368.70388996,0.0,1.0
1984-01-17,23.75,24.12,23.75,23.75,86644,0.293929680423697,0.298508795445035,0.293929680423697,0.293929680423697,7000977.23045086,0.0,1.0
1984-01-18,23.75,24.12,23.75,23.75,19200,0.293929680423697,0.298508795445035,0.293929680423697,0.293929680423697,1551391.47343909,0.0,1.0
1984-01-19,23.75,24.12,23.75,23.75,13590,0.293929680423697,0.298508795445035,0.293929680423697,0.293929680423697,1098094.27729361,0.0,1.0
1984-01-20,23.25,23.75,23.25,23.75,25962,0.287741687151619,0.293929680423697,0.287741687151619,0.293929680423697,2097772.15799092,0.0,1.0
1984-01-23,22.75,23.75,22.75,23.25,168652,0.281553693879541,0.293929680423697,0.281553693879541,0.287741687151619,13627358.0613776,0.0,1.0
1984-01-24,22.37,23.25,22.37,22.75,36787,0.276850818992762,0.287741687151619,0.276850818992762,0.281553693879541,2972449.90278145,0.0,1.0
1984-01-25,21.38,22.37,21.38,22.37,59457,0.264598592314048,0.276850818992762,0.264598592314048,0.276850818992762,4804223.06438896,0.0,1.0
1984-01-26,19.63,21.0,19.63,21.0,120816,0.242940615861776,0.259895717427269,0.242940615861776,0.259895717427269,9762130.84661546,0.0,1.0
1984-01-27,18.25,19.63,16.87,19.63,595562,0.225861754430841,0.242940615861776,0.208782892999906,0.242940615861776,48122385.8700172,0.0,1.0
1984-01-30,18.25,19.63,18.25,18.25,162377,0.225861754430841,0.242940615861776,0.225861754430841,0.225861754430841,13120327.7751364,0.0,1.0
1984-01-31,19.12,19.12,19.12,19.12,59740,0.236628862724256,0.236628862724256,0.236628862724256,0.236628862724256,4827089.92829434,0.0,1.0
1984-02-01,18.63,19.63,18.63,19.12,123575,0.23056462931762,0.242940615861776,0.23056462931762,0.236628862724256,9985062.5692831,0.0,1.0
1984-02-02,18.63,19.12,18.63,18.63,66252,0.23056462931762,0.236628862724256,0.23056462931762,0.23056462931762,5353270.20303576,0.0,1.0
1984-02-03,17.37,18.63,17.37,18.63,110150,0.214970886271984,0.23056462931762,0.214970886271984,0.23056462931762,8900300.56246435,0.0,1.0
1984-02-06,16.87,17.75,16.87,17.37,78229,0.208782892999906,0.219673761158763,0.208782892999906,0.214970886271984,6321031.43623263,0.0,1.0
1984-02-07,17.37,17.37,17.37,17.37,97587,0.214970886271984,0.214970886271984,0.214970886271984,0.214970886271984,7885189.56867189,0.0,1.0
1984-02-08,17.37,17.75,17.37,17.37,141590,0.214970886271984,0.219673761158763,0.214970886271984,0.214970886271984,11440704.1002209,0.0,1.0
1984-02-09,18.25,18.25,18.25,18.25,117340,0.225861754430841,0.225861754430841,0.225861754430841,0.225861754430841,9481264.3486116,0.0,1.0
1984-02-10,18.25,18.25,17.75,18.25,330390,0.225861754430841,0.225861754430841,0.219673761158763,0.225861754430841,26696053.5890386,0.0,1.0
1984-02-13,19.12,19.12,19.12,19.12,69616,0.236628862724256,0.236628862724256,0.236628862724256,0.236628862724256,5625086.91744457,0.0,1.0
1984-02-14,19.12,19.12,19.12,19.12,55585,0.236628862724256,0.236628862724256,0.236628862724256,0.236628862724256,4491359.11724541,0.0,1.0
1984-02-15,19.12,19.63,19.12,19.12,37057,0.236628862724256,0.242940615861776,0.236628862724256,0.236628862724256,2994266.34537669,0.0,1.0
1984-02-16,18.25,19.63,18.25,19.12,83839,0.225861754430841,0.242940615861776,0.225861754430841,0.236628862724256,6774328.63237811,0.0,1.0
1984-02-17,18.25,18.25,18.25,18.25,96000,0.225861754430841,0.225861754430841,0.225861754430841,0.225861754430841,7756957.36719544,0.0,1.0
1984-02-21,18.25,18.25,18.25,18.25,19562,0.225861754430841,0.225861754430841,0.225861754430841,0.225861754430841,1580641.66684455,0.0,1.0
1984-02-22,17.37,18.25,17.37,18.25,187977,0.214970886271984,0.225861754430841,0.214970886271984,0.225861754430841,15188849.7397219,0.0,1.0
1984-02-23,16.87,17.37,16.87,17.37,37616,0.208782892999906,0.214970886271984,0.208782892999906,0.214970886271984,3039434.46171275,0.0,1.0
1984-02-24,16.38,16.87,15.5,16.87,688639,0.20271865959327,0.208782892999906,0.191827791434413,0.208782892999906,55643160.0457094,0.0,1.0
1984-02-27,16.87,16.87,16.87,16.87,122390,0.208782892999906,0.208782892999906,0.208782892999906,0.208782892999906,9889312.62678178,0.0,1.0
1984-02-28,16.38,16.87,16.38,16.87,25600,0.20271865959327,0.208782892999906,0.20271865959327,0.208782892999906,2068521.96458545,0.0,1.0
1984-02-29,16.38,16.38,16.38,16.38,96790,0.20271865959327,0.20271865959327,0.20271865959327,0.20271865959327,7820790.66219632,0.0,1.0
1984-03-01,15.5,16.38,15.5,16.38,22400,0.191827791434413,0.20271865959327,0.191827791434413,0.20271865959327,1809956.71901227,0.0,1.0
1984-03-02,16.0,16.38,15.5,15.5,114377,0.198015784706491,0.20271865959327,0.191827791434413,0.191827791434413,9241849.09153867,0.0,1.0
1984-03-05,15.5,16.0,15.5,16.0,45867,0.191827791434413,0.198015784706491,0.191827791434413,0.198015784706491,3706128.78709535,0.0,1.0
1984-03-06,15.5,15.5,15.5,15.5,423585,0.191827791434413,0.191827791434413,0.191827791434413,0.191827791434413,34226362.3581612,0.0,1.0
1984-03-07,14.12,15.5,14.12,15.5,158657,0.174748930003478,0.191827791434413,0.174748930003478,0.191827791434413,12819745.6771576,0.0,1.0
1984-03-08,15.5,15.5,15.5,15.5,328257,0.191827791434413,0.191827791434413,0.191827791434413,0.191827791434413,26523703.6925362,0.0,1.0
1984-03-09,15.5,16.0,15.0,15.5,180030,0.191827791434413,0.198015784706491,0.185639798162335,0.191827791434413,14546719.1126687,0.0,1.0
1984-03-12,15.5,16.0,15.5,15.5,78657,0.191827791434413,0.198015784706491,0.191827791434413,0.191827791434413,6355614.53782804,0.0,1.0
1984-03-13,16.87,16.87,16.87,16.87,287453,0.208782892999906,0.208782892999906,0.208782892999906,0.208782892999906,23226673.6049212,0.0,1.0
1984-03-14,17.37,17.75,17.37,17.37,147207,0.214970886271984,0.219673761158763,0.214970886271984,0.214970886271984,11894566.907841,0.0,1.0
1984-03-15,18.25,19.12,18.25,18.25,108800,0.225861754430841,0.236628862724256,0.225861754430841,0.225861754430841,8791218.34948817,0.0,1.0
1984-03-16,18.63,19.63,18.25,18.25,175177,0.23056462931762,0.242940615861776,0.225861754430841,0.225861754430841,14154588.7574291,0.0,1.0
1984-03-19,18.25,18.63,18.25,18.63,136777,0.225861754430841,0.23056462931762,0.225861754430841,0.23056462931762,11051805.8105509,0.0,1.0
1984-03-20,18.25,18.25,18.25,18.25,87585,0.225861754430841,0.225861754430841,0.225861754430841,0.225861754430841,7077011.57297722,0.0,1.0
1984-03-21,18.63,18.63,18.63,18.63,33067,0.23056462931762,0.23056462931762,0.23056462931762,0.23056462931762,2671867.80480262,0.0,1.0
1984-03-22,18.25,18.63,18.25,18.63,48362,0.225861754430841,0.23056462931762,0.225861754430841,0.23056462931762,3907728.87700319,0.0,1.0
1984-03-23,18.25,18.25,17.37,18.25,82140,0.225861754430841,0.225861754430841,0.214970886271984,0.225861754430841,6637046.6473066,0.0,1.0
1984-03-26,16.87,18.25,16.87,18.25,130963,0.208782892999906,0.225861754430841,0.208782892999906,0.225861754430841,10582025.0800002,0.0,1.0
1984-03-27,17.37,17.37,17.37,17.37,29590,0.214970886271984,0.214970886271984,0.214970886271984,0.214970886271984,2390920.50515951,0.0,1.0
1984-03-28,16.87,17.37,16.87,17.37,79052,0.208782892999906,0.214970886271984,0.208782892999906,0.214970886271984,6387531.18532849,0.0,1.0
1984-03-29,17.37,17.37,17.37,17.37,182242,0.214970886271984,0.214970886271984,0.214970886271984,0.214970886271984,14725452.3386712,0.0,1.0
1984-03-30,17.37,17.37,16.87,17.37,119585,0.214970886271984,0.214970886271984,0.208782892999906,0.214970886271984,9662664.02870903,0.0,1.0
1984-04-02,17.37,17.75,17.37,17.37,78387,0.214970886271984,0.219673761158763,0.214970886271984,0.214970886271984,6333798.0952328,0.0,1.0
1984-04-03,17.37,17.37,17.37,17.37,10785,0.214970886271984,0.214970886271984,0.214970886271984,0.214970886271984,871445.679220863,0.0,1.0
1984-04-04,18.25,18.63,18.25,18.25,116385,0.225861754430841,0.23056462931762,0.225861754430841,0.225861754430841,9404098.78313585,0.0,1.0
1984-04-05,17.37,18.25,17.37,18.25,36787,0.214970886271984,0.225861754430841,0.214970886271984,0.225861754430841,2972449.90278145,0.0,1.0
1984-04-06,17.75,17.75,16.87,17.37,102953,0.219673761158763,0.219673761158763,0.208782892999906,0.214970886271984,8318771.16484243,0.0,1.0
1984-04-09,17.37,17.75,17.37,17.75,46775,0.214970886271984,0.219673761158763,0.214970886271984,0.219673761158763,3779496.67552674,0.0,1.0
1984-04-10,17.75,17.75,17.75,17.75,36030,0.219673761158763,0.219673761158763,0.219673761158763,0.219673761158763,2911283.06187554,0.0,1.0
1984-04-11,17.37,17.75,17.37,17.75,68267,0.214970886271984,0.219673761158763,0.214970886271984,0.219673761158763,5516085.50610762,0.0,1.0
1984-04-12,18.25,18.25,18.25,18.25,47453,0.225861754430841,0.225861754430841,0.225861754430841,0.225861754430841,3834280.18693256,0.0,1.0
1984-04-13,18.63,18.63,18.25,18.25,48639,0.23056462931762,0.23056462931762,0.225861754430841,0.225861754430841,3930110.93107312,0.0,1.0
1984-04-16,18.63,18.63,18.63,18.63,34377,0.23056462931762,0.23056462931762,0.23056462931762,0.23056462931762,2777717.95220914,0.0,1.0
1984-04-17,19.12,19.12,19.12,19.12,348372,0.236628862724256,0.236628862724256,0.236628862724256,0.236628862724256,28149028.6658814,0.0,1.0
1984-04-18,19.12,19.63,19.12,19.12,99200,0.236628862724256,0.242940615861776,0.236628862724256,0.236628862724256,8015522.61276864,0.0,1.0
1984-04-19,18.63,19.12,18.63,19.12,114416,0.23056462931762,0.236628862724256,0.23056462931762,0.236628862724256,9245000.35546911,0.0,1.0
1984-04-23,18.25,18.63,18.25,18.63,29162,0.225861754430841,0.23056462931762,0.225861754430841,0.23056462931762,2356337.4035641,0.0,1.0
1984-04-24,18.25,18.25,17.75,18.25,56257,0.225861754430841,0.225861754430841,0.219673761158763,0.225861754430841,4545657.81881577,0.0,1.0
1984-04-25,18.25,18.25,17.75,18.25,13590,0.225861754430841,0.225861754430841,0.219673761158763,0.225861754430841,1098094.27729361,0.0,1.0
1984-04-26,19.12,19.12,18.25,18.25,74430,0.236628862724256,0.236628862724256,0.225861754430841,0.225861754430841,6014066.00875373,0.0,1.0
1984-04-27,19.63,19.63,19.12,19.12,28372,0.242940615861776,0.242940615861776,0.236628862724256,0.236628862724256,2292504.10856322,0.0,1.0
1984-04-30,19.63,19.63,19.63,19.63,38762,0.242940615861776,0.242940615861776,0.242940615861776,0.242940615861776,3132033.14028364,0.0,1.0
1984-05-01,19.12,19.63,19.12,19.63,41607,0.236628862724256,0.242940615861776,0.236628862724256,0.242940615861776,3361913.80392606,0.0,1.0
1984-05-02,19.63,19.63,19.12,19.12,19562,0.242940615861776,0.242940615861776,0.236628862724256,0.236628862724256,1580641.66684455,0.0,1.0
1984-05-03,18.63,19.63,18.63,19.63,18963,0.23056462931762,0.242940615861776,0.23056462931762,0.242940615861776,1532241.48493883,0.0,1.0
1984-05-04,18.63,19.12,18.63,18.63,8777,0.23056462931762,0.236628862724256,0.23056462931762,0.23056462931762,709195.987623692,0.0,1.0
1984-05-07,19.12,19.12,18.63,18.63,13590,0.236628862724256,0.236628862724256,0.23056462931762,0.23056462931762,1098094.27729361,0.0,1.0
1984-05-08,19.12,19.12,18.63,19.12,24777,0.236628862724256,0.236628862724256,0.23056462931762,0.236628862724256,2002022.2154896,0.0,1.0
1984-05-09,18.25,19.12,18.25,19.12,16244,0.225861754430841,0.236628862724256,0.225861754430841,0.236628862724256,1312541.82784086,0.0,1.0
1984-05-10,18.63,18.63,18.25,18.25,45353,0.23056462931762,0.23056462931762,0.225861754430841,0.225861754430841,3664596.74452516,0.0,1.0
1984-05-11,18.25,18.63,18.25,18.63,29867,0.225861754430841,0.23056462931762,0.225861754430841,0.23056462931762,2413302.55922944,0.0,1.0
1984-05-14,18.63,18.63,18.25,18.25,10239,0.23056462931762,0.23056462931762,0.225861754430841,0.225861754430841,827327.984194939,0.0,1.0
1984-05-15,19.12,19.12,19.12,19.12,128362,0.236628862724256,0.236628862724256,0.236628862724256,0.236628862724256,10371860.0163327,0.0,1.0
1984-05-16,19.63,20.0,19.12,19.12,42239,0.242940615861776,0.247519730883113,0.236628862724256,0.236628862724256,3412980.43992675,0.0,1.0
1984-05-17,20.0,20.0,19.63,19.63,43977,0.247519730883113,0.247519730883113,0.242940615861776,0.242940615861776,3553413.68892869,0.0,1.0
1984-05-18,21.0,21.0,20.0,20.0,49350,0.259895717427269,0.259895717427269,0.247519730883113,0.247519730883113,3987560.89657391,0.0,1.0
1984-05-21,20.0,21.38,20.0,21.0,21577,0.247519730883113,0.264598592314048,0.247519730883113,0.259895717427269,1743456.96991642,0.0,1.0
1984-05-22,19.63,20.5,19.12,20.0,27029,0.242940615861776,0.253707724155191,0.236628862724256,0.247519730883113,2183987.50706172,0.0,1.0
1984-05-23,19.12,19.63,19.12,19.63,23230,0.236628862724256,0.242940615861776,0.236628862724256,0.242940615861776,1877022.07958282,0.0,1.0
1984-05-24,18.63,19.12,18.63,19.12,12016,0.23056462931762,0.236628862724256,0.23056462931762,0.236628862724256,970912.497127297,0.0,1.0
1984-05-25,18.63,18.63,18.63,18.63,9172,0.23056462931762,0.23056462931762,0.23056462931762,0.23056462931762,741112.635124132,0.0,1.0
1984-05-29,19.63,19.63,19.12,19.12,12642,0.242940615861776,0.242940615861776,0.236628862724256,0.236628862724256,1021494.32329255,0.0,1.0
1984-05-30,19.63,20.0,19.12,19.63,39987,0.242940615861776,0.247519730883113,0.236628862724256,0.242940615861776,3231015.14835462,0.0,1.0
1984-05-31,20.0,20.0,19.63,19.63,43029,0.247519730883113,0.247519730883113,0.242940615861776,0.242940615861776,3476813.73492764,0.0,1.0
1984-06-01,20.5,21.0,20.0,20.0,109353,0.253707724155191,0.259895717427269,0.247519730883113,0.247519730883113,8835901.65598879,0.0,1.0
1984-06-04,21.38,21.38,20.5,20.5,86953,0.264598592314048,0.264598592314048,0.253707724155191,0.253707724155191,7025944.93697652,0.0,1.0
1984-06-05,21.0,21.0,21.0,21.0,57962,0.259895717427269,0.259895717427269,0.259895717427269,0.259895717427269,4683424.61372273,0.0,1.0
1984-06-06,21.0,21.0,21.0,21.0,63842,0.259895717427269,0.259895717427269,0.259895717427269,0.259895717427269,5158538.25246345,0.0,1.0
1984-06-07,21.0,21.0,21.0,21.0,50377,0.259895717427269,0.259895717427269,0.259895717427269,0.259895717427269,4070544.18007505,0.0,1.0
1984-06-08,21.38,21.88,21.0,21.0,29353,0.264598592314048,0.270786585586126,0.259895717427269,0.259895717427269,2371770.51665925,0.0,1.0
1984-06-11,21.38,21.88,21.38,21.38,17185,0.264598592314048,0.270786585586126,0.264598592314048,0.264598592314048,1388576.17036723,0.0,1.0
1984-06-12,21.0,21.0,21.0,21.0,13590,0.259895717427269,0.259895717427269,0.259895717427269,0.259895717427269,1098094.27729361,0.0,1.0
1984-06-13,21.0,21.0,21.0,21.0,13353,0.259895717427269,0.259895717427269,0.259895717427269,0.259895717427269,1078944.28879334,0.0,1.0
1984-06-14,21.0,21.0,21.0,21.0,35562,0.259895717427269,0.259895717427269,0.259895717427269,0.259895717427269,2873467.89471046,0.0,1.0
1984-06-15,21.38,21.38,21.0,21.0,15842,0.264598592314048,0.264598592314048,0.259895717427269,0.259895717427269,1280059.56886573,0.0,1.0
1984-06-18,21.38,21.38,21.0,21.38,25172,0.264598592314048,0.264598592314048,0.259895717427269,0.264598592314048,2033938.86299004,0.0,1.0
1984-06-19,21.0,21.38,21.0,21.38,21616,0.259895717427269,0.264598592314048,0.259895717427269,0.264598592314048,1746608.23384684,0.0,1.0
1984-06-20,20.5,20.5,19.63,20.5,29439,0.253707724155191,0.253707724155191,0.242940615861776,0.253707724155191,2378719.45763403,0.0,1.0
1984-06-21,20.5,21.0,20.0,20.5,125590,0.253707724155191,0.259895717427269,0.247519730883113,0.253707724155191,10147877.872355,0.0,1.0
1984-06-22,22.37,22.75,20.5,20.5,92563,0.276850818992762,0.281553693879541,0.253707724155191,0.253707724155191,7479242.13312201,0.0,1.0
1984-06-25,22.75,22.75,22.37,22.37,103987,0.281553693879541,0.281553693879541,0.276850818992762,0.276850818992762,8402320.05981827,0.0,1.0
1984-06-26,22.37,22.75,22.37,22.75,80639,0.276850818992762,0.281553693879541,0.276850818992762,0.281553693879541,6515763.38680494,0.0,1.0
1984-06-27,22.37,22.75,22.37,22.37,67207,0.276850818992762,0.281553693879541,0.276850818992762,0.276850818992762,5430435.76851151,0.0,1.0
1984-06-28,22.37,22.37,21.88,22.37,146252,0.276850818992762,0.276850818992762,0.270786585586126,0.276850818992762,11817401.3423653,0.0,1.0
1984-06-29,22.75,22.75,22.37,22.37,55190,0.281553693879541,0.281553693879541,0.276850818992762,0.276850818992762,4459442.46974497,0.0,1.0
1984-07-02,22.37,22.75,22.37,22.75,12372,0.276850818992762,0.281553693879541,0.276850818992762,0.281553693879541,999677.880697314,0.0,1.0
1984-07-03,22.37,22.37,21.88,22.37,35990,0.276850818992762,0.276850818992762,0.270786585586126,0.276850818992762,2908050.99630588,0.0,1.0
1984-07-05,23.25,23.25,22.37,22.37,69175,0.287741687151619,0.287741687151619,0.276850818992762,0.276850818992762,5589453.39453901,0.0,1.0
1984-07-06,22.75,22.75,22.37,22.75,32639,0.281553693879541,0.281553693879541,0.276850818992762,0.281553693879541,2637284.70320721,0.0,1.0
1984-07-09,23.25,23.25,22.75,22.75,102242,0.287741687151619,0.287741687151619,0.281553693879541,0.281553693879541,8261321.19934164,0.0,1.0
1984-07-10,23.25,23.25,23.25,23.25,27575,0.287741687151619,0.287741687151619,0.287741687151619,0.287741687151619,2228105.20208765,0.0,1.0
1984-07-11,23.25,23.25,23.25,23.25,15216,0.287741687151619,0.287741687151619,0.287741687151619,0.287741687151619,1229477.74270048,0.0,1.0
1984-07-12,22.75,23.25,22.75,23.25,36629,0.281553693879541,0.287741687151619,0.281553693879541,0.287741687151619,2959683.24378127,0.0,1.0
1984-07-13,21.88,22.75,21.88,22.75,15052,0.270786585586126,0.281553693879541,0.270786585586126,0.281553693879541,1216226.27386485,0.0,1.0
1984-07-16,22.37,22.75,22.37,22.37,53577,0.276850818992762,0.281553693879541,0.276850818992762,0.276850818992762,4329109.42564824,0.0,1.0
1984-07-17,22.75,22.75,22.37,22.37,27977,0.281553693879541,0.281553693879541,0.276850818992762,0.276850818992762,2260587.46106278,0.0,1.0
1984-07-18,22.75,22.75,22.75,22.75,7190,0.281553693879541,0.281553693879541,0.281553693879541,0.281553693879541,580963.786147243,0.0,1.0
1984-07-19,22.37,22.75,22.37,22.75,6242,0.276850818992762,0.281553693879541,0.276850818992762,0.281553693879541,504363.832146188,0.0,1.0
1984-07-20,21.88,22.37,21.88,22.37,10239,0.270786585586126,0.276850818992762,0.270786585586126,0.276850818992762,827327.984194939,0.0,1.0
1984-07-23,21.38,21.38,21.0,21.38,12253,0.264598592314048,0.264598592314048,0.259895717427269,0.264598592314048,990062.485627561,0.0,1.0
1984-07-24,20.5,21.0,19.63,21.0,55039,0.253707724155191,0.259895717427269,0.242940615861776,0.259895717427269,4447241.42221948,0.0,1.0
1984-07-25,20.0,20.5,20.0,20.5,26390,0.247519730883113,0.253707724155191,0.247519730883113,0.253707724155191,2132355.25958633,0.0,1.0
1984-07-26,20.5,21.0,20.0,20.0,11575,0.253707724155191,0.259895717427269,0.247519730883113,0.247519730883113,935278.974221743,0.0,1.0
1984-07-27,21.38,21.38,21.0,21.0,40777,0.264598592314048,0.264598592314048,0.259895717427269,0.259895717427269,3294848.44335551,0.0,1.0
1984-07-30,21.88,22.37,21.88,21.88,20267,0.270786585586126,0.276850818992762,0.270786585586126,0.270786585586126,1637606.8225099,0.0,1.0
1984-07-31,22.75,22.75,21.88,21.88,42430,0.281553693879541,0.281553693879541,0.270786585586126,0.270786585586126,3428413.55302191,0.0,1.0
1984-08-01,23.25,23.25,22.75,22.75,95453,0.287741687151619,0.287741687151619,0.281553693879541,0.281553693879541,7712758.87053029,0.0,1.0
1984-08-02,24.12,24.12,23.25,23.25,65857,0.298508795445035,0.298508795445035,0.287741687151619,0.287741687151619,5321353.55553531,0.0,1.0
1984-08-03,26.0,26.0,24.12,24.12,213577,0.321775650148047,0.321775650148047,0.298508795445035,0.298508795445035,17257371.7043073,0.0,1.0
1984-08-06,26.88,27.75,26.0,26.0,321350,0.332666518306904,0.34343362660032,0.321775650148047,0.321775650148047,25965606.7702944,0.0,1.0
1984-08-07,26.0,26.88,26.0,26.88,320362,0.321775650148047,0.332666518306904,0.321775650148047,0.332666518306904,25885774.7507236,0.0,1.0
1984-08-08,25.0,26.38,24.12,26.0,121600,0.309399663603892,0.326478525034827,0.298508795445035,0.321775650148047,9825479.33178089,0.0,1.0
1984-08-09,25.0,25.5,24.63,25.0,107977,0.309399663603892,0.31558765687597,0.304820548582554,0.309399663603892,8724718.60039231,0.0,1.0
1984-08-10,24.12,25.0,24.12,25.0,137962,0.298508795445035,0.309399663603892,0.298508795445035,0.309399663603892,11147555.7530523,0.0,1.0
1984-08-13,24.12,24.12,23.75,24.12,59977,0.298508795445035,0.298508795445035,0.293929680423697,0.298508795445035,4846239.91679459,0.0,1.0
1984-08-14,24.12,25.0,24.12,24.12,39230,0.298508795445035,0.309399663603892,0.298508795445035,0.298508795445035,3169848.30744872,0.0,1.0
1984-08-15,21.88,24.12,21.0,24.12,399572,0.270786585586126,0.298508795445035,0.259895717427269,0.298508795445035,32286072.5950523,0.0,1.0
1984-08-16,22.37,22.75,21.38,21.88,83207,0.276850818992762,0.281553693879541,0.264598592314048,0.270786585586126,6723261.99637742,0.0,1.0
1984-08-17,16.0,16.87,15.0,16.87,2570390,0.198015784706491,0.208782892999906,0.185639798162335,0.208782892999906,207691725.490265,0.0,1.0
1984-08-20,15.5,16.0,14.75,16.0,775987,0.191827791434413,0.198015784706491,0.182545801526296,0.198015784706491,62701021.6301863,0.0,1.0
1984-08-21,16.38,16.75,15.5,15.5,642772,0.20271865959327,0.207297774614607,0.191827791434413,0.191827791434413,51937031.258614,0.0,1.0
1984-08-22,17.0,17.37,16.62,16.62,561620,0.210391771250646,0.214970886271984,0.205688896363867,0.205688896363867,45379816.6308783,0.0,1.0
1984-08-23,17.62,18.0,17.25,17.25,437768,0.218064882908023,0.222767757794802,0.213485767886685,0.213485767886685,35372372.0075251,0.0,1.0
1984-08-24,16.75,17.62,16.75,17.62,270150,0.207297774614607,0.218064882908023,0.207297774614607,0.218064882908023,21828562.8411235,0.0,1.0
1984-08-27,17.0,17.0,16.38,16.75,151355,0.210391771250646,0.210391771250646,0.20271865959327,0.207297774614607,12229732.1074153,0.0,1.0
1984-08-28,16.25,17.0,15.75,17.0,345607,0.20110978134253,0.210391771250646,0.194921788070452,0.210391771250646,27925612.1333782,0.0,1.0
1984-08-29,15.63,16.62,15.63,16.25,370021,0.193436669685153,0.205688896363867,0.193436669685153,0.20110978134253,29898303.3538232,0.0,1.0
1984-08-30,15.25,15.87,14.63,15.63,321778,0.188733794798374,0.19640690645575,0.181060683140997,0.193436669685153,26000189.8718897,0.0,1.0
1984-08-31,14.37,15.12,14.25,15.12,330390,0.177842926639517,0.187124916547634,0.176357808254218,0.187124916547634,26696053.5890386,0.0,1.0
1984-09-04,15.38,15.38,14.5,14.5,231190,0.190342673049114,0.190342673049114,0.179451804890257,0.179451804890257,18680530.97627,0.0,1.0
1984-09-05,15.87,16.13,15.63,15.63,206657,0.19640690645575,0.199624662957231,0.193436669685153,0.193436669685153,16698224.3607553,0.0,1.0
1984-09-06,16.13,16.5,16.0,16.0,270031,0.199624662957231,0.204203777978569,0.198015784706491,0.198015784706491,21818947.4460537,0.0,1.0
1984-09-07,15.87,16.38,15.63,16.13,214953,0.19640690645575,0.20271865959327,0.193436669685153,0.199624662957231,17368554.7599038,0.0,1.0
1984-09-10,15.5,15.75,15.38,15.75,46657,0.191827791434413,0.194921788070452,0.190342673049114,0.194921788070452,3769962.08209623,0.0,1.0
1984-09-11,15.5,16.0,15.5,15.5,84267,0.191827791434413,0.198015784706491,0.191827791434413,0.191827791434413,6808911.73397352,0.0,1.0
1984-09-12,14.63,15.5,14.63,15.5,128007,0.181060683140997,0.191827791434413,0.181060683140997,0.191827791434413,10343175.434402,0.0,1.0
1984-09-13,14.87,15.25,14.63,14.63,159368,0.184030919911595,0.188733794798374,0.181060683140997,0.181060683140997,12877195.6426584,0.0,1.0
1984-09-14,15.38,15.75,15.12,15.12,146416,0.190342673049114,0.194921788070452,0.187124916547634,0.187124916547634,11830652.8112009,0.0,1.0
1984-09-17,15.63,15.63,15.25,15.38,16000,0.193436669685153,0.193436669685153,0.188733794798374,0.190342673049114,1292826.22786591,0.0,1.0
1984-09-18,15.38,15.87,15.38,15.63,32362,0.190342673049114,0.19640690645575,0.190342673049114,0.193436669685153,2614902.64913728,0.0,1.0
1984-09-19,15.12,15.75,15.12,15.38,43220,0.187124916547634,0.194921788070452,0.187124916547634,0.190342673049114,3492246.84802278,0.0,1.0
1984-09-20,15.5,15.63,15.0,15.12,33857,0.191827791434413,0.193436669685153,0.185639798162335,0.187124916547634,2735701.0998035,0.0,1.0
1984-09-21,15.12,15.87,14.87,15.5,60563,0.187124916547634,0.19640690645575,0.184030919911595,0.191827791434413,4893589.67739018,0.0,1.0
1984-09-24,15.25,15.5,15.0,15.12,53577,0.188733794798374,0.191827791434413,0.185639798162335,0.187124916547634,4329109.42564823,0.0,1.0
1984-09-25,14.75,15.25,14.75,15.25,32165,0.182545801526296,0.188733794798374,0.182545801526296,0.188733794798374,2598984.72620668,0.0,1.0
1984-09-26,13.75,14.75,13.5,14.75,396642,0.17016981498214,0.182545801526296,0.167075818346102,0.182545801526296,32049323.7920744,0.0,1.0
1984-09-27,13.13,13.75,12.88,13.75,119190,0.162496703324764,0.17016981498214,0.159402706688725,0.17016981498214,9630747.38120859,0.0,1.0
1984-09-28,13.5,13.5,12.88,13.13,492016,0.167075818346102,0.167075818346102,0.159402706688725,0.162496703324764,39755699.3331044,0.0,1.0
1984-10-01,13.63,13.63,13.13,13.5,181340,0.168684696596842,0.168684696596842,0.162496703324764,0.167075818346102,14652569.2600752,0.0,1.0
1984-10-02,12.5,13.63,12.0,13.63,420550,0.154699831801946,0.168684696596842,0.148511838529868,0.168684696596842,33981129.3830629,0.0,1.0
1984-10-03,13.0,13.37,12.25,12.5,381353,0.160887825074024,0.165466940095361,0.151605835165907,0.154699831801946,30813947.5297092,0.0,1.0
1984-10-04,13.75,13.75,13.25,13.25,51042,0.17016981498214,0.17016981498214,0.163981821710063,0.163981821710063,4124277.27017074,0.0,1.0
1984-10-05,13.5,13.88,13.5,13.75,60563,0.167075818346102,0.171778693232881,0.167075818346102,0.17016981498214,4893589.67739017,0.0,1.0
1984-10-08,13.5,13.5,13.13,13.5,51042,0.167075818346102,0.167075818346102,0.162496703324764,0.167075818346102,4124277.27017072,0.0,1.0
1984-10-09,13.5,13.88,13.5,13.5,52978,0.167075818346102,0.171778693232881,0.167075818346102,0.167075818346102,4280709.24374249,0.0,1.0
1984-10-10,13.25,13.37,12.88,13.25,133616,0.163981821710063,0.165466940095361,0.159402706688725,0.163981821710063,10796391.8289082,0.0,1.0
1984-10-11,13.0,13.0,12.75,12.88,142578,0.160887825074024,0.160887825074024,0.157793828437985,0.159402706688725,11520536.1197916,0.0,1.0
1984-10-12,13.5,13.5,12.75,12.75,72968,0.167075818346102,0.167075818346102,0.157793828437985,0.157793828437985,5895934.01218245,0.0,1.0
1984-10-15,13.63,13.75,13.5,13.63,50140,0.168684696596842,0.17016981498214,0.167075818346102,0.168684696596842,4051394.19157478,0.0,1.0
1984-10-16,14.37,14.5,13.75,13.75,80244,0.177842926639517,0.179451804890257,0.17016981498214,0.17016981498214,6483846.73930449,0.0,1.0
1984-10-17,14.63,14.63,14.37,14.37,59378,0.181060683140997,0.181060683140997,0.177842926639517,0.177842926639517,4797839.73488888,0.0,1.0
1984-10-18,14.5,14.75,14.37,14.63,25844,0.179451804890257,0.182545801526296,0.177842926639517,0.181060683140997,2088237.56456041,0.0,1.0
1984-10-19,15.0,15.5,15.0,15.25,249962,0.185639798162335,0.191827791434413,0.185639798162335,0.188733794798374,20197339.3481136,0.0,1.0
1984-10-22,15.25,15.5,15.0,15.12,46031,0.188733794798374,0.191827791434413,0.185639798162335,0.187124916547634,3719380.25593097,0.0,1.0
1984-10-23,15.12,15.25,15.12,15.25,66377,0.187124916547634,0.188733794798374,0.187124916547634,0.188733794798374,5363370.40794095,0.0,1.0
1984-10-24,14.87,15.25,14.87,15.25,81778,0.184030919911595,0.188733794798374,0.184030919911595,0.188733794798374,6607796.45390113,0.0,1.0
1984-10-25,14.5,14.87,14.37,14.63,149057,0.179451804890257,0.184030919911595,0.177842926639517,0.181060683140997,12044049.940438,0.0,1.0
1984-10-26,14.5,14.63,14.37,14.37,41053,0.179451804890257,0.181060683140997,0.177842926639517,0.177842926639517,3317149.6957862,0.0,1.0
1984-10-29,14.5,14.75,14.37,14.75,54953,0.179451804890257,0.182545801526296,0.177842926639517,0.182545801526296,4440292.48124471,0.0,1.0
1984-10-30,14.87,15.0,14.37,14.37,113975,0.184030919911595,0.185639798162335,0.177842926639517,0.177842926639517,9209366.83256354,0.0,1.0
1984-10-31,13.88,14.87,13.75,14.87,85972,0.171778693232881,0.184030919911595,0.17016981498214,0.184030919911595,6946678.52888048,0.0,1.0
1984-11-01,12.88,13.88,12.62,13.88,254229,0.159402706688725,0.171778693232881,0.156184950187245,0.171778693232881,20542119.9427576,0.0,1.0
1984-11-02,13.0,13.25,12.0,12.88,363187,0.160887825074024,0.163981821710063,0.148511838529868,0.159402706688725,29346104.9512459,0.0,1.0
1984-11-05,13.25,13.25,12.75,13.0,203575,0.163981821710063,0.163981821710063,0.157793828437985,0.160887825074024,16449193.7086126,0.0,1.0
1984-11-06,13.13,13.5,12.75,13.25,200777,0.162496703324764,0.167075818346102,0.157793828437985,0.163981821710063,16223110.7220146,0.0,1.0
1984-11-07,13.25,13.88,13.13,13.13,117853,0.163981821710063,0.171778693232881,0.162496703324764,0.162496703324764,9522715.58954252,0.0,1.0
1984-11-08,13.88,14.0,13.25,13.37,53340,0.171778693232881,0.173263811618179,0.163981821710063,0.165466940095361,4309959.43714796,0.0,1.0
1984-11-09,13.88,14.25,13.88,14.0,88020,0.171778693232881,0.176357808254218,0.171778693232881,0.173263811618179,7112160.28604731,0.0,1.0
1984-11-12,14.25,14.5,14.0,14.25,163990,0.176357808254218,0.179451804890257,0.173263811618179,0.176357808254218,13250660.8192332,0.0,1.0
1984-11-13,15.0,15.25,14.5,14.5,277221,0.185639798162335,0.188733794798374,0.179451804890257,0.179451804890257,22399911.2322009,0.0,1.0
1984-11-14,15.38,15.63,15.12,15.12,213221,0.190342673049114,0.193436669685153,0.187124916547634,0.187124916547634,17228606.3207373,0.0,1.0
1984-11-15,15.0,15.38,15.0,15.38,59220,0.185639798162335,0.190342673049114,0.185639798162335,0.190342673049114,4785073.07588869,0.0,1.0
1984-11-16,14.87,15.25,14.87,14.87,53057,0.184030919911595,0.188733794798374,0.184030919911595,0.184030919911595,4287092.57324259,0.0,1.0
1984-11-19,13.88,14.87,13.63,14.87,49620,0.171778693232881,0.184030919911595,0.168684696596842,0.184030919911595,4009377.33916914,0.0,1.0
1984-11-20,14.37,14.37,13.75,13.75,93353,0.177842926639517,0.177842926639517,0.17016981498214,0.17016981498214,7543075.42812288,0.0,1.0
1984-11-21,14.25,14.5,14.0,14.37,92168,0.176357808254218,0.179451804890257,0.173263811618179,0.177842926639517,7447325.48562157,0.0,1.0
1984-11-23,14.63,14.87,14.37,14.37,46150,0.181060683140997,0.184030919911595,0.177842926639517,0.177842926639517,3728995.65100074,0.0,1.0
1984-11-26,14.63,14.87,14.5,14.75,38163,0.181060683140997,0.184030919911595,0.179451804890257,0.182545801526296,3083632.95837792,0.0,1.0
1984-11-27,15.0,15.12,14.63,14.63,70762,0.185639798162335,0.187124916547634,0.181060683140997,0.181060683140997,5717685.59601546,0.0,1.0
1984-11-28,15.0,15.38,14.87,15.12,80244,0.185639798162335,0.190342673049114,0.184030919911595,0.187124916547634,6483846.73930449,0.0,1.0
1984-11-29,15.38,15.38,14.37,15.0,171187,0.190342673049114,0.190342673049114,0.177842926639517,0.185639798162335,13832190.2168551,0.0,1.0
1984-11-30,15.38,15.5,15.12,15.25,100030,0.190342673049114,0.191827791434413,0.187124916547634,0.188733794798374,8082587.97333918,0.0,1.0
1984-12-03,15.38,15.63,15.38,15.63,56020,0.190342673049114,0.193436669685153,0.190342673049114,0.193436669685153,4526507.83031551,0.0,1.0
1984-12-04,15.75,15.87,15.5,15.5,30150,0.194921788070452,0.19640690645575,0.191827791434413,0.191827791434413,2436169.42313482,0.0,1.0
1984-12-05,16.13,16.25,16.0,16.0,134644,0.199624662957231,0.20110978134253,0.198015784706491,0.198015784706491,10879455.9140486,0.0,1.0
1984-12-06,16.38,16.5,15.75,15.75,124800,0.20271865959327,0.204203777978569,0.194921788070452,0.194921788070452,10084044.5773541,0.0,1.0
1984-12-07,16.25,16.5,16.25,16.38,53768,0.20110978134253,0.204203777978569,0.20110978134253,0.20271865959327,4344542.53874337,0.0,1.0
1984-12-10,15.75,16.38,15.5,16.13,285590,0.194921788070452,0.20271865959327,0.191827791434413,0.199624662957231,23076140.151014,0.0,1.0
1984-12-11,15.87,16.0,15.75,15.75,29353,0.19640690645575,0.198015784706491,0.194921788070452,0.194921788070452,2371770.51665925,0.0,1.0
1984-12-12,16.13,16.38,15.87,15.87,63572,0.199624662957231,0.20271865959327,0.19640690645575,0.19640690645575,5136721.80986821,0.0,1.0
1984-12-13,16.0,16.5,16.0,16.13,50653,0.198015784706491,0.204203777978569,0.198015784706491,0.199624662957231,4092845.43250573,0.0,1.0
1984-12-14,16.13,16.25,15.87,16.0,107621,0.199624662957231,0.20110978134253,0.19640690645575,0.198015784706491,8695953.2168223,0.0,1.0
1984-12-17,16.13,16.25,16.0,16.25,33857,0.199624662957231,0.20110978134253,0.198015784706491,0.20110978134253,2735701.0998035,0.0,1.0
1984-12-18,16.87,17.25,16.25,16.38,222031,0.208782892999906,0.213485767886685,0.20110978134253,0.20271865959327,17940468.762456,0.0,1.0
1984-12-19,17.0,17.25,16.87,17.0,135467,0.210391771250646,0.213485767886685,0.208782892999906,0.210391771250646,10945955.6631444,0.0,1.0
1984-12-20,17.0,17.25,16.75,16.75,100629,0.210391771250646,0.213485767886685,0.207297774614607,0.207297774614607,8130988.15524491,0.0,1.0
1984-12-21,16.62,16.87,16.62,16.75,84978,0.205688896363867,0.208782892999906,0.205688896363867,0.207297774614607,6866361.69947432,0.0,1.0
1984-12-24,16.87,17.13,16.75,16.87,25053,0.208782892999906,0.212000649501387,0.207297774614607,0.208782892999906,2024323.46792029,0.0,1.0
1984-12-26,16.87,17.0,16.75,17.0,16435,0.208782892999906,0.210391771250646,0.207297774614607,0.210391771250646,1327974.94093601,0.0,1.0
1984-12-27,16.87,17.13,16.87,16.87,61162,0.208782892999906,0.212000649501387,0.208782892999906,0.208782892999906,4941989.85929592,0.0,1.0
1984-12-28,17.5,17.5,16.87,16.87,89607,0.216579764522724,0.216579764522724,0.208782892999906,0.208782892999906,7240392.48752378,0.0,1.0
1984-12-31,17.75,17.75,17.0,17.5,56178,0.219673761158763,0.219673761158763,0.210391771250646,0.216579764522724,4539274.48931569,0.0,1.0
1985-01-02,17.13,17.88,17.0,17.88,255644,0.212000649501387,0.221282639409503,0.210391771250646,0.221282639409503,20656454.2622845,0.0,1.0
1985-01-03,17.0,17.62,16.75,16.87,155029,0.210391771250646,0.218064882908023,0.207297774614607,0.208782892999906,12526597.329989,0.0,1.0
1985-01-04,16.75,17.13,16.62,16.87,139977,0.207297774614607,0.212000649501387,0.205688896363867,0.208782892999906,11310371.0561242,0.0,1.0
1985-01-07,17.0,17.13,16.87,17.0,65975,0.210391771250646,0.212000649501387,0.208782892999906,0.210391771250646,5330888.14896584,0.0,1.0
1985-01-08,17.13,17.37,17.0,17.0,32165,0.212000649501387,0.214970886271984,0.210391771250646,0.210391771250646,2598984.72620668,0.0,1.0
1985-01-09,17.13,17.25,17.13,17.25,18963,0.212000649501387,0.213485767886685,0.212000649501387,0.213485767886685,1532241.48493882,0.0,1.0
1985-01-10,17.5,17.5,17.13,17.37,60807,0.216579764522724,0.216579764522724,0.212000649501387,0.214970886271984,4913305.27736514,0.0,1.0
1985-01-11,17.25,17.5,17.25,17.25,11220,0.213485767886685,0.216579764522724,0.213485767886685,0.213485767886685,906594.392290969,0.0,1.0
1985-01-14,17.5,17.5,17.13,17.13,24968,0.216579764522724,0.216579764522724,0.212000649501387,0.212000649501387,2017455.32858475,0.0,1.0
1985-01-15,17.37,18.0,17.25,17.75,75220,0.214970886271984,0.222767757794802,0.213485767886685,0.219673761158763,6077899.3037546,0.0,1.0
1985-01-16,18.0,18.13,17.37,17.37,90950,0.222767757794802,0.224376636045542,0.214970886271984,0.214970886271984,7348909.08902527,0.0,1.0
1985-01-17,17.88,18.0,17.62,17.75,15644,0.221282639409503,0.222767757794802,0.218064882908023,0.219673761158763,1264060.84429589,0.0,1.0
1985-01-18,18.13,18.25,17.88,18.0,76168,0.224376636045542,0.225861754430841,0.221282639409503,0.222767757794802,6154499.25775566,0.0,1.0
1985-01-21,17.62,18.0,17.62,17.88,91852,0.218064882908023,0.222767757794802,0.218064882908023,0.221282639409503,7421792.1676212,0.0,1.0
1985-01-22,16.75,17.75,16.62,17.75,75457,0.207297774614607,0.219673761158763,0.205688896363867,0.219673761158763,6097049.29225487,0.0,1.0
1985-01-23,17.0,17.13,16.87,16.87,60372,0.210391771250646,0.212000649501387,0.208782892999906,0.208782892999906,4878156.56429504,0.0,1.0
1985-01-24,17.25,17.88,17.0,17.25,120257,0.213485767886685,0.221282639409503,0.210391771250646,0.213485767886685,9716962.73027941,0.0,1.0
1985-01-25,17.13,17.25,17.13,17.25,33975,0.212000649501387,0.213485767886685,0.212000649501387,0.213485767886685,2745235.69323401,0.0,1.0
1985-01-28,17.13,17.25,16.87,17.13,83753,0.212000649501387,0.213485767886685,0.208782892999906,0.212000649501387,6767379.69140332,0.0,1.0
1985-01-29,17.0,17.37,17.0,17.0,109439,0.210391771250646,0.214970886271984,0.210391771250646,0.210391771250646,8842850.59696358,0.0,1.0
1985-01-30,16.62,17.25,15.87,17.13,214565,0.205688896363867,0.213485767886685,0.19640690645575,0.212000649501387,17337203.723878,0.0,1.0
1985-01-31,16.62,16.75,16.5,16.62,49185,0.205688896363867,0.207297774614607,0.204203777978569,0.205688896363867,3974228.62609905,0.0,1.0
1985-02-01,16.38,16.62,16.0,16.62,274252,0.20271865959327,0.205688896363867,0.198015784706491,0.205688896363867,22160011.1652925,0.0,1.0
1985-02-04,16.13,16.38,16.0,16.25,41962,0.199624662957231,0.20271865959327,0.198015784706491,0.20110978134253,3390598.38585682,0.0,1.0
1985-02-05,15.25,16.25,15.0,16.0,296257,0.188733794798374,0.20110978134253,0.185639798162335,0.198015784706491,23938051.2368044,0.0,1.0
1985-02-06,15.63,16.0,15.5,15.5,148978,0.193436669685153,0.198015784706491,0.191827791434413,0.191827791434413,12037666.610938,0.0,1.0
1985-02-07,15.63,16.25,15.5,15.63,291635,0.193436669685153,0.20110978134253,0.191827791434413,0.193436669685153,23564586.0602296,0.0,1.0
1985-02-08,16.0,16.0,15.75,16.0,61867,0.198015784706491,0.198015784706491,0.194921788070452,0.198015784706491,4998955.01496125,0.0,1.0
1985-02-11,16.0,16.0,15.75,16.0,66653,0.198015784706491,0.198015784706491,0.194921788070452,0.198015784706491,5385671.66037164,0.0,1.0
1985-02-12,15.87,16.0,15.87,16.0,31216,0.19640690645575,0.198015784706491,0.19640690645575,0.198015784706491,2522303.97056639,0.0,1.0
1985-02-13,16.38,16.5,15.87,15.87,186430,0.20271865959327,0.204203777978569,0.19640690645575,0.19640690645575,15063849.6038151,0.0,1.0
1985-02-14,17.37,17.88,17.0,17.0,216777,0.214970886271984,0.221282639409503,0.210391771250646,0.210391771250646,17515936.9498805,0.0,1.0
1985-02-15,18.37,18.37,17.5,17.5,239842,0.22734687281614,0.22734687281614,0.216579764522724,0.216579764522724,19379626.7589884,0.0,1.0
1985-02-19,18.13,18.5,18.13,18.37,55585,0.224376636045542,0.22895575106688,0.224376636045542,0.22734687281614,4491359.11724541,0.0,1.0
1985-02-20,18.25,18.5,18.0,18.0,145185,0.225861754430841,0.22895575106688,0.222767757794802,0.222767757794802,11731185.9932945,0.0,1.0
1985-02-21,18.75,19.0,18.5,18.5,111644,0.232049747702919,0.235143744338958,0.22895575106688,0.22895575106688,9021018.21149133,0.0,1.0
1985-02-22,18.75,19.0,18.63,18.88,26555,0.232049747702919,0.235143744338958,0.23056462931762,0.233658625953659,2145687.5300612,0.0,1.0
1985-02-25,18.5,18.75,18.5,18.75,78775,0.22895575106688,0.232049747702919,0.22895575106688,0.232049747702919,6365149.13125855,0.0,1.0
1985-02-26,18.88,19.5,18.5,18.5,45353,0.233658625953659,0.241331737611036,0.22895575106688,0.22895575106688,3664596.74452516,0.0,1.0
1985-02-27,18.88,18.88,18.5,18.63,28444,0.233658625953659,0.233658625953659,0.22895575106688,0.23056462931762,2298321.82658862,0.0,1.0
1985-02-28,19.0,19.25,18.88,18.88,32244,0.235143744338958,0.238237740974997,0.233658625953659,0.233658625953659,2605368.05570677,0.0,1.0
1985-03-01,19.75,20.0,19.0,19.0,113231,0.244425734247074,0.247519730883113,0.235143744338958,0.235143744338958,9149250.4129678,0.0,1.0
1985-03-04,19.63,19.87,19.37,19.63,118407,0.242940615861776,0.245910852632373,0.239722859360295,0.242940615861776,9567479.6976824,0.0,1.0
1985-03-05,19.37,19.75,19.25,19.63,325577,0.239722859360295,0.244425734247074,0.238237740974997,0.242940615861776,26307155.2993687,0.0,1.0
1985-03-06,19.5,19.5,19.25,19.5,16553,0.241331737611036,0.241331737611036,0.238237740974997,0.241331737611036,1337509.53436652,0.0,1.0
1985-03-07,19.25,19.37,19.12,19.37,67990,0.238237740974997,0.239722859360295,0.236628862724256,0.239722859360295,5493703.45203768,0.0,1.0
1985-03-08,18.88,19.12,18.88,19.12,77235,0.233658625953659,0.236628862724256,0.233658625953659,0.236628862724256,6240714.60682646,0.0,1.0
1985-03-11,18.88,19.0,18.75,18.88,115365,0.233658625953659,0.235143744338958,0.232049747702919,0.233658625953659,9321681.1111094,0.0,1.0
1985-03-12,19.0,19.12,18.63,18.75,91621,0.235143744338958,0.236628862724256,0.23056462931762,0.232049747702919,7403126.98895639,0.0,1.0
1985-03-13,18.75,19.12,18.75,18.88,13985,0.232049747702919,0.236628862724256,0.232049747702919,0.233658625953659,1130010.92479404,0.0,1.0
1985-03-14,19.12,19.25,18.63,18.63,25844,0.236628862724256,0.238237740974997,0.23056462931762,0.23056462931762,2088237.56456041,0.0,1.0
1985-03-15,18.88,19.12,18.75,19.0,95177,0.233658625953659,0.236628862724256,0.232049747702919,0.235143744338958,7690457.61809959,0.0,1.0
1985-03-18,18.75,19.12,18.75,18.88,131990,0.232049747702919,0.236628862724256,0.232049747702919,0.233658625953659,10665008.3635013,0.0,1.0
1985-03-19,18.25,18.75,17.75,18.63,67990,0.225861754430841,0.232049747702919,0.219673761158763,0.23056462931762,5493703.45203769,0.0,1.0
1985-03-20,18.63,19.12,18.0,18.25,112955,0.23056462931762,0.236628862724256,0.222767757794802,0.225861754430841,9126949.1605371,0.0,1.0
1985-03-21,18.25,18.88,18.13,18.75,21057,0.225861754430841,0.233658625953659,0.224376636045542,0.232049747702919,1701440.11751078,0.0,1.0
1985-03-22,17.25,18.37,17.0,18.37,131635,0.213485767886685,0.22734687281614,0.210391771250646,0.22734687281614,10636323.7815706,0.0,1.0
1985-03-25,17.75,18.0,17.25,17.37,58239,0.219673761158763,0.222767757794802,0.213485767886685,0.214970886271984,4705806.66779266,0.0,1.0
1985-03-26,17.25,17.5,17.0,17.37,216178,0.213485767886685,0.216579764522724,0.210391771250646,0.214970886271984,17467536.7679748,0.0,1.0
1985-03-27,17.25,17.25,17.0,17.25,66568,0.213485767886685,0.213485767886685,0.210391771250646,0.213485767886685,5378803.52103611,0.0,1.0
1985-03-28,17.5,17.62,17.5,17.5,86644,0.216579764522724,0.218064882908023,0.216579764522724,0.216579764522724,7000977.23045086,0.0,1.0
1985-03-29,17.13,17.37,17.13,17.37,22644,0.212000649501387,0.214970886271984,0.212000649501387,0.214970886271984,1829672.31898722,0.0,1.0
1985-04-01,17.0,17.13,17.0,17.0,115444,0.210391771250646,0.212000649501387,0.210391771250646,0.210391771250646,9328064.4406095,0.0,1.0
1985-04-02,16.62,17.0,16.5,17.0,43187,0.205688896363867,0.210391771250646,0.204203777978569,0.210391771250646,3489580.39392781,0.0,1.0
1985-04-03,16.25,16.62,15.87,16.62,31177,0.20110978134253,0.205688896363867,0.19640690645575,0.205688896363867,2519152.70663596,0.0,1.0
1985-04-04,16.25,16.25,16.0,16.13,22400,0.20110978134253,0.20110978134253,0.198015784706491,0.199624662957231,1809956.71901227,0.0,1.0
1985-04-08,16.13,16.25,16.0,16.25,9600,0.199624662957231,0.20110978134253,0.198015784706491,0.20110978134253,775695.736719544,0.0,1.0
1985-04-09,16.0,16.0,15.87,15.87,24375,0.198015784706491,0.198015784706491,0.19640690645575,0.19640690645575,1969539.95651447,0.0,1.0
1985-04-10,15.87,16.13,15.75,16.0,155187,0.19640690645575,0.199624662957231,0.194921788070452,0.198015784706491,12539363.9889892,0.0,1.0
1985-04-11,16.75,16.75,15.87,15.87,244629,0.207297774614607,0.207297774614607,0.19640690645575,0.19640690645575,19766424.2060381,0.0,1.0
1985-04-12,17.13,17.25,16.87,17.25,86044,0.212000649501387,0.213485767886685,0.208782892999906,0.213485767886685,6952496.24690587,0.0,1.0
1985-04-15,17.88,17.88,17.25,17.25,40540,0.221282639409503,0.221282639409503,0.213485767886685,0.213485767886685,3275698.45485525,0.0,1.0
1985-04-16,18.0,18.13,17.75,17.75,122950,0.222767757794802,0.224376636045542,0.219673761158763,0.219673761158763,9934561.54475708,0.0,1.0
1985-04-17,18.13,18.5,18.0,18.0,95842,0.224376636045542,0.22895575106688,0.222767757794802,0.222767757794802,7744190.70819528,0.0,1.0
1985-04-18,18.0,18.25,17.88,18.13,47453,0.222767757794802,0.225861754430841,0.221282639409503,0.224376636045542,3834280.18693256,0.0,1.0
1985-04-19,17.75,18.0,17.75,18.0,20431,0.219673761158763,0.222767757794802,0.219673761158763,0.222767757794802,1650858.29134552,0.0,1.0
1985-04-22,17.5,17.75,17.5,17.5,20155,0.216579764522724,0.219673761158763,0.216579764522724,0.216579764522724,1628557.03891484,0.0,1.0
1985-04-23,17.37,17.62,17.13,17.5,58430,0.214970886271984,0.218064882908023,0.212000649501387,0.216579764522724,4721239.78088781,0.0,1.0
1985-04-24,17.37,17.37,17.0,17.13,42390,0.214970886271984,0.214970886271984,0.210391771250646,0.212000649501387,3425181.48745224,0.0,1.0
1985-04-25,17.75,18.0,17.25,17.25,29985,0.219673761158763,0.222767757794802,0.213485767886685,0.213485767886685,2422837.15265995,0.0,1.0
1985-04-26,18.0,18.0,17.62,17.62,49350,0.222767757794802,0.222767757794802,0.218064882908023,0.218064882908023,3987560.89657391,0.0,1.0
1985-04-29,18.0,18.37,18.0,18.13,30420,0.222767757794802,0.22734687281614,0.222767757794802,0.224376636045542,2457985.86573006,0.0,1.0
1985-04-30,17.88,18.0,17.75,18.0,9600,0.221282639409503,0.222767757794802,0.219673761158763,0.222767757794802,775695.736719546,0.0,1.0
1985-05-01,18.0,18.13,17.88,17.88,15572,0.222767757794802,0.224376636045542,0.221282639409503,0.221282639409503,1258243.12627049,0.0,1.0
1985-05-02,17.75,17.88,17.75,17.88,23750,0.219673761158763,0.221282639409503,0.219673761158763,0.221282639409503,1919038.93198846,0.0,1.0
1985-05-03,18.0,18.0,17.62,17.75,13630,0.222767757794802,0.222767757794802,0.218064882908023,0.219673761158763,1101326.34286327,0.0,1.0
1985-05-06,17.88,18.0,17.88,18.0,75378,0.221282639409503,0.222767757794802,0.221282639409503,0.222767757794802,6090665.96275478,0.0,1.0
1985-05-07,17.5,17.62,17.5,17.62,96790,0.216579764522724,0.218064882908023,0.216579764522724,0.218064882908023,7820790.66219633,0.0,1.0
1985-05-08,17.88,17.88,17.62,17.62,69221,0.221282639409503,0.221282639409503,0.218064882908023,0.218064882908023,5593170.26994413,0.0,1.0
1985-05-09,18.13,18.13,18.0,18.0,101768,0.224376636045542,0.224376636045542,0.222767757794802,0.222767757794802,8223021.22234111,0.0,1.0
1985-05-10,18.37,18.63,18.25,18.25,230400,0.22734687281614,0.23056462931762,0.225861754430841,0.225861754430841,18616697.681269,0.0,1.0
1985-05-13,17.88,18.25,17.88,18.25,68978,0.221282639409503,0.225861754430841,0.221282639409503,0.225861754430841,5573535.47160842,0.0,1.0
1985-05-14,18.25,18.25,18.0,18.0,49067,0.225861754430841,0.225861754430841,0.222767757794802,0.222767757794802,3964694.03266853,0.0,1.0
1985-05-15,18.63,18.63,18.13,18.13,64000,0.23056462931762,0.23056462931762,0.224376636045542,0.224376636045542,5171304.91146363,0.0,1.0
1985-05-16,19.12,19.12,18.63,18.63,109044,0.236628862724256,0.236628862724256,0.23056462931762,0.23056462931762,8810933.94946314,0.0,1.0
1985-05-17,19.12,19.25,19.0,19.12,24421,0.236628862724256,0.238237740974997,0.235143744338958,0.236628862724256,1973256.83191959,0.0,1.0
1985-05-20,20.0,20.38,19.5,19.5,184968,0.247519730883113,0.252222605769893,0.241331737611036,0.241331737611036,14945717.6072438,0.0,1.0
1985-05-21,16.62,18.0,16.5,18.0,1049962,0.205688896363867,0.222767757794802,0.204203777978569,0.222767757794802,84838650.7414091,0.0,1.0
1985-05-22,16.38,16.5,16.25,16.5,115990,0.20271865959327,0.204203777978569,0.20110978134253,0.204203777978569,9372182.1356354,0.0,1.0
1985-05-23,16.62,16.75,16.5,16.62,150163,0.205688896363867,0.207297774614607,0.204203777978569,0.205688896363867,12133416.5534393,0.0,1.0
1985-05-24,16.87,16.87,16.62,16.75,56816,0.208782892999906,0.208782892999906,0.205688896363867,0.207297774614607,4590825.93515184,0.0,1.0
1985-05-28,16.75,16.87,16.62,16.87,30150,0.207297774614607,0.208782892999906,0.205688896363867,0.208782892999906,2436169.42313482,0.0,1.0
1985-05-29,16.5,16.75,16.38,16.62,166242,0.204203777978569,0.207297774614607,0.20271865959327,0.205688896363867,13432626.1108052,0.0,1.0
1985-05-30,16.5,16.87,16.25,16.75,75187,0.204203777978569,0.208782892999906,0.20110978134253,0.207297774614607,6075232.84965961,0.0,1.0
1985-05-31,16.5,16.5,16.38,16.5,32244,0.204203777978569,0.204203777978569,0.20271865959327,0.204203777978569,2605368.05570676,0.0,1.0
1985-06-03,16.13,16.5,16.13,16.38,57607,0.199624662957231,0.204203777978569,0.199624662957231,0.20271865959327,4654740.03179196,0.0,1.0
1985-06-04,16.38,16.38,16.13,16.13,60800,0.20271865959327,0.20271865959327,0.199624662957231,0.199624662957231,4912739.66589044,0.0,1.0
1985-06-05,16.62,16.62,16.5,16.5,132820,0.205688896363867,0.205688896363867,0.204203777978569,0.204203777978569,10732073.7240719,0.0,1.0
1985-06-06,16.38,16.62,16.38,16.62,18772,0.20271865959327,0.205688896363867,0.20271865959327,0.205688896363867,1516808.37184367,0.0,1.0
1985-06-07,16.25,16.38,16.13,16.38,46387,0.20110978134253,0.20271865959327,0.199624662957231,0.20271865959327,3748145.63950098,0.0,1.0
1985-06-10,16.13,16.25,15.87,16.25,41244,0.199624662957231,0.20110978134253,0.19640690645575,0.20110978134253,3332582.80888134,0.0,1.0
1985-06-11,16.38,16.5,16.25,16.25,19444,0.20271865959327,0.204203777978569,0.20110978134253,0.20110978134253,1571107.07341404,0.0,1.0
1985-06-12,16.13,16.25,15.87,16.25,47763,0.199624662957231,0.20110978134253,0.19640690645575,0.20110978134253,3859328.69509746,0.0,1.0
1985-06-13,15.63,15.87,15.63,15.75,60563,0.193436669685153,0.19640690645575,0.193436669685153,0.194921788070452,4893589.67739019,0.0,1.0
1985-06-14,14.75,15.63,14.5,15.63,79842,0.182545801526296,0.193436669685153,0.179451804890257,0.193436669685153,6451364.48032937,0.0,1.0
1985-06-17,14.25,14.87,14.12,14.87,66140,0.176357808254218,0.184030919911595,0.174748930003478,0.184030919911595,5344220.4194407,0.0,1.0
1985-06-18,14.5,14.5,14.25,14.37,50140,0.179451804890257,0.179451804890257,0.176357808254218,0.177842926639517,4051394.19157479,0.0,1.0
1985-06-19,14.0,14.37,14.0,14.25,68550,0.173263811618179,0.177842926639517,0.173263811618179,0.176357808254218,5538952.37001301,0.0,1.0
1985-06-20,13.88,14.12,12.62,14.12,530963,0.171778693232881,0.174748930003478,0.156184950187245,0.174748930003478,42902680.7766478,0.0,1.0
1985-06-21,14.37,14.5,13.88,13.88,141867,0.177842926639517,0.179451804890257,0.171778693232881,0.171778693232881,11463086.1542908,0.0,1.0
1985-06-24,14.12,14.37,14.0,14.37,47052,0.174748930003478,0.177842926639517,0.173263811618179,0.177842926639517,3801878.72959667,0.0,1.0
1985-06-25,14.12,14.12,13.88,14.0,244550,0.174748930003478,0.174748930003478,0.171778693232881,0.173263811618179,19760040.876538,0.0,1.0
1985-06-26,14.0,14.0,13.63,14.0,43457,0.173263811618179,0.173263811618179,0.168684696596842,0.173263811618179,3511396.83652305,0.0,1.0
1985-06-27,13.75,14.0,13.63,14.0,47177,0.17016981498214,0.173263811618179,0.168684696596842,0.173263811618179,3811978.93450188,0.0,1.0
1985-06-28,13.25,13.75,13.0,13.75,109755,0.163981821710063,0.17016981498214,0.160887825074024,0.17016981498214,8868383.9149639,0.0,1.0
1985-07-01,13.0,13.13,12.62,13.0,323200,0.160887825074024,0.162496703324764,0.156184950187245,0.160887825074024,26115089.8028913,0.0,1.0
1985-07-02,13.63,13.75,13.0,13.0,180155,0.168684696596842,0.17016981498214,0.160887825074024,0.160887825074024,14556819.3175739,0.0,1.0
1985-07-03,13.88,14.12,13.75,13.75,95052,0.171778693232881,0.174748930003478,0.17016981498214,0.17016981498214,7680357.41319438,0.0,1.0
1985-07-05,14.0,14.12,13.88,13.88,75852,0.173263811618179,0.174748930003478,0.171778693232881,0.171778693232881,6128965.93975531,0.0,1.0
1985-07-08,13.5,14.12,13.37,14.0,74831,0.167075818346102,0.174748930003478,0.165466940095361,0.173263811618179,6046467.46608959,0.0,1.0
1985-07-09,13.75,13.75,13.5,13.5,64435,0.17016981498214,0.17016981498214,0.167075818346102,0.167075818346102,5206453.62453375,0.0,1.0
1985-07-10,13.5,13.88,13.37,13.88,185442,0.167075818346102,0.171778693232881,0.165466940095361,0.171778693232881,14984017.5842443,0.0,1.0
1985-07-11,13.75,13.75,13.5,13.5,26430,0.17016981498214,0.17016981498214,0.167075818346102,0.167075818346102,2135587.325156,0.0,1.0
1985-07-12,13.75,13.75,13.5,13.75,50844,0.17016981498214,0.17016981498214,0.167075818346102,0.17016981498214,4108278.5456009,0.0,1.0
1985-07-15,13.75,13.75,13.63,13.75,43378,0.17016981498214,0.17016981498214,0.168684696596842,0.17016981498214,3505013.50702297,0.0,1.0
1985-07-16,14.0,14.0,13.63,13.75,48000,0.173263811618179,0.173263811618179,0.168684696596842,0.17016981498214,3878478.68359773,0.0,1.0
1985-07-17,13.75,14.0,13.63,14.0,89600,0.17016981498214,0.173263811618179,0.168684696596842,0.173263811618179,7239826.8760491,0.0,1.0
1985-07-18,13.5,13.75,13.5,13.75,42390,0.167075818346102,0.17016981498214,0.167075818346102,0.17016981498214,3425181.48745223,0.0,1.0
1985-07-19,13.37,13.5,13.13,13.5,55829,0.165466940095361,0.167075818346102,0.162496703324764,0.167075818346102,4511074.71722037,0.0,1.0
1985-07-22,13.88,13.88,13.25,13.25,177620,0.171778693232881,0.171778693232881,0.163981821710063,0.163981821710063,14351987.1620964,0.0,1.0
1985-07-23,13.75,14.0,13.63,14.0,171740,0.17016981498214,0.173263811618179,0.168684696596842,0.173263811618179,13876873.5233557,0.0,1.0
1985-07-24,13.5,13.75,13.13,13.75,202153,0.167075818346102,0.17016981498214,0.162496703324764,0.17016981498214,16334293.777611,0.0,1.0
1985-07-25,13.5,13.5,13.37,13.5,51635,0.167075818346102,0.167075818346102,0.165466940095361,0.167075818346102,4172192.642241,0.0,1.0
1985-07-26,13.5,13.5,13.37,13.37,42950,0.167075818346102,0.167075818346102,0.165466940095361,0.165466940095361,3470430.40542754,0.0,1.0
1985-07-29,13.25,13.5,13.13,13.5,219977,0.163981821710063,0.167075818346102,0.162496703324764,0.167075818346102,17774502.1954536,0.0,1.0
1985-07-30,13.25,13.37,13.0,13.13,348965,0.163981821710063,0.165466940095361,0.160887825074024,0.162496703324764,28196944.0379516,0.0,1.0
1985-07-31,13.13,13.25,13.0,13.13,300800,0.162496703324764,0.163981821710063,0.160887825074024,0.162496703324764,24305133.083879,0.0,1.0
1985-08-01,12.62,13.13,12.5,13.0,582953,0.156184950187245,0.162496703324764,0.154699831801946,0.160887825074024,47103558.0008195,0.0,1.0
1985-08-02,13.13,13.25,12.75,12.88,149175,0.162496703324764,0.163981821710063,0.157793828437985,0.159402706688725,12053584.5338685,0.0,1.0
1985-08-05,12.88,13.13,12.62,13.0,257587,0.159402706688725,0.162496703324764,0.156184950187245,0.160887825074024,20813451.847331,0.0,1.0
1985-08-06,12.62,12.75,12.5,12.75,251378,0.156184950187245,0.157793828437985,0.154699831801946,0.157793828437985,20311754.4692797,0.0,1.0
1985-08-07,12.62,12.75,12.5,12.62,138555,0.156184950187245,0.157793828437985,0.154699831801946,0.156184950187245,11195471.1251225,0.0,1.0
1985-08-08,12.75,12.75,12.37,12.5,106785,0.157793828437985,0.157793828437985,0.153090953551206,0.154699831801946,8628403.04641629,0.0,1.0
1985-08-09,12.5,12.75,12.37,12.75,56777,0.154699831801946,0.157793828437985,0.153090953551206,0.157793828437985,4587674.67122141,0.0,1.0
1985-08-12,11.87,12.37,11.87,12.37,166407,0.146902960279128,0.153090953551206,0.146902960279128,0.153090953551206,13445958.3812801,0.0,1.0
1985-08-13,11.75,12.0,11.75,11.87,176435,0.145417841893829,0.148511838529868,0.145417841893829,0.146902960279128,14256237.2195951,0.0,1.0
1985-08-14,11.5,11.87,11.38,11.87,154390,0.14232384525779,0.146902960279128,0.140838726872492,0.146902960279128,12474965.0825136,0.0,1.0
1985-08-15,11.0,11.5,10.75,10.75,367763,0.136135851985712,0.14232384525779,0.133041855349673,0.133041855349673,29715853.2524157,0.0,1.0
1985-08-16,10.87,11.12,10.5,11.0,304553,0.134526973734972,0.137620970371011,0.129947858713635,0.136135851985712,24608381.6359529,0.0,1.0
1985-08-19,11.0,11.0,10.75,11.0,162416,0.136135851985712,0.136135851985712,0.133041855349673,0.136135851985712,13123479.0390669,0.0,1.0
1985-08-20,11.87,11.87,11.12,11.12,284807,0.146902960279128,0.146902960279128,0.137620970371011,0.137620970371011,23012872.4674878,0.0,1.0
1985-08-21,11.75,11.87,11.62,11.87,79052,0.145417841893829,0.146902960279128,0.143808963643089,0.146902960279128,6387531.18532849,0.0,1.0
1985-08-22,11.62,11.75,11.38,11.75,235187,0.143808963643089,0.145417841893829,0.140838726872492,0.145417841893829,19003495.1283187,0.0,1.0
1985-08-23,11.5,11.87,11.5,11.75,34772,0.14232384525779,0.146902960279128,0.14232384525779,0.145417841893829,2809634.59970959,0.0,1.0
1985-08-26,11.75,11.75,11.5,11.75,17587,0.145417841893829,0.145417841893829,0.14232384525779,0.145417841893829,1421058.42934236,0.0,1.0
1985-08-27,11.62,11.75,11.5,11.75,66252,0.143808963643089,0.145417841893829,0.14232384525779,0.145417841893829,5353270.20303575,0.0,1.0
1985-08-28,11.62,11.75,11.5,11.62,23987,0.143808963643089,0.145417841893829,0.14232384525779,0.143808963643089,1938188.92048872,0.0,1.0
1985-08-29,11.87,11.87,11.5,11.62,137765,0.146902960279128,0.146902960279128,0.14232384525779,0.143808963643089,11131637.8301217,0.0,1.0
1985-08-30,11.87,11.87,11.75,11.75,14940,0.146902960279128,0.146902960279128,0.145417841893829,0.145417841893829,1207176.49026979,0.0,1.0
1985-09-03,11.87,11.87,11.75,11.75,12965,0.146902960279128,0.146902960279128,0.145417841893829,0.145417841893829,1047593.25276759,0.0,1.0
1985-09-04,11.62,11.87,11.5,11.75,24257,0.143808963643089,0.146902960279128,0.14232384525779,0.145417841893829,1960005.36308396,0.0,1.0
1985-09-05,11.62,11.62,11.38,11.62,310163,0.143808963643089,0.143808963643089,0.140838726872492,0.143808963643089,25061678.8320983,0.0,1.0
1985-09-06,12.0,12.0,11.5,11.62,68030,0.148511838529868,0.148511838529868,0.14232384525779,0.143808963643089,5496935.51760736,0.0,1.0
1985-09-09,12.62,12.75,12.0,12.0,135750,0.156184950187245,0.157793828437985,0.148511838529868,0.148511838529868,10968822.5270498,0.0,1.0
1985-09-10,12.5,12.75,12.5,12.62,34963,0.154699831801946,0.157793828437985,0.154699831801946,0.156184950187245,2825067.71280473,0.0,1.0
1985-09-11,12.5,12.62,12.5,12.62,12168,0.154699831801946,0.156184950187245,0.154699831801946,0.156184950187245,983194.346292022,0.0,1.0
1985-09-12,12.25,12.5,12.13,12.5,97231,0.151605835165907,0.154699831801946,0.150120716780608,0.154699831801946,7856424.18510187,0.0,1.0
1985-09-13,11.75,12.25,11.62,12.25,39230,0.145417841893829,0.151605835165907,0.143808963643089,0.151605835165907,3169848.30744872,0.0,1.0
1985-09-16,11.5,11.75,11.5,11.75,11378,0.14232384525779,0.145417841893829,0.14232384525779,0.145417841893829,919361.051291145,0.0,1.0
1985-09-17,11.62,11.62,11.5,11.5,29867,0.143808963643089,0.143808963643089,0.14232384525779,0.14232384525779,2413302.55922944,0.0,1.0
1985-09-18,11.87,11.87,11.62,11.62,51042,0.146902960279128,0.146902960279128,0.143808963643089,0.143808963643089,4124277.27017072,0.0,1.0
1985-09-19,11.75,12.0,11.62,11.87,80000,0.145417841893829,0.148511838529868,0.143808963643089,0.146902960279128,6464131.13932954,0.0,1.0
1985-09-20,11.75,11.87,11.75,11.87,84787,0.145417841893829,0.146902960279128,0.145417841893829,0.146902960279128,6850928.58637917,0.0,1.0
1985-09-23,11.75,12.25,11.75,11.75,44800,0.145417841893829,0.151605835165907,0.145417841893829,0.145417841893829,3619913.43802454,0.0,1.0
1985-09-24,11.75,11.87,11.62,11.87,16830,0.145417841893829,0.146902960279128,0.143808963643089,0.146902960279128,1359891.58843645,0.0,1.0
1985-09-25,11.5,11.62,11.5,11.5,24421,0.14232384525779,0.143808963643089,0.14232384525779,0.14232384525779,1973256.83191959,0.0,1.0
1985-09-26,11.0,11.38,10.87,11.38,126775,0.136135851985712,0.140838726872492,0.134526973734972,0.140838726872492,10243627.8148563,0.0,1.0
1985-09-30,11.12,11.38,10.87,11.0,56777,0.137620970371011,0.140838726872492,0.134526973734972,0.136135851985712,4587674.67122141,0.0,1.0
1985-10-01,11.38,11.5,11.12,11.12,173985,0.140838726872492,0.14232384525779,0.137620970371011,0.137620970371011,14058273.2034531,0.0,1.0
1985-10-02,11.38,11.87,11.38,11.62,90950,0.140838726872492,0.146902960279128,0.140838726872492,0.143808963643089,7348909.08902524,0.0,1.0
1985-10-03,11.5,11.5,11.38,11.38,26390,0.14232384525779,0.14232384525779,0.140838726872492,0.140838726872492,2132355.25958633,0.0,1.0
1985-10-04,11.5,11.62,11.38,11.38,67990,0.14232384525779,0.143808963643089,0.140838726872492,0.140838726872492,5493703.4520377,0.0,1.0
1985-10-07,11.12,11.5,11.12,11.38,86163,0.137620970371011,0.14232384525779,0.137620970371011,0.140838726872492,6962111.64197564,0.0,1.0
1985-10-08,11.12,11.25,11.0,11.25,44016,0.137620970371011,0.139229848621751,0.136135851985712,0.139229848621751,3556564.95285911,0.0,1.0
1985-10-09,11.5,11.5,11.12,11.12,76372,0.14232384525779,0.14232384525779,0.137620970371011,0.137620970371011,6170982.79216095,0.0,1.0
1985-10-10,11.75,11.75,11.38,11.38,20155,0.145417841893829,0.145417841893829,0.140838726872492,0.140838726872492,1628557.03891484,0.0,1.0
1985-10-11,11.25,11.75,11.25,11.62,51562,0.139229848621751,0.145417841893829,0.139229848621751,0.143808963643089,4166294.12257638,0.0,1.0
1985-10-14,11.38,11.38,11.25,11.25,4629,0.140838726872492,0.140838726872492,0.139229848621751,0.139229848621751,374030.788049454,0.0,1.0
1985-10-15,11.0,11.38,11.0,11.38,101853,0.136135851985712,0.140838726872492,0.136135851985712,0.140838726872492,8229889.36167666,0.0,1.0
1985-10-16,11.38,11.38,11.0,11.12,28253,0.140838726872492,0.140838726872492,0.136135851985712,0.137620970371011,2282888.71349346,0.0,1.0
1985-10-17,11.12,11.38,11.12,11.38,39631,0.137620970371011,0.140838726872492,0.137620970371011,0.140838726872492,3202249.76478461,0.0,1.0
1985-10-18,11.12,11.25,11.12,11.25,24421,0.137620970371011,0.139229848621751,0.137620970371011,0.139229848621751,1973256.83191958,0.0,1.0
1985-10-21,11.0,11.25,11.0,11.25,45235,0.136135851985712,0.139229848621751,0.136135851985712,0.139229848621751,3655062.15109465,0.0,1.0
1985-10-22,11.0,11.12,10.87,11.0,67365,0.136135851985712,0.137620970371011,0.134526973734972,0.136135851985712,5443202.42751169,0.0,1.0
1985-10-23,11.12,11.38,11.0,11.12,55467,0.137620970371011,0.140838726872492,0.136135851985712,0.137620970371011,4481824.52381489,0.0,1.0
1985-10-24,11.38,11.38,11.12,11.25,36431,0.140838726872492,0.140838726872492,0.137620970371011,0.139229848621751,2943684.51921142,0.0,1.0
1985-10-25,11.12,11.38,11.12,11.25,21057,0.137620970371011,0.140838726872492,0.137620970371011,0.139229848621751,1701440.11751078,0.0,1.0
1985-10-28,11.38,11.38,11.12,11.25,11852,0.140838726872492,0.140838726872492,0.137620970371011,0.139229848621751,957661.028291668,0.0,1.0
1985-10-29,11.38,11.5,11.12,11.38,26430,0.140838726872492,0.14232384525779,0.137620970371011,0.140838726872492,2135587.32515599,0.0,1.0
1985-10-30,11.0,11.5,11.0,11.5,27852,0.136135851985712,0.14232384525779,0.136135851985712,0.14232384525779,2250487.25615758,0.0,1.0
1985-10-31,11.0,11.12,11.0,11.12,21221,0.136135851985712,0.137620970371011,0.136135851985712,0.137620970371011,1714691.58634641,0.0,1.0
1985-11-01,10.75,11.0,10.5,11.0,26239,0.133041855349673,0.136135851985712,0.129947858713635,0.136135851985712,2120154.21206085,0.0,1.0
1985-11-04,11.0,11.0,10.63,10.75,35042,0.136135851985712,0.136135851985712,0.131556736964375,0.133041855349673,2831451.04230483,0.0,1.0
1985-11-05,10.87,11.25,10.75,11.0,66568,0.134526973734972,0.139229848621751,0.133041855349673,0.136135851985712,5378803.52103611,0.0,1.0
1985-11-06,10.75,11.12,10.63,10.87,31177,0.133041855349673,0.137620970371011,0.131556736964375,0.134526973734972,2519152.70663597,0.0,1.0
1985-11-07,10.75,10.87,10.75,10.75,32553,0.133041855349673,0.134526973734972,0.133041855349673,0.133041855349673,2630335.76223244,0.0,1.0
1985-11-08,10.63,10.87,10.5,10.75,93044,0.131556736964375,0.134526973734972,0.129947858713635,0.133041855349673,7518107.7215972,0.0,1.0
1985-11-11,11.62,11.75,10.87,10.87,169363,0.143808963643089,0.145417841893829,0.134526973734972,0.134526973734972,13684808.0268783,0.0,1.0
1985-11-12,12.37,12.75,11.75,11.87,231987,0.153090953551206,0.157793828437985,0.145417841893829,0.146902960279128,18744929.8827455,0.0,1.0
1985-11-13,12.0,12.37,11.87,12.25,52385,0.148511838529868,0.153090953551206,0.146902960279128,0.151605835165907,4232793.87167222,0.0,1.0
1985-11-14,11.62,12.0,11.38,12.0,83042,0.143808963643089,0.148511838529868,0.140838726872492,0.148511838529868,6709929.72590254,0.0,1.0
1985-11-15,11.38,11.62,11.25,11.5,42153,0.140838726872492,0.143808963643089,0.139229848621751,0.14232384525779,3406031.49895196,0.0,1.0
1985-11-18,11.5,11.5,11.25,11.25,22242,0.14232384525779,0.14232384525779,0.139229848621751,0.139229848621751,1797190.0600121,0.0,1.0
1985-11-19,11.38,11.87,11.25,11.38,174821,0.140838726872492,0.146902960279128,0.139229848621751,0.140838726872492,14125823.3738591,0.0,1.0
1985-11-20,11.25,11.5,11.0,11.25,200816,0.139229848621751,0.14232384525779,0.136135851985712,0.139229848621751,16226261.985945,0.0,1.0
1985-11-21,11.12,11.38,11.12,11.25,78657,0.137620970371011,0.140838726872492,0.137620970371011,0.139229848621751,6355614.53782804,0.0,1.0
1985-11-22,11.25,11.38,10.75,11.12,363029,0.139229848621751,0.140838726872492,0.133041855349673,0.137620970371011,29333338.2922458,0.0,1.0
1985-11-25,11.25,11.25,11.12,11.25,41844,0.139229848621751,0.139229848621751,0.137620970371011,0.139229848621751,3381063.79242632,0.0,1.0
1985-11-26,11.0,11.25,11.0,11.25,23750,0.136135851985712,0.139229848621751,0.136135851985712,0.139229848621751,1919038.93198846,0.0,1.0
1985-11-27,11.0,11.0,10.75,11.0,168777,0.136135851985712,0.136135851985712,0.133041855349673,0.136135851985712,13637458.2662828,0.0,1.0
1985-11-29,11.0,11.0,10.87,11.0,29439,0.136135851985712,0.136135851985712,0.134526973734972,0.136135851985712,2378719.45763403,0.0,1.0
1985-12-02,11.0,11.0,10.75,11.0,35200,0.136135851985712,0.136135851985712,0.133041855349673,0.136135851985712,2844217.701305,0.0,1.0
1985-12-03,11.0,11.0,10.87,10.87,14387,0.136135851985712,0.136135851985712,0.134526973734972,0.134526973734972,1162493.18376918,0.0,1.0
1985-12-04,11.12,11.25,10.87,11.0,68030,0.137620970371011,0.139229848621751,0.134526973734972,0.136135851985712,5496935.51760736,0.0,1.0
1985-12-05,11.38,11.38,11.0,11.12,158387,0.140838726872492,0.140838726872492,0.136135851985712,0.137620970371011,12797929.2345623,0.0,1.0
1985-12-06,11.25,11.25,11.12,11.25,24777,0.139229848621751,0.139229848621751,0.137620970371011,0.139229848621751,2002022.2154896,0.0,1.0
1985-12-09,11.25,11.38,11.12,11.12,85577,0.139229848621751,0.140838726872492,0.137620970371011,0.137620970371011,6914761.88138006,0.0,1.0
1985-12-10,11.12,11.25,10.75,11.12,143453,0.137620970371011,0.139229848621751,0.133041855349673,0.137620970371011,11591237.554128,0.0,1.0
1985-12-11,11.5,11.5,11.0,11.0,125630,0.14232384525779,0.14232384525779,0.136135851985712,0.136135851985712,10151109.9379246,0.0,1.0
1985-12-12,12.25,12.37,11.5,11.62,199039,0.151605835165907,0.153090953551206,0.14232384525779,0.143808963643089,16082677.4730126,0.0,1.0
1985-12-13,13.25,13.75,12.25,12.25,341057,0.163981821710063,0.17016981498214,0.151605835165907,0.151605835165907,27557964.6748289,0.0,1.0
1985-12-16,13.0,13.63,12.62,13.63,151631,0.160887825074024,0.168684696596842,0.156184950187245,0.168684696596842,12252033.3598459,0.0,1.0
1985-12-17,13.0,13.25,12.75,13.25,64165,0.160887825074024,0.163981821710063,0.157793828437985,0.163981821710063,5184637.18193849,0.0,1.0
1985-12-18,13.13,13.25,12.88,13.0,66021,0.162496703324764,0.163981821710063,0.159402706688725,0.160887825074024,5334605.02437094,0.0,1.0
1985-12-19,13.37,13.37,12.75,13.0,90035,0.165466940095361,0.165466940095361,0.157793828437985,0.160887825074024,7274975.5891192,0.0,1.0
1985-12-20,13.25,13.25,13.0,13.25,58035,0.163981821710063,0.163981821710063,0.160887825074024,0.163981821710063,4689323.13338736,0.0,1.0
1985-12-23,12.75,13.25,12.62,13.25,92800,0.157793828437985,0.163981821710063,0.156184950187245,0.163981821710063,7498392.12162225,0.0,1.0
1985-12-24,12.75,12.88,12.62,12.75,16639,0.157793828437985,0.159402706688725,0.156184950187245,0.157793828437985,1344458.4753413,0.0,1.0
1985-12-26,12.75,12.75,12.62,12.75,9765,0.157793828437985,0.157793828437985,0.156184950187245,0.157793828437985,789028.00719441,0.0,1.0
1985-12-27,12.88,12.88,12.75,12.75,37340,0.159402706688725,0.159402706688725,0.157793828437985,0.157793828437985,3017133.20928206,0.0,1.0
1985-12-30,12.5,12.75,12.37,12.75,34416,0.154699831801946,0.157793828437985,0.153090953551206,0.157793828437985,2780869.21613956,0.0,1.0
1985-12-31,12.5,12.5,12.25,12.5,95216,0.154699831801946,0.154699831801946,0.151605835165907,0.154699831801946,7693608.88203001,0.0,1.0
1986-01-02,12.75,12.75,12.5,12.5,20978,0.157793828437985,0.157793828437985,0.154699831801946,0.154699831801946,1695056.78801069,0.0,1.0
1986-01-03,12.75,12.75,12.62,12.75,32165,0.157793828437985,0.157793828437985,0.156184950187245,0.157793828437985,2598984.72620668,0.0,1.0
1986-01-06,12.37,12.75,12.13,12.75,62578,0.153090953551206,0.157793828437985,0.150120716780608,0.157793828437985,5056404.98046203,0.0,1.0
1986-01-07,12.5,12.62,12.25,12.25,59220,0.154699831801946,0.156184950187245,0.151605835165907,0.151605835165907,4785073.07588869,0.0,1.0
1986-01-08,12.37,12.88,12.37,12.75,56178,0.153090953551206,0.159402706688725,0.153090953551206,0.157793828437985,4539274.48931567,0.0,1.0
1986-01-09,12.25,12.37,12.0,12.25,43740,0.151605835165907,0.153090953551206,0.148511838529868,0.151605835165907,3534263.70042842,0.0,1.0
1986-01-10,12.13,12.25,12.13,12.13,35635,0.150120716780608,0.151605835165907,0.150120716780608,0.150120716780608,2879366.41437511,0.0,1.0
1986-01-13,11.75,12.25,11.62,12.13,191572,0.145417841893829,0.151605835165907,0.143808963643089,0.150120716780608,15479331.6327955,0.0,1.0
1986-01-14,11.75,11.75,11.38,11.62,59187,0.145417841893829,0.145417841893829,0.140838726872492,0.143808963643089,4782406.62179372,0.0,1.0
1986-01-15,11.87,11.87,11.62,11.75,47216,0.146902960279128,0.146902960279128,0.143808963643089,0.145417841893829,3815130.19843229,0.0,1.0
1986-01-16,11.62,11.87,11.62,11.75,23829,0.143808963643089,0.146902960279128,0.143808963643089,0.145417841893829,1925422.26148854,0.0,1.0
1986-01-17,11.5,11.75,11.38,11.75,68385,0.14232384525779,0.145417841893829,0.140838726872492,0.145417841893829,5525620.09953814,0.0,1.0
1986-01-20,11.38,11.62,11.25,11.5,36550,0.140838726872492,0.143808963643089,0.139229848621751,0.14232384525779,2953299.91428117,0.0,1.0
1986-01-21,11.62,11.75,11.38,11.5,68787,0.143808963643089,0.145417841893829,0.140838726872492,0.14232384525779,5558102.35851325,0.0,1.0
1986-01-22,11.25,11.75,11.25,11.75,53452,0.139229848621751,0.145417841893829,0.139229848621751,0.145417841893829,4319009.22074304,0.0,1.0
1986-01-23,11.25,11.25,10.87,11.25,137244,0.139229848621751,0.139229848621751,0.134526973734972,0.139229848621751,11089540.1760768,0.0,1.0
1986-01-24,11.38,11.38,11.25,11.25,45439,0.140838726872492,0.140838726872492,0.139229848621751,0.139229848621751,3671545.68549992,0.0,1.0
1986-01-27,11.0,11.38,11.0,11.38,261577,0.136135851985712,0.140838726872492,0.136135851985712,0.140838726872492,21135850.3879051,0.0,1.0
1986-01-28,11.0,11.12,10.75,11.12,228629,0.136135851985712,0.137620970371011,0.133041855349673,0.137620970371011,18473597.9781722,0.0,1.0
1986-01-29,11.25,11.62,11.0,11.0,93235,0.139229848621751,0.143808963643089,0.136135851985712,0.136135851985712,7533540.83469238,0.0,1.0
1986-01-30,12.37,12.37,11.38,11.5,102953,0.153090953551206,0.153090953551206,0.140838726872492,0.14232384525779,8318771.1648424,0.0,1.0
1986-01-31,12.5,12.5,11.87,12.0,132978,0.154699831801946,0.154699831801946,0.146902960279128,0.148511838529868,10744840.383072,0.0,1.0
1986-02-03,13.13,13.25,12.5,12.5,97429,0.162496703324764,0.163981821710063,0.154699831801946,0.154699831801946,7872422.90967171,0.0,1.0
1986-02-04,12.75,13.37,12.75,13.13,107852,0.157793828437985,0.165466940095361,0.157793828437985,0.162496703324764,8714618.3954871,0.0,1.0
1986-02-05,12.62,12.88,12.5,12.88,29162,0.156184950187245,0.159402706688725,0.154699831801946,0.159402706688725,2356337.40356409,0.0,1.0
1986-02-06,12.5,12.75,12.37,12.62,127177,0.154699831801946,0.157793828437985,0.153090953551206,0.156184950187245,10276110.0738314,0.0,1.0
1986-02-07,12.13,12.37,12.0,12.37,45044,0.150120716780608,0.153090953551206,0.148511838529868,0.153090953551206,3639629.0379995,0.0,1.0
1986-02-10,12.0,12.13,12.0,12.0,11457,0.148511838529868,0.150120716780608,0.148511838529868,0.148511838529868,925744.380791232,0.0,1.0
1986-02-11,12.0,12.37,11.87,12.13,72257,0.148511838529868,0.153090953551206,0.146902960279128,0.150120716780608,5838484.04668168,0.0,1.0
1986-02-12,13.0,13.0,12.0,12.0,375039,0.160887825074024,0.160887825074024,0.148511838529868,0.148511838529868,30303765.9795376,0.0,1.0
1986-02-13,13.37,13.37,12.75,13.0,344421,0.165466940095361,0.165466940095361,0.157793828437985,0.160887825074024,27829781.3892378,0.0,1.0
1986-02-14,14.0,14.0,13.5,13.63,325340,0.173263811618179,0.173263811618179,0.167075818346102,0.168684696596842,26288005.3108684,0.0,1.0
1986-02-18,14.75,14.87,14.12,14.25,429439,0.182545801526296,0.184030919911595,0.174748930003478,0.176357808254218,34699375.1542817,0.0,1.0
1986-02-19,14.12,14.75,14.12,14.75,125867,0.174748930003478,0.182545801526296,0.174748930003478,0.182545801526296,10170259.9264249,0.0,1.0
1986-02-20,14.25,14.37,13.88,14.0,233363,0.176357808254218,0.177842926639517,0.171778693232881,0.173263811618179,18856112.938342,0.0,1.0
1986-02-21,14.75,14.87,14.25,14.5,333439,0.182545801526296,0.184030919911595,0.176357808254218,0.179451804890257,26942417.7870863,0.0,1.0
1986-02-24,14.63,14.75,14.5,14.75,89844,0.181060683140997,0.182545801526296,0.179451804890257,0.182545801526296,7259542.47602405,0.0,1.0
1986-02-25,14.63,14.75,14.5,14.75,36978,0.181060683140997,0.182545801526296,0.179451804890257,0.182545801526296,2987883.0158766,0.0,1.0
1986-02-26,14.25,14.75,14.12,14.5,94578,0.176357808254218,0.182545801526296,0.174748930003478,0.179451804890257,7642057.43619387,0.0,1.0
1986-02-27,14.87,14.87,14.25,14.25,129185,0.184030919911595,0.184030919911595,0.176357808254218,0.176357808254218,10438359.7654286,0.0,1.0
1986-02-28,14.5,14.87,14.5,14.87,106785,0.179451804890257,0.184030919911595,0.179451804890257,0.184030919911595,8628403.04641632,0.0,1.0
1986-03-03,14.5,14.63,14.25,14.63,46229,0.179451804890257,0.181060683140997,0.176357808254218,0.181060683140997,3735378.98050082,0.0,1.0
1986-03-04,14.63,14.87,14.5,14.63,94031,0.181060683140997,0.184030919911595,0.179451804890257,0.181060683140997,7597858.93952871,0.0,1.0
1986-03-05,14.25,14.5,14.12,14.5,50568,0.176357808254218,0.179451804890257,0.174748930003478,0.179451804890257,4085977.29317021,0.0,1.0
1986-03-06,15.12,15.25,14.37,14.5,611753,0.187124916547634,0.188733794798374,0.177842926639517,0.179451804890257,49430645.2109782,0.0,1.0
1986-03-07,16.25,16.5,15.87,16.0,613972,0.20110978134253,0.204203777978569,0.19640690645575,0.198015784706491,49609944.0484553,0.0,1.0
1986-03-10,16.62,17.13,16.38,16.5,340385,0.205688896363867,0.212000649501387,0.20271865959327,0.204203777978569,27503665.9732586,0.0,1.0
1986-03-11,17.0,17.13,16.5,16.75,239052,0.210391771250646,0.212000649501387,0.204203777978569,0.207297774614607,19315793.4639876,0.0,1.0
1986-03-12,16.62,17.0,16.62,17.0,98252,0.205688896363867,0.210391771250646,0.205688896363867,0.210391771250646,7938922.65876758,0.0,1.0
1986-03-13,16.13,16.75,15.87,16.5,135585,0.199624662957231,0.207297774614607,0.19640690645575,0.204203777978569,10955490.2565749,0.0,1.0
1986-03-14,16.5,16.75,15.87,16.0,140563,0.204203777978569,0.207297774614607,0.19640690645575,0.198015784706491,11357720.8167197,0.0,1.0
1986-03-17,16.13,16.5,16.13,16.5,81778,0.199624662957231,0.204203777978569,0.199624662957231,0.204203777978569,6607796.45390113,0.0,1.0
1986-03-18,16.25,16.5,16.13,16.25,147839,0.20110978134253,0.204203777978569,0.199624662957231,0.20110978134253,11945633.5438417,0.0,1.0
1986-03-19,15.75,16.25,15.63,16.25,74831,0.194921788070452,0.20110978134253,0.193436669685153,0.20110978134253,6046467.4660896,0.0,1.0
1986-03-20,15.75,16.13,15.63,15.63,80553,0.194921788070452,0.199624662957231,0.193436669685153,0.193436669685153,6508814.44583015,0.0,1.0
1986-03-21,15.87,16.0,15.75,15.75,62821,0.19640690645575,0.198015784706491,0.194921788070452,0.194921788070452,5076039.77879777,0.0,1.0
1986-03-24,15.63,15.75,15.5,15.75,32007,0.193436669685153,0.194921788070452,0.191827791434413,0.194921788070452,2586218.06720651,0.0,1.0
1986-03-25,16.38,16.38,15.75,15.75,85175,0.20271865959327,0.20271865959327,0.194921788070452,0.194921788070452,6882279.62240491,0.0,1.0
1986-03-26,16.25,16.62,16.25,16.38,39467,0.20110978134253,0.205688896363867,0.20110978134253,0.20271865959327,3188998.29594898,0.0,1.0
1986-03-27,16.0,16.38,15.87,16.25,221439,0.198015784706491,0.20271865959327,0.19640690645575,0.20110978134253,17892634.1920249,0.0,1.0
1986-03-31,16.13,16.13,15.87,16.0,135039,0.199624662957231,0.199624662957231,0.19640690645575,0.198015784706491,10911372.561549,0.0,1.0
1986-04-01,15.87,16.38,15.87,16.13,56968,0.19640690645575,0.20271865959327,0.19640690645575,0.199624662957231,4603107.78431657,0.0,1.0
1986-04-02,15.75,16.0,15.75,15.87,35562,0.194921788070452,0.198015784706491,0.194921788070452,0.19640690645575,2873467.89471046,0.0,1.0
1986-04-03,15.0,15.75,14.87,15.75,127453,0.185639798162335,0.194921788070452,0.184030919911595,0.194921788070452,10298411.3262621,0.0,1.0
1986-04-04,14.63,15.0,14.63,15.0,58035,0.181060683140997,0.185639798162335,0.181060683140997,0.185639798162335,4689323.13338738,0.0,1.0
1986-04-07,14.5,14.87,14.25,14.75,55987,0.179451804890257,0.184030919911595,0.176357808254218,0.182545801526296,4523841.37622054,0.0,1.0
1986-04-08,15.12,15.12,14.5,14.5,130377,0.187124916547634,0.187124916547634,0.179451804890257,0.179451804890257,10534675.3194046,0.0,1.0
1986-04-09,15.63,15.63,15.5,15.5,96553,0.193436669685153,0.193436669685153,0.191827791434413,0.191827791434413,7801640.67369606,0.0,1.0
1986-04-10,15.5,16.0,15.5,15.63,119190,0.191827791434413,0.198015784706491,0.191827791434413,0.193436669685153,9630747.38120859,0.0,1.0
1986-04-11,15.12,15.63,15.0,15.5,59740,0.187124916547634,0.193436669685153,0.185639798162335,0.191827791434413,4827089.92829432,0.0,1.0
1986-04-14,15.25,15.38,15.0,15.12,71230,0.188733794798374,0.190342673049114,0.185639798162335,0.187124916547634,5755500.76318054,0.0,1.0
1986-04-15,15.63,15.75,15.25,15.25,50021,0.193436669685153,0.194921788070452,0.188733794798374,0.188733794798374,4041778.79650504,0.0,1.0
1986-04-16,16.13,16.25,15.75,15.87,150835,0.199624662957231,0.20110978134253,0.194921788070452,0.19640690645575,12187715.2550096,0.0,1.0
1986-04-17,16.75,16.75,16.0,16.0,218831,0.207297774614607,0.207297774614607,0.198015784706491,0.198015784706491,17681903.5168828,0.0,1.0
1986-04-18,17.88,18.13,17.0,17.13,473442,0.221282639409503,0.224376636045542,0.210391771250646,0.212000649501387,38254889.6858307,0.0,1.0
1986-04-21,18.0,18.25,17.5,17.75,137962,0.222767757794802,0.225861754430841,0.216579764522724,0.219673761158763,11147555.7530523,0.0,1.0
1986-04-22,17.62,18.25,17.62,18.25,145975,0.218064882908023,0.225861754430841,0.218064882908023,0.225861754430841,11795019.2882954,0.0,1.0
1986-04-23,17.37,17.5,17.0,17.5,123378,0.214970886271984,0.216579764522724,0.210391771250646,0.216579764522724,9969144.64635249,0.0,1.0
1986-04-24,17.37,17.5,17.13,17.5,129231,0.214970886271984,0.216579764522724,0.212000649501387,0.216579764522724,10442076.6408337,0.0,1.0
1986-04-25,17.5,17.62,17.13,17.13,117340,0.216579764522724,0.218064882908023,0.212000649501387,0.212000649501387,9481264.34861161,0.0,1.0
1986-04-28,17.25,17.5,17.13,17.25,110387,0.213485767886685,0.216579764522724,0.212000649501387,0.213485767886685,8919450.55096463,0.0,1.0
1986-04-29,17.13,17.5,17.13,17.25,89363,0.212000649501387,0.216579764522724,0.212000649501387,0.213485767886685,7220676.8875488,0.0,1.0
1986-04-30,17.0,17.13,16.13,17.13,115200,0.210391771250646,0.212000649501387,0.199624662957231,0.212000649501387,9308348.84063455,0.0,1.0
1986-05-01,16.25,16.5,15.75,16.13,112244,0.20110978134253,0.204203777978569,0.194921788070452,0.199624662957231,9069499.19503629,0.0,1.0
1986-05-02,16.5,16.5,16.13,16.13,20030,0.204203777978569,0.204203777978569,0.199624662957231,0.199624662957231,1618456.83400963,0.0,1.0
1986-05-05,17.0,17.0,16.38,16.38,93044,0.210391771250646,0.210391771250646,0.20271865959327,0.20271865959327,7518107.72159723,0.0,1.0
1986-05-06,16.87,17.5,16.87,17.5,183230,0.208782892999906,0.216579764522724,0.208782892999906,0.216579764522724,14805284.3582419,0.0,1.0
1986-05-07,17.0,17.0,16.75,16.87,67562,0.210391771250646,0.210391771250646,0.207297774614607,0.208782892999906,5459120.35044229,0.0,1.0
1986-05-08,17.0,17.13,16.87,17.0,42950,0.210391771250646,0.212000649501387,0.208782892999906,0.210391771250646,3470430.40542755,0.0,1.0
1986-05-09,16.75,17.0,16.75,17.0,313244,0.207297774614607,0.210391771250646,0.207297774614607,0.210391771250646,25310628.6826018,0.0,1.0
1986-05-12,17.13,17.13,16.75,16.75,195207,0.212000649501387,0.212000649501387,0.207297774614607,0.207297774614607,15773045.5914387,0.0,1.0
1986-05-13,16.75,17.13,16.75,17.0,139977,0.207297774614607,0.212000649501387,0.207297774614607,0.210391771250646,11310371.0561242,0.0,1.0
1986-05-14,16.87,16.87,16.62,16.75,18568,0.208782892999906,0.208782892999906,0.205688896363867,0.207297774614607,1500324.83743839,0.0,1.0
1986-05-15,16.75,16.75,16.62,16.75,51990,0.207297774614607,0.207297774614607,0.205688896363867,0.207297774614607,4200877.22417179,0.0,1.0
1986-05-16,17.0,17.0,16.5,16.75,352007,0.210391771250646,0.210391771250646,0.204203777978569,0.207297774614607,28442742.6245247,0.0,1.0
1986-05-19,17.13,17.13,16.87,17.0,202667,0.212000649501387,0.212000649501387,0.208782892999906,0.210391771250646,16375825.8201812,0.0,1.0
1986-05-20,21.0,21.0,18.63,19.0,1266963,0.259895717427269,0.259895717427269,0.23056462931762,0.235143744338958,102372687.25848,0.0,1.0
1986-05-21,19.75,21.25,19.5,21.0,555977,0.244425734247074,0.262989714063308,0.241331737611036,0.259895717427269,44923852.9806378,0.0,1.0
1986-05-22,19.87,20.38,19.87,19.87,153442,0.245910852632373,0.252222605769893,0.245910852632373,0.245910852632373,12398365.1285125,0.0,1.0
1986-05-23,19.5,20.0,19.5,19.87,85340,0.241331737611036,0.247519730883113,0.241331737611036,0.245910852632373,6895611.89287977,0.0,1.0
1986-05-27,19.75,19.87,19.5,19.75,64244,0.244425734247074,0.245910852632373,0.241331737611036,0.244425734247074,5191020.51143859,0.0,1.0
1986-05-28,20.12,20.38,20.0,20.0,105600,0.249004849268412,0.252222605769893,0.247519730883113,0.247519730883113,8532653.10391499,0.0,1.0
1986-05-29,20.25,20.38,20.0,20.25,82377,0.250613727519152,0.252222605769893,0.247519730883113,0.250613727519152,6656196.63580687,0.0,1.0
1986-05-30,20.62,20.62,20.12,20.25,114568,0.25519284254049,0.25519284254049,0.249004849268412,0.250613727519152,9257282.20463382,0.0,1.0
1986-06-02,20.0,20.75,20.0,20.5,80553,0.247519730883113,0.25680172079123,0.247519730883113,0.253707724155191,6508814.44583016,0.0,1.0
1986-06-03,20.0,20.25,20.0,20.12,41607,0.247519730883113,0.250613727519152,0.247519730883113,0.249004849268412,3361913.80392606,0.0,1.0
1986-06-04,20.5,20.5,20.12,20.12,186555,0.253707724155191,0.253707724155191,0.249004849268412,0.249004849268412,15073949.8087203,0.0,1.0
1986-06-05,20.87,20.87,20.62,20.87,87230,0.258286839176529,0.258286839176529,0.25519284254049,0.258286839176529,7048326.99104644,0.0,1.0
1986-06-06,21.0,21.13,20.75,20.87,105244,0.259895717427269,0.261504595678009,0.25680172079123,0.258286839176529,8503887.72034497,0.0,1.0
1986-06-09,20.38,21.13,20.25,21.0,88257,0.252222605769893,0.261504595678009,0.250613727519152,0.259895717427269,7131310.27454757,0.0,1.0
1986-06-10,20.38,20.38,19.87,20.25,103631,0.252222605769893,0.252222605769893,0.245910852632373,0.250613727519152,8373554.67624822,0.0,1.0
1986-06-11,20.62,20.75,20.38,20.62,88968,0.25519284254049,0.25680172079123,0.252222605769893,0.25519284254049,7188760.24004837,0.0,1.0
1986-06-12,20.87,21.0,20.62,20.87,93755,0.258286839176529,0.259895717427269,0.25519284254049,0.258286839176529,7575557.687098,0.0,1.0
1986-06-13,20.87,21.25,20.87,21.0,76563,0.258286839176529,0.262989714063308,0.258286839176529,0.259895717427269,6186415.90525609,0.0,1.0
1986-06-16,20.62,21.0,20.5,20.87,99444,0.25519284254049,0.259895717427269,0.253707724155191,0.258286839176529,8035238.21274358,0.0,1.0
1986-06-17,20.87,21.25,20.62,20.75,168652,0.258286839176529,0.262989714063308,0.25519284254049,0.25680172079123,13627358.0613776,0.0,1.0
1986-06-18,20.75,21.13,20.5,21.0,81975,0.25680172079123,0.261504595678009,0.253707724155191,0.259895717427269,6623714.37683174,0.0,1.0
1986-06-19,20.12,20.75,20.12,20.5,95368,0.249004849268412,0.25680172079123,0.249004849268412,0.253707724155191,7705890.73119474,0.0,1.0
1986-06-20,20.38,20.38,20.25,20.25,12563,0.252222605769893,0.252222605769893,0.250613727519152,0.250613727519152,1015110.99379246,0.0,1.0
1986-06-23,20.25,20.5,20.12,20.25,63216,0.250613727519152,0.253707724155191,0.249004849268412,0.250613727519152,5107956.42629821,0.0,1.0
1986-06-24,19.5,20.12,19.5,19.63,55585,0.241331737611036,0.249004849268412,0.241331737611036,0.242940615861776,4491359.1172454,0.0,1.0
1986-06-25,20.62,20.75,20.0,20.0,61353,0.25519284254049,0.25680172079123,0.247519730883113,0.247519730883113,4957422.97239106,0.0,1.0
1986-06-26,20.62,20.75,20.5,20.5,31453,0.25519284254049,0.25680172079123,0.253707724155191,0.253707724155191,2541453.95906665,0.0,1.0
1986-06-27,21.38,21.75,21.13,21.25,206940,0.264598592314048,0.269177707335386,0.261504595678009,0.262989714063308,16721091.2246607,0.0,1.0
1986-06-30,21.75,21.75,21.25,21.5,74555,0.269177707335386,0.269177707335386,0.262989714063308,0.266083710699347,6024166.21365892,0.0,1.0
1986-07-01,21.25,21.75,21.0,21.75,74430,0.262989714063308,0.269177707335386,0.259895717427269,0.269177707335386,6014066.00875372,0.0,1.0
1986-07-02,21.38,21.5,21.13,21.13,49620,0.264598592314048,0.266083710699347,0.261504595678009,0.261504595678009,4009377.33916915,0.0,1.0
1986-07-03,21.38,21.62,21.13,21.5,35444,0.264598592314048,0.267568829084646,0.261504595678009,0.266083710699347,2863933.30127995,0.0,1.0
1986-07-07,19.5,21.5,19.25,21.25,330950,0.241331737611036,0.266083710699347,0.238237740974997,0.262989714063308,26741302.5070138,0.0,1.0
1986-07-08,19.0,19.25,18.37,19.25,163444,0.235143744338958,0.238237740974997,0.22734687281614,0.238237740974997,13206543.1242072,0.0,1.0
1986-07-09,19.12,19.25,19.0,19.0,37577,0.236628862724256,0.238237740974997,0.235143744338958,0.235143744338958,3036283.19778233,0.0,1.0
1986-07-10,18.75,19.25,18.63,19.25,31216,0.232049747702919,0.238237740974997,0.23056462931762,0.238237740974997,2522303.97056638,0.0,1.0
1986-07-11,18.75,19.0,18.63,18.88,49231,0.232049747702919,0.235143744338958,0.23056462931762,0.233658625953659,3977945.50150415,0.0,1.0
1986-07-14,17.5,18.75,17.25,18.75,80362,0.216579764522724,0.232049747702919,0.213485767886685,0.232049747702919,6493381.33273501,0.0,1.0
1986-07-15,17.37,17.88,16.87,17.0,90667,0.214970886271984,0.221282639409503,0.208782892999906,0.210391771250646,7326042.22511989,0.0,1.0
1986-07-16,18.37,18.37,17.62,17.62,55829,0.22734687281614,0.22734687281614,0.218064882908023,0.218064882908023,4511074.71722035,0.0,1.0
1986-07-17,17.62,18.37,17.62,18.25,34568,0.218064882908023,0.22734687281614,0.218064882908023,0.225861754430841,2793151.06530429,0.0,1.0
1986-07-18,17.88,17.88,17.13,17.62,25172,0.221282639409503,0.221282639409503,0.212000649501387,0.218064882908023,2033938.86299004,0.0,1.0
1986-07-21,17.88,18.0,17.75,17.88,22644,0.221282639409503,0.222767757794802,0.219673761158763,0.221282639409503,1829672.31898723,0.0,1.0
1986-07-22,18.25,18.25,17.88,18.0,38242,0.225861754430841,0.225861754430841,0.221282639409503,0.222767757794802,3090016.287878,0.0,1.0
1986-07-23,19.0,19.0,18.13,18.25,149577,0.235143744338958,0.235143744338958,0.224376636045542,0.225861754430841,12086066.7928437,0.0,1.0
1986-07-24,18.0,19.12,18.0,19.0,115207,0.222767757794802,0.236628862724256,0.222767757794802,0.235143744338958,9308914.45210923,0.0,1.0
1986-07-25,18.13,18.25,18.13,18.13,32435,0.224376636045542,0.225861754430841,0.224376636045542,0.224376636045542,2620801.16880192,0.0,1.0
1986-07-28,17.75,18.0,17.75,18.0,29353,0.219673761158763,0.222767757794802,0.219673761158763,0.222767757794802,2371770.51665925,0.0,1.0
1986-07-29,17.5,17.88,17.5,17.88,15052,0.216579764522724,0.221282639409503,0.216579764522724,0.221282639409503,1216226.27386485,0.0,1.0
1986-07-30,16.0,17.62,15.87,17.62,71750,0.198015784706491,0.218064882908023,0.19640690645575,0.218064882908023,5797517.61558617,0.0,1.0
1986-07-31,16.75,16.87,16.25,16.25,138555,0.207297774614607,0.208782892999906,0.20110978134253,0.20110978134253,11195471.1251226,0.0,1.0
1986-08-01,17.0,17.13,16.75,16.75,20787,0.210391771250646,0.212000649501387,0.207297774614607,0.207297774614607,1679623.67491554,0.0,1.0
1986-08-04,16.87,17.0,16.75,17.0,21221,0.208782892999906,0.210391771250646,0.207297774614607,0.210391771250646,1714691.5863464,0.0,1.0
1986-08-05,17.0,17.25,16.62,16.87,21340,0.210391771250646,0.213485767886685,0.205688896363867,0.208782892999906,1724306.98141616,0.0,1.0
1986-08-06,16.62,17.0,16.62,16.87,61985,0.205688896363867,0.210391771250646,0.205688896363867,0.208782892999906,5008489.60839177,0.0,1.0
1986-08-07,17.13,17.25,16.75,16.87,84550,0.212000649501387,0.213485767886685,0.207297774614607,0.208782892999906,6831778.59787889,0.0,1.0
1986-08-08,17.13,17.25,17.0,17.25,25607,0.212000649501387,0.213485767886685,0.210391771250646,0.213485767886685,2069087.57606014,0.0,1.0
1986-08-11,17.13,17.75,17.13,17.13,78387,0.212000649501387,0.219673761158763,0.212000649501387,0.212000649501387,6333798.09523279,0.0,1.0
1986-08-12,17.13,17.37,17.0,17.37,122239,0.212000649501387,0.214970886271984,0.210391771250646,0.214970886271984,9877111.57925627,0.0,1.0
1986-08-13,17.62,17.75,17.25,17.25,126150,0.218064882908023,0.219673761158763,0.213485767886685,0.213485767886685,10193126.7903303,0.0,1.0
1986-08-14,18.13,18.13,17.62,17.75,83200,0.224376636045542,0.224376636045542,0.218064882908023,0.219673761158763,6722696.38490273,0.0,1.0
1986-08-15,18.63,19.0,18.0,18.13,153600,0.23056462931762,0.235143744338958,0.222767757794802,0.224376636045542,12411131.7875127,0.0,1.0
1986-08-18,19.0,19.5,18.88,19.0,167039,0.235143744338958,0.241331737611036,0.233658625953659,0.235143744338958,13497025.0172808,0.0,1.0
1986-08-19,19.37,20.0,19.37,19.75,246044,0.239722859360295,0.247519730883113,0.239722859360295,0.244425734247074,19880758.525565,0.0,1.0
1986-08-20,20.25,20.38,19.5,19.5,321975,0.250613727519152,0.252222605769893,0.241331737611036,0.241331737611036,26016107.7948204,0.0,1.0
1986-08-21,19.87,20.25,19.75,20.12,105244,0.245910852632373,0.250613727519152,0.244425734247074,0.249004849268412,8503887.72034498,0.0,1.0
1986-08-22,19.5,19.87,19.25,19.75,41962,0.241331737611036,0.245910852632373,0.238237740974997,0.244425734247074,3390598.38585682,0.0,1.0
1986-08-25,19.5,19.63,19.25,19.37,66252,0.241331737611036,0.242940615861776,0.238237740974997,0.239722859360295,5353270.20303575,0.0,1.0
1986-08-26,20.12,20.25,19.5,19.5,128639,0.249004849268412,0.250613727519152,0.241331737611036,0.241331737611036,10394242.0704027,0.0,1.0
1986-08-27,20.0,20.25,19.75,20.12,81067,0.247519730883113,0.250613727519152,0.244425734247074,0.249004849268412,6550346.48840035,0.0,1.0
1986-08-28,20.0,20.5,19.63,20.0,189162,0.247519730883113,0.253707724155191,0.242940615861776,0.247519730883113,15284599.6822232,0.0,1.0
1986-08-29,19.87,20.0,19.75,20.0,30387,0.245910852632373,0.247519730883113,0.244425734247074,0.247519730883113,2455319.41163508,0.0,1.0
1986-09-02,20.0,20.25,19.87,20.0,51753,0.247519730883113,0.250613727519152,0.245910852632373,0.247519730883113,4181727.23567153,0.0,1.0
1986-09-03,19.87,20.12,19.87,20.0,138667,0.245910852632373,0.249004849268412,0.245910852632373,0.247519730883113,11204520.9087176,0.0,1.0
1986-09-04,20.12,20.25,19.87,19.87,39585,0.249004849268412,0.250613727519152,0.245910852632373,0.245910852632373,3198532.8893795,0.0,1.0
1986-09-05,20.0,20.12,20.0,20.12,253353,0.247519730883113,0.249004849268412,0.247519730883113,0.249004849268412,20471337.706782,0.0,1.0
1986-09-08,19.25,20.0,19.12,19.87,92016,0.238237740974997,0.247519730883113,0.236628862724256,0.245910852632373,7435043.63645682,0.0,1.0
1986-09-09,19.25,19.5,19.25,19.25,108642,0.238237740974997,0.241331737611036,0.238237740974997,0.238237740974997,8778451.69048798,0.0,1.0
1986-09-10,19.12,19.25,19.0,19.12,17067,0.236628862724256,0.238237740974997,0.235143744338958,0.236628862724256,1379041.57693672,0.0,1.0
1986-09-11,17.75,19.0,17.62,19.0,80955,0.219673761158763,0.235143744338958,0.218064882908023,0.235143744338958,6541296.70480529,0.0,1.0
1986-09-12,17.5,17.62,17.0,17.5,146963,0.216579764522724,0.218064882908023,0.210391771250646,0.216579764522724,11874851.3078661,0.0,1.0
1986-09-15,17.75,17.75,17.37,17.37,56020,0.219673761158763,0.219673761158763,0.214970886271984,0.214970886271984,4526507.83031551,0.0,1.0
1986-09-16,17.75,17.75,17.37,17.75,58667,0.219673761158763,0.219673761158763,0.214970886271984,0.219673761158763,4740389.76938808,0.0,1.0
1986-09-17,18.0,18.0,17.75,17.75,23750,0.222767757794802,0.222767757794802,0.219673761158763,0.219673761158763,1919038.93198846,0.0,1.0
1986-09-18,18.0,18.0,17.88,17.88,26667,0.222767757794802,0.222767757794802,0.221282639409503,0.221282639409503,2154737.31365626,0.0,1.0
1986-09-19,18.25,18.5,17.88,18.0,96955,0.225861754430841,0.22895575106688,0.221282639409503,0.222767757794802,7834122.93267119,0.0,1.0
1986-09-22,17.5,18.75,17.25,18.37,155220,0.216579764522724,0.232049747702919,0.213485767886685,0.22734687281614,12542030.4430841,0.0,1.0
1986-09-23,17.13,17.62,16.5,17.62,198953,0.212000649501387,0.218064882908023,0.204203777978569,0.218064882908023,16075728.5320378,0.0,1.0
1986-09-24,17.0,17.62,17.0,17.25,237162,0.210391771250646,0.218064882908023,0.210391771250646,0.213485767886685,19163078.3658209,0.0,1.0
1986-09-25,16.75,17.13,16.62,17.0,43977,0.207297774614607,0.212000649501387,0.205688896363867,0.210391771250646,3553413.6889287,0.0,1.0
1986-09-26,17.0,17.13,16.62,16.75,26950,0.210391771250646,0.212000649501387,0.205688896363867,0.207297774614607,2177604.17756164,0.0,1.0
1986-09-29,16.75,16.87,16.75,16.87,9244,0.207297774614607,0.208782892999906,0.207297774614607,0.208782892999906,746930.35314953,0.0,1.0
1986-09-30,17.0,17.13,16.75,16.75,19562,0.210391771250646,0.212000649501387,0.207297774614607,0.207297774614607,1580641.66684456,0.0,1.0
1986-10-01,16.87,17.13,16.75,17.0,25053,0.208782892999906,0.212000649501387,0.207297774614607,0.210391771250646,2024323.46792029,0.0,1.0
1986-10-02,16.75,16.87,16.75,16.75,5221,0.207297774614607,0.208782892999906,0.207297774614607,0.207297774614607,421865.358480495,0.0,1.0
1986-10-03,16.87,16.87,16.62,16.75,44253,0.208782892999906,0.208782892999906,0.205688896363867,0.207297774614607,3575714.94135938,0.0,1.0
1986-10-06,16.87,16.87,16.75,16.75,27187,0.208782892999906,0.208782892999906,0.207297774614607,0.207297774614607,2196754.1660619,0.0,1.0
1986-10-07,16.62,16.87,16.62,16.75,16244,0.205688896363867,0.208782892999906,0.205688896363867,0.207297774614607,1312541.82784086,0.0,1.0
1986-10-08,16.75,16.87,16.75,16.75,58153,0.207297774614607,0.208782892999906,0.207297774614607,0.207297774614607,4698857.72681789,0.0,1.0
1986-10-09,17.5,17.62,16.87,16.87,43575,0.216579764522724,0.218064882908023,0.208782892999906,0.208782892999906,3520931.42995356,0.0,1.0
1986-10-10,17.37,17.37,17.13,17.37,22644,0.214970886271984,0.214970886271984,0.212000649501387,0.214970886271984,1829672.31898723,0.0,1.0
1986-10-13,17.25,17.37,17.25,17.37,1231,0.213485767886685,0.214970886271984,0.213485767886685,0.214970886271984,99466.8179064334,0.0,1.0
1986-10-14,17.25,17.25,17.0,17.25,12444,0.213485767886685,0.213485767886685,0.210391771250646,0.213485767886685,1005495.59872271,0.0,1.0
1986-10-15,17.0,17.25,16.75,17.25,94229,0.210391771250646,0.213485767886685,0.207297774614607,0.213485767886685,7613857.66409855,0.0,1.0
1986-10-16,17.13,17.25,17.0,17.0,278644,0.212000649501387,0.213485767886685,0.210391771250646,0.210391771250646,22514891.9648417,0.0,1.0
1986-10-17,17.13,17.13,17.0,17.13,169244,0.212000649501387,0.212000649501387,0.210391771250646,0.212000649501387,13675192.6318086,0.0,1.0
1986-10-20,16.75,17.0,16.62,17.0,38163,0.207297774614607,0.210391771250646,0.205688896363867,0.210391771250646,3083632.95837792,0.0,1.0
1986-10-21,16.75,16.87,16.62,16.87,52629,0.207297774614607,0.208782892999906,0.205688896363867,0.208782892999906,4252509.47164719,0.0,1.0
1986-10-22,17.0,17.0,16.87,16.87,66568,0.210391771250646,0.210391771250646,0.208782892999906,0.208782892999906,5378803.52103612,0.0,1.0
1986-10-23,17.25,17.88,17.0,17.0,75029,0.213485767886685,0.221282639409503,0.210391771250646,0.210391771250646,6062466.19065946,0.0,1.0
1986-10-24,17.13,17.25,17.13,17.13,38762,0.212000649501387,0.213485767886685,0.212000649501387,0.212000649501387,3132033.14028364,0.0,1.0
1986-10-27,17.25,17.37,17.13,17.13,59220,0.213485767886685,0.214970886271984,0.212000649501387,0.212000649501387,4785073.0758887,0.0,1.0
1986-10-28,17.37,17.62,17.13,17.37,72777,0.214970886271984,0.218064882908023,0.212000649501387,0.214970886271984,5880500.89908732,0.0,1.0
1986-10-29,18.25,18.37,17.0,17.37,362153,0.225861754430841,0.22734687281614,0.210391771250646,0.214970886271984,29262556.0562701,0.0,1.0
1986-10-30,18.37,18.88,18.13,18.5,138785,0.22734687281614,0.233658625953659,0.224376636045542,0.22895575106688,11214055.5021481,0.0,1.0
1986-10-31,18.37,18.5,18.25,18.25,81350,0.22734687281614,0.22895575106688,0.225861754430841,0.225861754430841,6573213.35230571,0.0,1.0
1986-11-03,18.88,19.0,18.37,18.37,117577,0.233658625953659,0.235143744338958,0.22734687281614,0.22734687281614,9500414.33711186,0.0,1.0
1986-11-04,18.63,18.75,18.37,18.75,158578,0.23056462931762,0.232049747702919,0.22734687281614,0.232049747702919,12813362.3476575,0.0,1.0
1986-11-05,18.5,18.88,18.37,18.5,40375,0.22895575106688,0.233658625953659,0.22734687281614,0.22895575106688,3262366.18438037,0.0,1.0
1986-11-06,19.37,19.5,18.37,18.5,132550,0.239722859360295,0.241331737611036,0.22734687281614,0.22895575106688,10710257.2814766,0.0,1.0
1986-11-07,19.25,19.5,19.12,19.12,81231,0.238237740974997,0.241331737611036,0.236628862724256,0.236628862724256,6563597.95723596,0.0,1.0
1986-11-10,19.12,19.75,18.88,19.5,95842,0.236628862724256,0.244425734247074,0.233658625953659,0.241331737611036,7744190.70819528,0.0,1.0
1986-11-11,19.0,19.37,18.88,19.12,26831,0.235143744338958,0.239722859360295,0.233658625953659,0.236628862724256,2167988.78249188,0.0,1.0
1986-11-12,18.63,19.12,18.5,19.12,160007,0.23056462931762,0.236628862724256,0.22895575106688,0.236628862724256,12928827.8901338,0.0,1.0
1986-11-13,18.25,18.63,18.0,18.5,144244,0.225861754430841,0.23056462931762,0.222767757794802,0.22895575106688,11655151.6507681,0.0,1.0
1986-11-14,18.25,18.25,17.62,18.25,99207,0.225861754430841,0.225861754430841,0.218064882908023,0.225861754430841,8016088.22424332,0.0,1.0
1986-11-17,18.0,18.13,18.0,18.0,21057,0.222767757794802,0.224376636045542,0.222767757794802,0.222767757794802,1701440.11751078,0.0,1.0
1986-11-18,17.62,18.0,17.37,18.0,54242,0.218064882908023,0.222767757794802,0.214970886271984,0.222767757794802,4382842.51574391,0.0,1.0
1986-11-19,17.37,17.88,17.37,17.75,36267,0.214970886271984,0.221282639409503,0.214970886271984,0.219673761158763,2930433.0503758,0.0,1.0
1986-11-20,17.88,17.88,17.37,17.62,103355,0.221282639409503,0.221282639409503,0.214970886271984,0.218064882908023,8351253.42381757,0.0,1.0
1986-11-21,17.75,18.13,17.75,18.13,65778,0.219673761158763,0.224376636045542,0.219673761158763,0.224376636045542,5314970.22603523,0.0,1.0
1986-11-24,18.37,18.5,17.75,17.75,214407,0.22734687281614,0.22895575106688,0.219673761158763,0.219673761158763,17324437.0648778,0.0,1.0
1986-11-25,18.25,18.37,18.13,18.37,66377,0.225861754430841,0.22734687281614,0.224376636045542,0.22734687281614,5363370.40794096,0.0,1.0
1986-11-26,18.63,18.75,18.0,18.37,189985,0.23056462931762,0.232049747702919,0.222767757794802,0.22734687281614,15351099.431319,0.0,1.0
1986-11-28,18.88,19.0,18.75,18.75,27740,0.233658625953659,0.235143744338958,0.232049747702919,0.232049747702919,2241437.47256252,0.0,1.0
1986-12-01,18.37,18.75,18.37,18.75,60800,0.22734687281614,0.232049747702919,0.22734687281614,0.232049747702919,4912739.66589044,0.0,1.0
1986-12-02,18.5,18.88,18.5,18.63,77439,0.22895575106688,0.233658625953659,0.22895575106688,0.23056462931762,6257198.14123175,0.0,1.0
1986-12-03,18.75,18.88,18.5,18.63,143177,0.232049747702919,0.233658625953659,0.22895575106688,0.23056462931762,11568936.3016973,0.0,1.0
1986-12-04,18.5,18.88,18.5,18.75,46420,0.22895575106688,0.233658625953659,0.22895575106688,0.232049747702919,3750812.09359596,0.0,1.0
1986-12-05,18.63,18.88,18.63,18.63,65231,0.23056462931762,0.233658625953659,0.23056462931762,0.23056462931762,5270771.72937007,0.0,1.0
1986-12-08,18.25,18.75,18.25,18.63,34021,0.225861754430841,0.232049747702919,0.225861754430841,0.23056462931762,2748952.56863913,0.0,1.0
1986-12-09,18.37,18.37,18.13,18.25,118163,0.22734687281614,0.22734687281614,0.224376636045542,0.225861754430841,9547764.09770744,0.0,1.0
1986-12-10,18.75,18.88,18.37,18.37,63842,0.232049747702919,0.233658625953659,0.22734687281614,0.22734687281614,5158538.25246345,0.0,1.0
1986-12-11,18.5,18.63,18.37,18.5,88652,0.22895575106688,0.23056462931762,0.22734687281614,0.22895575106688,7163226.92204802,0.0,1.0
1986-12-12,18.13,18.5,18.13,18.5,18140,0.224376636045542,0.22895575106688,0.224376636045542,0.22895575106688,1465741.73584297,0.0,1.0
1986-12-15,18.25,18.25,18.0,18.0,108016,0.225861754430841,0.225861754430841,0.222767757794802,0.222767757794802,8727869.86432274,0.0,1.0
1986-12-16,19.0,19.0,18.0,18.13,170430,0.235143744338958,0.235143744338958,0.222767757794802,0.224376636045542,13771023.3759491,0.0,1.0
1986-12-17,18.37,19.37,18.37,18.88,237985,0.22734687281614,0.239722859360295,0.22734687281614,0.233658625953659,19229578.1149167,0.0,1.0
1986-12-18,18.88,19.12,18.5,18.5,50377,0.233658625953659,0.236628862724256,0.22895575106688,0.22895575106688,4070544.18007505,0.0,1.0
1986-12-19,18.63,18.75,18.5,18.75,25962,0.23056462931762,0.232049747702919,0.22895575106688,0.232049747702919,2097772.15799092,0.0,1.0
1986-12-22,18.88,18.88,18.5,18.5,25172,0.233658625953659,0.233658625953659,0.22895575106688,0.22895575106688,2033938.86299004,0.0,1.0
1986-12-23,18.75,19.12,18.75,18.88,69057,0.232049747702919,0.236628862724256,0.232049747702919,0.233658625953659,5579918.80110849,0.0,1.0
1986-12-24,18.75,18.88,18.5,18.5,25962,0.232049747702919,0.233658625953659,0.22895575106688,0.22895575106688,2097772.15799092,0.0,1.0
1986-12-26,18.75,19.0,18.63,18.75,9442,0.232049747702919,0.235143744338958,0.23056462931762,0.232049747702919,762929.077719368,0.0,1.0
1986-12-29,18.5,18.63,18.37,18.5,41363,0.22895575106688,0.23056462931762,0.22734687281614,0.22895575106688,3342198.20395109,0.0,1.0
1986-12-30,18.13,18.5,18.0,18.5,154430,0.224376636045542,0.22895575106688,0.222767757794802,0.22895575106688,12478197.1480833,0.0,1.0
1986-12-31,17.88,18.25,17.88,18.0,194416,0.221282639409503,0.225861754430841,0.221282639409503,0.222767757794802,15709131.4947987,0.0,1.0
1987-01-02,18.0,18.13,17.88,18.0,60253,0.222767757794802,0.224376636045542,0.221282639409503,0.222767757794802,4868541.16922528,0.0,1.0
1987-01-05,19.25,19.37,18.5,18.5,64553,0.238237740974997,0.239722859360295,0.22895575106688,0.22895575106688,5215988.21796424,0.0,1.0
1987-01-06,19.0,19.25,18.88,19.25,79052,0.235143744338958,0.238237740974997,0.233658625953659,0.238237740974997,6387531.18532847,0.0,1.0
1987-01-07,20.12,20.12,19.12,19.12,129231,0.249004849268412,0.249004849268412,0.236628862724256,0.236628862724256,10442076.6408337,0.0,1.0
1987-01-08,19.63,20.0,19.37,20.0,33620,0.242940615861776,0.247519730883113,0.239722859360295,0.247519730883113,2716551.11130323,0.0,1.0
1987-01-09,19.5,19.75,19.5,19.75,77162,0.241331737611036,0.244425734247074,0.241331737611036,0.244425734247074,6234816.08716181,0.0,1.0
1987-01-12,19.0,19.63,18.75,19.5,39190,0.235143744338958,0.242940615861776,0.232049747702919,0.241331737611036,3166616.24187905,0.0,1.0
1987-01-13,18.88,19.0,18.75,19.0,35562,0.233658625953659,0.235143744338958,0.232049747702919,0.235143744338958,2873467.89471046,0.0,1.0
1987-01-14,18.63,18.88,18.0,18.88,337185,0.23056462931762,0.233658625953659,0.222767757794802,0.233658625953659,27245100.7276854,0.0,1.0
1987-01-15,19.63,19.75,18.75,18.75,210377,0.242940615861776,0.244425734247074,0.232049747702919,0.232049747702919,16998806.4587341,0.0,1.0
1987-01-16,19.63,19.63,19.0,19.63,86407,0.242940615861776,0.242940615861776,0.235143744338958,0.242940615861776,6981827.24195058,0.0,1.0
1987-01-19,19.5,19.63,19.12,19.63,59378,0.241331737611036,0.242940615861776,0.236628862724256,0.242940615861776,4797839.73488886,0.0,1.0
1987-01-20,19.5,19.75,19.25,19.63,126775,0.241331737611036,0.244425734247074,0.238237740974997,0.242940615861776,10243627.8148563,0.0,1.0
1987-01-21,19.25,19.63,19.25,19.37,71039,0.238237740974997,0.242940615861776,0.238237740974997,0.239722859360295,5740067.65008538,0.0,1.0
1987-01-22,19.63,19.75,19.25,19.25,77867,0.242940615861776,0.244425734247074,0.238237740974997,0.238237740974997,6291781.24282716,0.0,1.0
1987-01-23,20.25,20.75,19.75,19.75,530772,0.250613727519152,0.25680172079123,0.244425734247074,0.244425734247074,42887247.6635528,0.0,1.0
1987-01-26,20.0,20.12,19.63,20.0,71585,0.247519730883113,0.249004849268412,0.242940615861776,0.247519730883113,5784185.34511132,0.0,1.0
1987-01-27,20.87,20.87,20.0,20.0,201442,0.258286839176529,0.258286839176529,0.247519730883113,0.247519730883113,16276843.8121102,0.0,1.0
1987-01-28,21.62,21.62,21.0,21.0,266035,0.267568829084646,0.267568829084646,0.259895717427269,0.259895717427269,21496064.0956441,0.0,1.0
1987-01-29,21.75,22.75,21.62,21.62,250555,0.269177707335386,0.281553693879541,0.267568829084646,0.267568829084646,20245254.7201839,0.0,1.0
1987-01-30,21.88,22.25,21.62,22.0,86953,0.270786585586126,0.275365700607464,0.267568829084646,0.272271703971425,7025944.93697652,0.0,1.0
1987-02-02,22.37,22.5,21.88,22.13,152540,0.276850818992762,0.278459697243503,0.270786585586126,0.273880582222165,12325482.0499166,0.0,1.0
1987-02-03,22.62,22.62,22.37,22.5,117057,0.279944815628801,0.279944815628801,0.276850818992762,0.278459697243503,9458397.48470623,0.0,1.0
1987-02-04,23.12,23.12,22.37,22.62,191644,0.286132808900879,0.286132808900879,0.276850818992762,0.279944815628801,15485149.3508209,0.0,1.0
1987-02-05,23.5,23.5,22.75,22.75,553363,0.290835683787658,0.290835683787658,0.281553693879541,0.281553693879541,44712637.4956602,0.0,1.0
1987-02-06,23.88,23.88,23.5,23.63,158229,0.295538558674437,0.295538558674437,0.290835683787658,0.292444562038398,12785162.5755622,0.0,1.0
1987-02-09,23.88,24.12,23.5,23.88,366775,0.295538558674437,0.298508795445035,0.290835683787658,0.295538558674437,29636021.2328449,0.0,1.0
1987-02-10,23.37,24.0,22.75,23.88,165340,0.289226805536918,0.297023677059736,0.281553693879541,0.295538558674437,13359743.0322093,0.0,1.0
1987-02-11,23.0,23.12,22.5,22.88,334387,0.28464769051558,0.286132808900879,0.278459697243503,0.283162572130282,27019017.7410874,0.0,1.0
1987-02-12,23.63,24.5,23.37,23.5,247585,0.292444562038398,0.303211670331814,0.289226805536918,0.290835683787658,20005273.8516363,0.0,1.0
1987-02-13,23.75,23.88,23.63,23.75,52267,0.293929680423697,0.295538558674437,0.292444562038398,0.293929680423697,4223259.27824171,0.0,1.0
1987-02-17,24.87,25.0,23.88,23.88,222387,0.307790785353152,0.309399663603892,0.295538558674437,0.295538558674437,17969234.1460259,0.0,1.0
1987-02-18,24.25,25.0,24.0,24.87,291839,0.300117673695775,0.309399663603892,0.297023677059736,0.307790785353152,23581069.5946349,0.0,1.0
1987-02-19,24.38,24.87,24.0,24.25,67200,0.301726551946515,0.307790785353152,0.297023677059736,0.300117673695775,5429870.15703681,0.0,1.0
1987-02-20,24.25,24.5,24.12,24.5,30229,0.300117673695775,0.303211670331814,0.298508795445035,0.303211670331814,2442552.75263491,0.0,1.0
1987-02-23,23.75,24.25,23.5,24.25,86762,0.293929680423697,0.300117673695775,0.290835683787658,0.300117673695775,7010511.82388137,0.0,1.0
1987-02-24,23.75,23.88,23.63,23.88,43852,0.293929680423697,0.295538558674437,0.292444562038398,0.295538558674437,3543313.48402349,0.0,1.0
1987-02-25,22.75,23.63,22.62,23.0,149972,0.281553693879541,0.292444562038398,0.279944815628801,0.28464769051558,12117983.4403441,0.0,1.0
1987-02-26,23.0,23.12,22.62,22.88,135467,0.28464769051558,0.286132808900879,0.279944815628801,0.283162572130282,10945955.6631444,0.0,1.0
1987-02-27,23.88,24.0,22.88,22.88,57363,0.295538558674437,0.297023677059736,0.283162572130282,0.283162572130282,4635024.43181701,0.0,1.0
1987-03-02,24.63,25.25,24.5,25.0,285985,0.304820548582554,0.312493660239931,0.303211670331814,0.309399663603892,23108056.7985145,0.0,1.0
1987-03-03,24.75,25.0,24.5,24.87,123977,0.306305666967853,0.309399663603892,0.303211670331814,0.307790785353152,10017544.8282582,0.0,1.0
1987-03-04,24.75,24.75,24.38,24.75,152540,0.306305666967853,0.306305666967853,0.301726551946515,0.306305666967853,12325482.0499166,0.0,1.0
1987-03-05,25.12,25.75,25.0,25.5,221353,0.31088478198919,0.318681653512009,0.309399663603892,0.31558765687597,17885685.2510502,0.0,1.0
1987-03-06,25.12,25.38,24.63,25.38,77630,0.31088478198919,0.314102538490671,0.304820548582554,0.314102538490671,6272631.25432691,0.0,1.0
1987-03-09,24.5,25.38,24.5,25.38,54644,0.303211670331814,0.314102538490671,0.303211670331814,0.314102538490671,4415324.77471904,0.0,1.0
1987-03-10,25.75,25.75,24.38,24.38,144830,0.318681653512009,0.318681653512009,0.301726551946515,0.301726551946515,11702501.4113637,0.0,1.0
1987-03-11,26.0,26.13,25.5,26.13,162844,0.321775650148047,0.323384528398788,0.31558765687597,0.323384528398788,13158062.1406623,0.0,1.0
1987-03-12,26.13,26.13,25.75,26.0,96790,0.323384528398788,0.323384528398788,0.318681653512009,0.321775650148047,7820790.66219631,0.0,1.0
1987-03-13,25.87,26.38,25.87,26.25,38044,0.320166771897307,0.326478525034827,0.320166771897307,0.324869646784086,3074017.56330816,0.0,1.0
1987-03-16,25.0,25.75,25.0,25.75,128362,0.309399663603892,0.318681653512009,0.309399663603892,0.318681653512009,10371860.0163327,0.0,1.0
1987-03-17,25.25,25.25,24.63,24.75,172642,0.312493660239931,0.312493660239931,0.304820548582554,0.306305666967853,13949756.6019516,0.0,1.0
1987-03-18,27.13,27.5,26.62,27.0,309853,0.335760514942943,0.340339629964281,0.329448761805424,0.334151636692203,25036630.3239335,0.0,1.0
1987-03-19,27.88,27.88,26.88,27.5,260629,0.34504250485106,0.34504250485106,0.332666518306904,0.340339629964281,21059250.433904,0.0,1.0
1987-03-20,29.0,29.12,27.75,28.0,273185,0.358903609780514,0.360388728165813,0.34343362660032,0.346527623236359,22073795.8162218,0.0,1.0
1987-03-23,30.0,30.0,28.5,28.75,486644,0.37127959632467,0.37127959632467,0.352715616508437,0.355809613144476,39321632.9270985,0.0,1.0
1987-03-24,30.62,30.75,30.0,30.0,187977,0.378952707982047,0.380561586232787,0.37127959632467,0.37127959632467,15188849.7397218,0.0,1.0
1987-03-25,30.0,30.62,29.87,30.38,196629,0.37127959632467,0.378952707982047,0.36967071807393,0.375982471211449,15887945.5224403,0.0,1.0
1987-03-26,29.0,30.13,28.25,30.0,213057,0.358903609780514,0.37288847457541,0.349621619872398,0.37127959632467,17215354.8519017,0.0,1.0
1987-03-27,28.5,29.12,28.25,29.12,137442,0.352715616508437,0.360388728165813,0.349621619872398,0.360388728165813,11105538.9006466,0.0,1.0
1987-03-30,28.0,28.12,26.38,27.25,184777,0.346527623236359,0.348012741621657,0.326478525034827,0.337245633328242,14930284.4941487,0.0,1.0
1987-03-31,29.0,29.25,28.12,28.12,120816,0.358903609780514,0.361997606416553,0.348012741621657,0.348012741621657,9762130.84661548,0.0,1.0
1987-04-01,28.75,28.87,28.25,28.75,129185,0.355809613144476,0.357294731529774,0.349621619872398,0.355809613144476,10438359.7654286,0.0,1.0
1987-04-02,28.75,29.38,28.75,29.0,87585,0.355809613144476,0.363606484667294,0.355809613144476,0.358903609780514,7077011.57297721,0.0,1.0
1987-04-03,29.0,29.12,28.0,29.0,1089975,0.358903609780514,0.360388728165813,0.346527623236359,0.358903609780514,88071766.732384,0.0,1.0
1987-04-06,29.38,29.5,29.12,29.25,94821,0.363606484667294,0.365091603052592,0.360388728165813,0.361997606416553,7661692.23452957,0.0,1.0
1987-04-07,29.63,29.75,29.0,29.38,226844,0.366700481303332,0.368185599688631,0.358903609780514,0.363606484667294,18329367.0521259,0.0,1.0
1987-04-08,30.0,30.38,29.5,29.63,398578,0.37127959632467,0.375982471211449,0.365091603052592,0.366700481303332,32205755.7656461,0.0,1.0
1987-04-09,29.87,30.13,29.75,30.0,178021,0.36967071807393,0.37288847457541,0.368185599688631,0.37127959632467,14384388.6194323,0.0,1.0
1987-04-10,29.63,29.87,29.5,29.63,100267,0.366700481303332,0.36967071807393,0.365091603052592,0.366700481303332,8101737.96183944,0.0,1.0
1987-04-13,30.0,30.13,29.5,29.63,204016,0.37127959632467,0.37288847457541,0.365091603052592,0.366700481303332,16484827.2315182,0.0,1.0
1987-04-14,28.63,29.5,28.25,29.5,109439,0.354324494759177,0.365091603052592,0.349621619872398,0.365091603052592,8842850.59696356,0.0,1.0
1987-04-15,29.0,29.12,28.75,28.87,74950,0.358903609780514,0.360388728165813,0.355809613144476,0.357294731529774,6056082.86115937,0.0,1.0
1987-04-16,29.25,29.87,29.25,29.38,194416,0.361997606416553,0.36967071807393,0.361997606416553,0.363606484667294,15709131.4947987,0.0,1.0
1987-04-20,29.0,29.38,28.87,29.25,121053,0.358903609780514,0.363606484667294,0.357294731529774,0.361997606416553,9781280.83511574,0.0,1.0
1987-04-21,28.25,28.87,27.88,28.87,249363,0.349621619872398,0.357294731529774,0.34504250485106,0.357294731529774,20148939.1662079,0.0,1.0
1987-04-22,28.5,28.75,28.25,28.37,97975,0.352715616508437,0.355809613144476,0.349621619872398,0.351106738257696,7916540.60469763,0.0,1.0
1987-04-23,28.5,28.75,28.25,28.5,127368,0.352715616508437,0.355809613144476,0.349621619872398,0.352715616508437,10291543.1869265,0.0,1.0
1987-04-24,27.62,28.25,27.5,28.25,56257,0.34182474834958,0.349621619872398,0.340339629964281,0.349621619872398,4545657.81881577,0.0,1.0
1987-04-27,27.13,27.13,26.0,26.0,164030,0.335760514942943,0.335760514942943,0.321775650148047,0.321775650148047,13253892.8848028,0.0,1.0
1987-04-28,27.62,27.88,27.37,27.5,191763,0.34182474834958,0.34504250485106,0.338730751713541,0.340339629964281,15494764.7458906,0.0,1.0
1987-04-29,28.5,28.63,27.75,27.75,61985,0.352715616508437,0.354324494759177,0.34343362660032,0.34343362660032,5008489.60839176,0.0,1.0
1987-04-30,28.87,28.87,28.12,28.5,65587,0.357294731529774,0.357294731529774,0.348012741621657,0.352715616508437,5299537.11294008,0.0,1.0
1987-05-01,28.0,29.0,28.0,28.63,371635,0.346527623236359,0.358903609780514,0.346527623236359,0.354324494759177,30028717.1995591,0.0,1.0
1987-05-04,28.63,28.63,28.0,28.0,142031,0.354324494759177,0.354324494759177,0.346527623236359,0.346527623236359,11476337.6231264,0.0,1.0
1987-05-05,28.75,28.87,28.63,28.63,237439,0.355809613144476,0.357294731529774,0.354324494759177,0.354324494759177,19185460.4198908,0.0,1.0
1987-05-06,29.5,29.75,28.87,29.0,277616,0.365091603052592,0.368185599688631,0.357294731529774,0.358903609780514,22431827.8797014,0.0,1.0
1987-05-07,29.25,29.63,28.5,29.63,259042,0.361997606416553,0.366700481303332,0.352715616508437,0.366700481303332,20931018.2324275,0.0,1.0
1987-05-08,29.75,29.75,29.5,29.5,172168,0.368185599688631,0.368185599688631,0.365091603052592,0.365091603052592,13911456.6249511,0.0,1.0
1987-05-11,31.5,31.88,29.75,30.0,339562,0.389843576140904,0.394546451027683,0.368185599688631,0.37127959632467,27437166.2241627,0.0,1.0
1987-05-12,30.5,31.25,30.25,30.5,143842,0.377467589596748,0.386749579504865,0.374373592960709,0.377467589596748,11622669.391793,0.0,1.0
1987-05-13,31.0,31.0,30.5,30.5,198953,0.383655582868826,0.383655582868826,0.377467589596748,0.377467589596748,16075728.5320379,0.0,1.0
1987-05-14,31.25,31.37,30.87,31.13,166835,0.386749579504865,0.388234697890163,0.382046704618086,0.385264461119566,13480541.4828755,0.0,1.0
1987-05-15,30.5,31.0,30.5,31.0,65185,0.377467589596748,0.383655582868826,0.377467589596748,0.383655582868826,5267054.85396495,0.0,1.0
1987-05-18,30.5,30.62,29.5,30.0,149057,0.377467589596748,0.378952707982047,0.365091603052592,0.37127959632467,12044049.940438,0.0,1.0
1987-05-19,30.62,31.37,30.38,30.38,206229,0.378952707982047,0.388234697890163,0.375982471211449,0.375982471211449,16663641.2591599,0.0,1.0
1987-05-20,30.25,30.75,30.13,30.62,281172,0.374373592960709,0.380561586232787,0.37288847457541,0.378952707982047,22719158.5088446,0.0,1.0
1987-05-21,30.62,31.0,30.5,30.5,198565,0.378952707982047,0.383655582868826,0.377467589596748,0.377467589596748,16044377.4960121,0.0,1.0
1987-05-22,30.75,30.87,30.5,30.75,165577,0.380561586232787,0.382046704618086,0.377467589596748,0.380561586232787,13378893.0207096,0.0,1.0
1987-05-26,31.37,31.37,30.87,30.87,260978,0.388234697890163,0.388234697890163,0.382046704618086,0.382046704618086,21087450.2059993,0.0,1.0
1987-05-27,33.37,33.87,31.5,31.5,280421,0.412986670978475,0.419174664250553,0.389843576140904,0.389843576140904,22658476.4777741,0.0,1.0
1987-05-28,33.25,33.25,32.75,33.12,92807,0.411501552593176,0.411501552593176,0.405313559321098,0.409892674342436,7498957.73309695,0.0,1.0
1987-05-29,33.5,33.63,33.12,33.12,118163,0.414595549229215,0.416204427479955,0.409892674342436,0.409892674342436,9547764.09770745,0.0,1.0
1987-06-01,34.5,35.0,33.37,33.37,226963,0.426971535773371,0.433159529045448,0.412986670978475,0.412986670978475,18338982.4471956,0.0,1.0
1987-06-02,34.0,34.5,33.75,34.0,114568,0.420783542501293,0.426971535773371,0.417689545865254,0.420783542501293,9257282.20463382,0.0,1.0
1987-06-03,34.38,34.63,33.87,33.87,264178,0.425486417388072,0.428580414024111,0.419174664250553,0.419174664250553,21346015.4515725,0.0,1.0
1987-06-04,35.25,35.25,34.63,34.75,220642,0.436253525681487,0.436253525681487,0.428580414024111,0.43006553240941,17828235.2855494,0.0,1.0
1987-06-05,35.0,35.0,34.38,35.0,137600,0.433159529045448,0.433159529045448,0.425486417388072,0.433159529045448,11118305.5596468,0.0,1.0
1987-06-08,35.5,35.5,34.63,34.75,125590,0.439347522317526,0.439347522317526,0.428580414024111,0.43006553240941,10147877.872355,0.0,1.0
1987-06-09,35.75,36.13,35.38,35.5,326565,0.442441518953565,0.447144393840344,0.437862403932228,0.439347522317526,26386987.3189394,0.0,1.0
1987-06-10,35.5,35.88,35.25,35.62,115635,0.439347522317526,0.444050397204306,0.436253525681487,0.440832640702825,9343497.55370464,0.0,1.0
1987-06-11,35.38,35.5,35.13,35.5,61235,0.437862403932228,0.439347522317526,0.434768407296189,0.439347522317526,4947888.37896055,0.0,1.0
1987-06-12,35.5,35.62,35.25,35.25,80244,0.439347522317526,0.440832640702825,0.436253525681487,0.436253525681487,6483846.7393045,0.0,1.0
1987-06-15,36.37,36.5,35.5,35.75,102953,0.450114630610942,0.451723508861682,0.439347522317526,0.442441518953565,8318771.16484242,0.0,1.0
1987-06-16,36.5,36.62,35.13,36.37,91621,0.451723508861682,0.453208627246981,0.434768407296189,0.450114630610942,7403126.98895639,0.0,1.0
1987-06-17,36.75,37.0,36.37,37.0,162653,0.454817505497721,0.45791150213376,0.450114630610942,0.45791150213376,13142629.0275671,0.0,1.0
1987-06-18,36.62,36.62,35.62,36.25,250950,0.453208627246981,0.453208627246981,0.440832640702825,0.448629512225643,20277171.3676843,0.0,1.0
1987-06-19,36.25,36.37,36.13,36.37,68267,0.448629512225643,0.450114630610942,0.447144393840344,0.450114630610942,5516085.50610762,0.0,1.0
1987-06-22,35.38,37.0,35.38,37.0,270150,0.437862403932228,0.45791150213376,0.437862403932228,0.45791150213376,21828562.8411234,0.0,1.0
1987-06-23,34.75,35.0,33.63,35.0,332372,0.43006553240941,0.433159529045448,0.416204427479955,0.433159529045448,26856202.4380154,0.0,1.0
1987-06-24,34.63,35.38,34.5,34.75,97429,0.428580414024111,0.437862403932228,0.426971535773371,0.43006553240941,7872422.90967172,0.0,1.0
1987-06-25,34.5,34.87,34.25,34.75,113778,0.426971535773371,0.431550650794708,0.423877539137332,0.43006553240941,9193448.90963294,0.0,1.0
1987-06-26,33.75,34.5,33.75,34.25,64007,0.417689545865254,0.426971535773371,0.417689545865254,0.423877539137332,5171870.52293832,0.0,1.0
1987-06-29,33.87,34.38,33.63,33.63,119467,0.419174664250553,0.425486417388072,0.416204427479955,0.416204427479955,9653129.43527851,0.0,1.0
1987-06-30,33.75,34.0,33.63,33.87,116385,0.417689545865254,0.420783542501293,0.416204427479955,0.419174664250553,9404098.78313585,0.0,1.0
1987-07-01,32.88,33.63,32.75,33.5,98844,0.406922437571838,0.416204427479955,0.405313559321098,0.414595549229215,7986757.22919862,0.0,1.0
1987-07-02,33.87,34.0,33.63,34.0,158031,0.419174664250553,0.420783542501293,0.416204427479955,0.420783542501293,12769163.8509923,0.0,1.0
1987-07-06,34.0,34.12,33.87,33.87,62578,0.420783542501293,0.422268660886591,0.419174664250553,0.419174664250553,5056404.98046204,0.0,1.0
1987-07-07,33.87,34.0,33.87,33.87,118835,0.419174664250553,0.420783542501293,0.419174664250553,0.419174664250553,9602062.79927781,0.0,1.0
1987-07-08,33.25,34.0,33.12,33.87,164629,0.411501552593176,0.420783542501293,0.409892674342436,0.419174664250553,13302293.0667085,0.0,1.0
1987-07-09,32.88,33.37,32.5,33.12,187621,0.406922437571838,0.412986670978475,0.402219562685059,0.409892674342436,15160084.3561519,0.0,1.0
1987-07-10,33.0,33.37,33.0,33.0,82377,0.408407555957137,0.412986670978475,0.408407555957137,0.408407555957137,6656196.63580687,0.0,1.0
1987-07-13,33.12,33.25,32.88,33.25,74430,0.409892674342436,0.411501552593176,0.406922437571838,0.411501552593176,6014066.00875371,0.0,1.0
1987-07-14,33.75,34.25,33.0,33.0,129620,0.417689545865254,0.423877539137332,0.408407555957137,0.408407555957137,10473508.4784987,0.0,1.0
1987-07-15,33.63,33.87,33.12,33.12,103467,0.416204427479955,0.419174664250553,0.409892674342436,0.409892674342436,8360303.20741262,0.0,1.0
1987-07-16,34.38,34.38,33.75,33.75,99200,0.425486417388072,0.425486417388072,0.417689545865254,0.417689545865254,8015522.61276862,0.0,1.0
1987-07-17,35.0,35.0,34.38,34.38,59457,0.433159529045448,0.433159529045448,0.425486417388072,0.425486417388072,4804223.06438896,0.0,1.0
1987-07-20,34.87,35.0,34.5,34.75,66021,0.431550650794708,0.433159529045448,0.426971535773371,0.43006553240941,5334605.02437094,0.0,1.0
1987-07-21,34.5,35.25,34.5,34.63,66140,0.426971535773371,0.436253525681487,0.426971535773371,0.428580414024111,5344220.41944069,0.0,1.0
1987-07-22,34.12,34.63,34.0,34.63,49429,0.422268660886591,0.428580414024111,0.420783542501293,0.428580414024111,3993944.226074,0.0,1.0
1987-07-23,34.0,34.25,33.87,34.12,66021,0.420783542501293,0.423877539137332,0.419174664250553,0.422268660886591,5334605.02437094,0.0,1.0
1987-07-24,34.25,34.63,33.87,33.87,85853,0.423877539137332,0.428580414024111,0.419174664250553,0.419174664250553,6937063.13381073,0.0,1.0
1987-07-27,34.38,34.75,34.12,34.38,91977,0.425486417388072,0.43006553240941,0.422268660886591,0.425486417388072,7431892.37252641,0.0,1.0
1987-07-28,34.75,34.87,34.38,34.5,142420,0.43006553240941,0.431550650794708,0.425486417388072,0.426971535773371,11507769.4607914,0.0,1.0
1987-07-29,37.75,38.0,34.87,34.87,294835,0.467193492041877,0.470287488677915,0.431550650794708,0.431550650794708,23823151.3058028,0.0,1.0
1987-07-30,37.37,37.88,37.12,37.88,68820,0.462490617155097,0.468802370292617,0.459396620519058,0.468802370292617,5560768.81260824,0.0,1.0
1987-07-31,37.5,37.88,37.0,37.88,92800,0.464099495405838,0.468802370292617,0.45791150213376,0.468802370292617,7498392.12162226,0.0,1.0
1987-08-03,37.63,38.0,37.25,37.25,122831,0.465708373656578,0.470287488677915,0.461005498769799,0.461005498769799,9924946.14968733,0.0,1.0
1987-08-04,38.0,38.25,37.5,37.5,82252,0.470287488677915,0.473381485313954,0.464099495405838,0.464099495405838,6646096.43090167,0.0,1.0
1987-08-05,38.12,38.25,37.88,38.0,101853,0.471772607063214,0.473381485313954,0.468802370292617,0.470287488677915,8229889.36167664,0.0,1.0
1987-08-06,39.0,39.25,38.25,38.38,135987,0.482663475222071,0.48575747185811,0.473381485313954,0.474990363564695,10987972.5155501,0.0,1.0
1987-08-07,39.87,40.0,39.12,39.25,225587,0.493430583515487,0.495039461766227,0.48414859360737,0.48575747185811,18227799.3915991,0.0,1.0
1987-08-10,40.0,40.0,39.5,39.87,302657,0.495039461766227,0.495039461766227,0.488851468494149,0.493430583515487,24455181.7279507,0.0,1.0
1987-08-11,41.5,42.12,40.13,40.13,245577,0.51360344158246,0.521276553239837,0.496648340016967,0.496648340016967,19843024.1600391,0.0,1.0
1987-08-12,40.13,41.75,40.0,41.25,91740,0.496648340016967,0.516697438218499,0.495039461766227,0.510509444946421,7412742.38402615,0.0,1.0
1987-08-13,40.25,40.5,39.87,40.0,65231,0.498133458402266,0.501227455038305,0.493430583515487,0.495039461766227,5270771.72937006,0.0,1.0
1987-08-14,40.5,40.62,40.38,40.38,68629,0.501227455038305,0.502712573423603,0.499742336653006,0.499742336653006,5545335.69951308,0.0,1.0
1987-08-17,40.0,40.75,39.87,40.75,51753,0.495039461766227,0.504321451674344,0.493430583515487,0.504321451674344,4181727.23567152,0.0,1.0
1987-08-18,40.0,41.0,39.25,40.0,229340,0.495039461766227,0.507415448310382,0.48575747185811,0.495039461766227,18531047.9436729,0.0,1.0
1987-08-19,40.0,41.5,40.0,40.25,223368,0.495039461766227,0.51360344158246,0.495039461766227,0.498133458402266,18048500.554122,0.0,1.0
1987-08-20,41.25,41.62,40.75,40.75,207216,0.510509444946421,0.515088559967759,0.504321451674344,0.504321451674344,16743392.4770914,0.0,1.0
1987-08-21,41.5,41.75,41.0,41.0,111368,0.51360344158246,0.516697438218499,0.507415448310382,0.507415448310382,8998716.95906065,0.0,1.0
1987-08-24,41.13,41.88,41.13,41.75,33587,0.509024326561123,0.51830631646924,0.509024326561123,0.516697438218499,2713884.65720826,0.0,1.0
1987-08-25,41.5,41.75,41.25,41.37,36267,0.51360344158246,0.516697438218499,0.510509444946421,0.51199456333172,2930433.05037581,0.0,1.0
1987-08-26,41.25,41.75,41.0,41.62,59378,0.510509444946421,0.516697438218499,0.507415448310382,0.515088559967759,4797839.73488887,0.0,1.0
1987-08-27,39.25,41.25,39.25,41.25,96244,0.48575747185811,0.510509444946421,0.48575747185811,0.510509444946421,7776672.9671704,0.0,1.0
1987-08-28,39.25,40.0,39.0,39.5,83042,0.48575747185811,0.495039461766227,0.482663475222071,0.488851468494149,6709929.72590254,0.0,1.0
1987-08-31,38.87,38.87,38.25,38.75,159368,0.481054596971331,0.481054596971331,0.473381485313954,0.479569478586032,12877195.6426584,0.0,1.0
1987-09-01,39.12,39.5,38.75,39.12,85452,0.48414859360737,0.488851468494149,0.479569478586032,0.48414859360737,6904661.67647484,0.0,1.0
1987-09-02,38.75,39.0,38.63,38.75,52030,0.479569478586032,0.482663475222071,0.478084360200734,0.479569478586032,4204109.28974145,0.0,1.0
1987-09-03,39.12,39.12,38.87,39.0,35444,0.48414859360737,0.48414859360737,0.481054596971331,0.482663475222071,2863933.30127995,0.0,1.0
1987-09-04,39.0,39.38,38.25,38.87,184652,0.482663475222071,0.48736635010885,0.473381485313954,0.481054596971331,14920184.2892435,0.0,1.0
1987-09-08,38.0,38.75,37.75,38.63,341853,0.470287488677915,0.479569478586032,0.467193492041877,0.478084360200734,27622282.7796653,0.0,1.0
1987-09-09,37.88,38.12,37.75,37.88,166644,0.468802370292617,0.471772607063214,0.467193492041877,0.468802370292617,13465108.3697804,0.0,1.0
1987-09-10,38.25,38.75,38.0,38.12,204800,0.473381485313954,0.479569478586032,0.470287488677915,0.471772607063214,16548175.7166836,0.0,1.0
1987-09-11,39.25,39.75,38.5,38.5,146963,0.48575747185811,0.491945465130188,0.476475481949993,0.476475481949993,11874851.3078661,0.0,1.0
1987-09-14,39.62,40.25,39.38,40.0,70044,0.490336586879448,0.498133458402266,0.48736635010885,0.495039461766227,5659670.01903997,0.0,1.0
1987-09-15,38.5,39.38,38.5,39.38,59378,0.476475481949993,0.48736635010885,0.476475481949993,0.48736635010885,4797839.73488887,0.0,1.0
1987-09-16,37.75,38.38,37.5,38.25,129620,0.467193492041877,0.474990363564695,0.464099495405838,0.473381485313954,10473508.4784987,0.0,1.0
1987-09-17,37.88,38.5,37.75,38.0,66653,0.468802370292617,0.476475481949993,0.467193492041877,0.470287488677915,5385671.66037164,0.0,1.0
1987-09-18,38.12,38.12,37.63,37.75,121172,0.471772607063214,0.471772607063214,0.465708373656578,0.467193492041877,9790896.23018548,0.0,1.0
1987-09-21,35.88,38.12,35.75,38.0,476372,0.444050397204306,0.471772607063214,0.442441518953565,0.470287488677915,38491638.4888086,0.0,1.0
1987-09-22,24.25,24.25,23.75,24.25,116787,0.450176510543663,0.450176510543663,0.440894520635546,0.450176510543663,6291054.02807398,0.0,1.5
1987-09-23,25.0,25.62,24.63,24.75,143230,0.464099495405838,0.475609162891902,0.457230822873831,0.459458500451779,7715479.19238474,0.0,1.0
1987-09-24,25.0,25.12,24.75,25.0,153363,0.464099495405838,0.466327172983786,0.459458500451779,0.464099495405838,8261321.19934162,0.0,1.0
1987-09-25,25.0,25.25,24.87,25.0,78163,0.464099495405838,0.468740490359896,0.461686178029727,0.464099495405838,4210465.68536178,0.0,1.0
1987-09-28,24.0,25.25,23.88,25.25,194963,0.445535515589604,0.468740490359896,0.443307838011656,0.468740490359896,10502219.9943092,0.0,1.0
1987-09-29,22.75,23.88,22.0,23.75,695230,0.422330540819312,0.443307838011656,0.408407555957137,0.440894520635546,37450482.4333006,0.0,1.0
1987-09-30,22.75,22.88,22.5,22.63,218963,0.422330540819312,0.424743858195423,0.417689545865254,0.420102863241364,11795046.2221751,0.0,1.0
1987-10-01,23.5,23.75,22.75,22.75,185432,0.436253525681487,0.440894520635546,0.422330540819312,0.422330540819312,9988806.37856796,0.0,1.0
1987-10-02,24.63,25.25,23.75,23.75,362558,0.457230822873831,0.468740490359896,0.440894520635546,0.440894520635546,19530187.1467753,0.0,1.0
1987-10-05,26.12,26.25,24.87,24.87,183763,0.484891152800019,0.48730447017613,0.461686178029727,0.461686178029727,9898901.08797178,0.0,1.0
1987-10-06,24.87,26.12,24.63,26.12,119644,0.461686178029727,0.484891152800019,0.457230822873831,0.484891152800019,6444954.21694953,0.0,1.0
1987-10-07,24.0,25.0,24.0,25.0,85580,0.445535515589604,0.464099495405838,0.445535515589604,0.464099495405838,4610002.85753185,0.0,1.0
1987-10-08,22.5,23.88,22.38,23.88,220444,0.417689545865254,0.443307838011656,0.415461868287306,0.443307838011656,11874824.3739863,0.0,1.0
1987-10-09,22.13,22.75,22.0,22.5,161778,0.410820873333248,0.422330540819312,0.408407555957137,0.417689545865254,8714618.3954871,0.0,1.0
1987-10-12,21.62,22.13,21.5,22.0,195565,0.401353243626968,0.410820873333248,0.39912556604902,0.408407555957137,10534648.3855248,0.0,1.0
1987-10-13,22.13,22.5,22.0,22.0,171980,0.410820873333248,0.417689545865254,0.408407555957137,0.408407555957137,9264177.2778491,0.0,1.0
1987-10-14,21.75,22.25,21.75,22.13,55180,0.403766561003079,0.413048550911196,0.403766561003079,0.410820873333248,2972422.9689017,0.0,1.0
1987-10-15,21.25,21.87,20.87,21.0,240780,0.394484571094962,0.405994238581027,0.387430258764793,0.389843576140904,12970279.1310647,0.0,1.0
1987-10-16,20.0,21.25,19.87,21.0,254825,0.37127959632467,0.394484571094962,0.36886627894856,0.389843576140904,13726851.8131637,0.0,1.0
1987-10-19,15.5,18.63,15.0,18.5,320425,0.287741687151619,0.34584694397643,0.278459697243503,0.34343362660032,17260576.8359972,0.0,1.0
1987-10-20,15.75,17.5,13.0,15.37,581343,0.292382682105678,0.324869646784086,0.241331737611036,0.285328369775509,31315644.9077604,0.0,1.0
1987-10-21,16.88,17.13,15.5,16.25,500385,0.313359979298022,0.31800097425208,0.287741687151619,0.301664672013794,26954618.8346117,0.0,1.0
1987-10-22,15.87,16.63,14.37,15.5,512425,0.294610359683626,0.308718984343963,0.266764389959275,0.287741687151619,27603186.6589245,0.0,1.0
1987-10-23,15.0,15.62,14.75,15.62,304010,0.278459697243503,0.289969364729567,0.273818702289444,0.289969364729567,16376337.5638964,0.0,1.0
1987-10-26,12.88,14.87,12.13,14.87,183467,0.239104060033088,0.276046379867392,0.225181075170912,0.276046379867392,9882956.23116142,0.0,1.0
1987-10-27,14.0,14.5,13.5,13.75,321185,0.259895717427269,0.269177707335386,0.250613727519152,0.255254722473211,17301516.333213,0.0,1.0
1987-10-28,14.12,15.12,13.0,13.25,284444,0.262123395005217,0.280687374821451,0.241331737611036,0.245972732565094,15322360.9816288,0.0,1.0
1987-10-29,15.5,15.75,14.37,14.37,316385,0.287741687151619,0.292382682105678,0.266764389959275,0.266764389959275,17042951.0876398,0.0,1.0
1987-10-30,16.25,16.75,16.0,16.0,325580,0.301664672013794,0.310946661921911,0.297023677059736,0.297023677059736,17538265.1361909,0.0,1.0
1987-11-02,17.25,17.38,16.12,16.5,243447,0.320228651830028,0.322641969206138,0.299251354637684,0.306305666967853,13113944.4456363,0.0,1.0
1987-11-03,16.75,17.13,16.37,17.0,148267,0.310946661921911,0.31800097425208,0.303892349591743,0.31558765687597,7986811.09695811,0.0,1.0
1987-11-04,15.87,16.25,15.75,16.0,377847,0.294610359683626,0.301664672013794,0.292382682105678,0.297023677059736,20353771.3216854,0.0,1.0
1987-11-05,15.87,16.37,15.75,15.75,152780,0.294610359683626,0.303892349591743,0.292382682105678,0.292382682105678,8229916.29555638,0.0,1.0
1987-11-06,17.0,17.0,15.87,16.0,148158,0.31558765687597,0.31558765687597,0.294610359683626,0.297023677059736,7980939.5111732,0.0,1.0
1987-11-09,16.63,17.38,16.37,16.75,116810,0.308718984343963,0.322641969206138,0.303892349591743,0.310946661921911,6292292.98654236,0.0,1.0
1987-11-10,16.37,16.5,16.12,16.25,84632,0.303892349591743,0.306305666967853,0.299251354637684,0.301664672013794,4558936.22153114,0.0,1.0
1987-11-11,16.88,17.0,16.63,16.63,198943,0.313359979298022,0.31558765687597,0.308718984343963,0.308718984343963,10716613.6770969,0.0,1.0
1987-11-12,17.13,17.38,17.0,17.25,127467,0.31800097425208,0.322641969206138,0.31558765687597,0.320228651830028,6866361.69947432,0.0,1.0
1987-11-13,17.5,17.63,17.38,17.5,61580,0.324869646784086,0.327282964160197,0.322641969206138,0.324869646784086,3317176.62966594,0.0,1.0
1987-11-16,17.63,18.13,17.5,18.0,180810,0.327282964160197,0.336564954068313,0.324869646784086,0.334151636692203,9739829.59418477,0.0,1.0
1987-11-17,17.63,17.88,17.13,17.88,139852,0.327282964160197,0.331923959114255,0.31800097425208,0.331923959114255,7533513.90081261,0.0,1.0
1987-11-18,17.5,18.0,17.5,18.0,172978,0.324869646784086,0.334151636692203,0.324869646784086,0.334151636692203,9317937.30182455,0.0,1.0
1987-11-19,18.0,18.13,17.5,17.5,95230,0.334522916288528,0.336938915128389,0.325230613058291,0.325230613058291,5124133.2552582,0.02,1.0
1987-11-20,17.5,17.75,17.13,17.75,148030,0.325230613058291,0.329876764673409,0.318354308667916,0.329876764673409,7965194.22215553,0.0,1.0
1987-11-23,17.75,17.75,17.25,17.38,106025,0.329876764673409,0.329876764673409,0.320584461443172,0.323000460283034,5704990.32225928,0.0,1.0
1987-11-24,18.25,18.38,18.0,18.0,155200,0.339169067903646,0.341585066743508,0.334522916288528,0.334522916288528,8350997.38754671,0.0,1.0
1987-11-25,18.0,18.38,17.88,18.25,52030,0.334522916288528,0.341585066743508,0.332292763513271,0.339169067903646,2799628.82779674,0.0,1.0
1987-11-27,17.88,18.0,17.63,17.88,102943,0.332292763513271,0.334522916288528,0.327646611898152,0.332292763513271,5539154.14991121,0.0,1.0
1987-11-30,16.37,17.25,16.0,17.25,205580,0.304230007757956,0.320584461443172,0.29735370336758,0.320584461443172,11061843.0601279,0.0,1.0
1987-12-01,16.88,16.88,16.37,16.63,113067,0.313708157052797,0.313708157052797,0.304230007757956,0.309062005437679,6083906.06712464,0.0,1.0
1987-12-02,17.13,17.25,16.75,16.75,369363,0.318354308667916,0.320584461443172,0.311292158212936,0.311292158212936,19874674.278714,0.0,1.0
1987-12-03,16.25,17.0,16.25,17.0,92158,0.301999854982699,0.315938309828054,0.301999854982699,0.315938309828054,4958835.16263871,0.0,1.0
1987-12-04,16.0,16.5,16.0,16.0,198943,0.29735370336758,0.306646006597817,0.29735370336758,0.29735370336758,10704719.54427,0.0,1.0
1987-12-07,15.5,16.12,15.5,16.12,779378,0.288061400137343,0.299583856142837,0.288061400137343,0.299583856142837,41936750.2700476,0.0,1.0
1987-12-08,16.37,16.5,15.75,16.0,132800,0.304230007757956,0.306646006597817,0.292707551752462,0.29735370336758,7145698.79552964,0.0,1.0
1987-12-09,17.63,17.75,16.37,16.5,176178,0.327646611898152,0.329876764673409,0.304230007757956,0.306646006597817,9479781.04215983,0.0,1.0
1987-12-10,18.0,18.25,17.0,17.38,203447,0.334522916288528,0.339169067903646,0.315938309828054,0.323000460283034,10947070.654022,0.0,1.0
1987-12-11,17.88,18.13,17.25,18.0,107980,0.332292763513271,0.336938915128389,0.320584461443172,0.334522916288528,5810184.90919647,0.0,1.0
1987-12-14,18.0,18.38,17.88,18.13,296365,0.334522916288528,0.341585066743508,0.332292763513271,0.336938915128389,15946799.8760327,0.0,1.0
1987-12-15,18.5,18.5,18.0,18.0,165165,0.343815219518765,0.343815219518765,0.334522916288528,0.334522916288528,8887193.83707571,0.0,1.0
1987-12-16,18.5,18.63,18.25,18.5,117580,0.343815219518765,0.346231218358626,0.339169067903646,0.343815219518765,6326741.44863235,0.0,1.0
1987-12-17,18.5,18.88,18.25,18.75,125758,0.343815219518765,0.350877369973745,0.339169067903646,0.348461371133883,6766783.05066429,0.0,1.0
1987-12-18,19.5,19.62,18.75,19.0,315980,0.362399825979238,0.364629978754495,0.348461371133883,0.353107522749002,17002243.2636405,0.0,1.0
1987-12-21,19.75,19.75,19.25,19.5,162785,0.367045977594357,0.367045977594357,0.35775367436412,0.362399825979238,8759130.8616739,0.0,1.0
1987-12-22,19.62,19.75,19.5,19.75,149047,0.364629978754495,0.367045977594357,0.362399825979238,0.367045977594357,8019916.93055203,0.0,1.0
1987-12-23,19.5,19.75,19.5,19.75,65965,0.362399825979238,0.367045977594357,0.362399825979238,0.367045977594357,3549442.92957164,0.0,1.0
1987-12-24,19.62,19.75,19.5,19.5,11743,0.364629978754495,0.367045977594357,0.362399825979238,0.362399825979238,631867.025270367,0.0,1.0
1987-12-28,19.0,19.5,18.88,19.5,121778,0.353107522749002,0.362399825979238,0.350877369973745,0.362399825979238,6552627.31868983,0.0,1.0
1987-12-29,18.5,19.0,18.5,18.88,58143,0.343815219518765,0.353107522749002,0.343815219518765,0.350877369973745,3128556.96587711,0.0,1.0
1987-12-30,19.0,19.25,18.38,18.38,131378,0.353107522749002,0.35775367436412,0.341585066743508,0.341585066743508,7069183.85812571,0.0,1.0
1987-12-31,18.75,19.0,18.38,18.63,80247,0.348461371133883,0.353107522749002,0.341585066743508,0.346231218358626,4317928.39792822,0.0,1.0
1988-01-04,19.87,19.87,18.63,18.75,90963,0.369276130369614,0.369276130369614,0.346231218358626,0.348461371133883,4894534.63507352,0.0,1.0
1988-01-05,19.62,20.12,19.5,19.87,79585,0.364629978754495,0.373922281984732,0.362399825979238,0.369276130369614,4282307.51989629,0.0,1.0
1988-01-06,19.75,20.0,19.37,19.5,112247,0.367045977594357,0.371692129209475,0.359983827139377,0.362399825979238,6039783.52938115,0.0,1.0
1988-01-07,19.5,19.62,19.5,19.62,92385,0.362399825979238,0.364629978754495,0.362399825979238,0.364629978754495,4971049.57247747,0.0,1.0
1988-01-08,19.0,19.62,19.0,19.5,150044,0.353107522749002,0.364629978754495,0.353107522749002,0.362399825979238,8073563.47949134,0.0,1.0
1988-01-11,18.63,19.0,17.63,18.88,157047,0.346231218358626,0.353107522749002,0.327646611898152,0.350877369973745,8450380.71341526,0.0,1.0
1988-01-12,18.5,19.13,18.25,18.75,150765,0.343815219518765,0.355523521588863,0.339169067903646,0.348461371133883,8112359.02792189,0.0,1.0
1988-01-13,18.25,18.5,18.0,18.5,176010,0.339169067903646,0.343815219518765,0.334522916288528,0.343815219518765,9470741.30271969,0.0,1.0
1988-01-14,18.25,18.25,18.13,18.25,112178,0.339169067903646,0.339169067903646,0.336938915128389,0.339169067903646,6036070.77925396,0.0,1.0
1988-01-15,18.0,19.13,17.75,18.5,186963,0.334522916288528,0.355523521588863,0.329876764673409,0.343815219518765,10060100.0294323,0.0,1.0
1988-01-18,17.88,18.13,17.63,18.0,216247,0.332292763513271,0.336938915128389,0.327646611898152,0.334522916288528,11635812.7066032,0.0,1.0
1988-01-19,17.88,18.38,17.75,18.13,291743,0.332292763513271,0.341585066743508,0.329876764673409,0.336938915128389,15698099.4254835,0.0,1.0
1988-01-20,17.38,17.75,17.38,17.63,324030,0.323000460283034,0.329876764673409,0.323000460283034,0.327646611898152,17435397.4451466,0.0,1.0
1988-01-21,18.25,18.25,17.38,17.5,104830,0.339169067903646,0.339169067903646,0.323000460283034,0.325230613058291,5640689.79469408,0.0,1.0
1988-01-22,18.38,18.5,18.13,18.13,281965,0.341585066743508,0.343815219518765,0.336938915128389,0.336938915128389,15171965.0668789,0.0,1.0
1988-01-25,18.75,18.75,18.25,18.38,142163,0.348461371133883,0.348461371133883,0.339169067903646,0.341585066743508,7649502.84539821,0.0,1.0
1988-01-26,18.38,18.5,18.0,18.25,92385,0.341585066743508,0.343815219518765,0.334522916288528,0.339169067903646,4971049.57247746,0.0,1.0
1988-01-27,18.13,18.38,18.13,18.38,26558,0.336938915128389,0.341585066743508,0.336938915128389,0.341585066743508,1429032.14316022,0.0,1.0
1988-01-28,18.25,18.25,17.88,18.0,203625,0.339169067903646,0.339169067903646,0.332292763513271,0.334522916288528,10956648.4731907,0.0,1.0
1988-01-29,19.0,19.0,18.13,18.13,102943,0.353107522749002,0.353107522749002,0.336938915128389,0.336938915128389,5539154.14991121,0.0,1.0
1988-02-01,19.5,19.87,19.25,19.25,137600,0.362399825979238,0.369276130369614,0.35775367436412,0.35775367436412,7403977.0652476,0.0,1.0
1988-02-02,19.37,19.62,19.25,19.5,70232,0.359983827139377,0.364629978754495,0.35775367436412,0.362399825979238,3779041.54975631,0.0,1.0
1988-02-03,19.62,19.62,19.13,19.25,62765,0.364629978754495,0.364629978754495,0.355523521588863,0.35775367436412,3377257.41642635,0.0,1.0
1988-02-04,20.0,20.37,19.75,19.75,292385,0.371692129209475,0.378568433599851,0.367045977594357,0.367045977594357,15732644.1440583,0.0,1.0
1988-02-05,20.12,20.25,20.0,20.12,289847,0.373922281984732,0.376338280824594,0.371692129209475,0.373922281984732,15596079.5089449,0.0,1.0
1988-02-08,19.87,20.0,19.75,20.0,410430,0.369276130369614,0.371692129209475,0.367045977594357,0.371692129209475,22084406.3000695,0.0,1.0
1988-02-09,20.25,20.25,19.62,19.75,151358,0.376338280824594,0.376338280824594,0.364629978754495,0.367045977594357,8144267.15582663,0.0,1.0
1988-02-10,21.0,21.37,20.0,20.25,169600,0.390276735669949,0.397153040060324,0.371692129209475,0.376338280824594,9125832.19670052,0.0,1.0
1988-02-11,21.5,21.5,21.0,21.0,263467,0.399569038900186,0.399569038900186,0.390276735669949,0.390276735669949,14176625.1849534,0.0,1.0
1988-02-12,21.0,21.75,20.62,21.25,95467,0.390276735669949,0.404215190515304,0.383214585214969,0.394922887285068,5136885.74482552,0.0,1.0
1988-02-16,21.37,21.5,20.87,21.0,107743,0.397153040060324,0.399569038900186,0.387860736830088,0.390276735669949,5797432.41962916,0.0,1.0
1988-02-17,21.12,21.37,21.0,21.37,57432,0.392506888445206,0.397153040060324,0.390276735669949,0.397153040060324,3090299.49717514,0.0,1.0
1988-02-18,21.5,21.5,20.75,20.75,432958,0.399569038900186,0.399569038900186,0.385630584054831,0.385630584054831,23296592.3126124,0.0,1.0
1988-02-19,21.75,21.75,21.25,21.5,107852,0.404215190515304,0.404215190515304,0.394922887285068,0.399569038900186,5803297.48867067,0.0,1.0
1988-02-22,22.38,22.5,21.62,21.87,84444,0.415923492585403,0.41815364536066,0.401799191675443,0.406445343290561,4543760.46001284,0.0,1.0
1988-02-23,22.25,22.5,22.0,22.25,78232,0.413507493745541,0.41815364536066,0.408861342130423,0.413507493745541,4209505.33261955,0.0,1.0
1988-02-24,22.75,22.75,22.0,22.13,120652,0.422799796975778,0.422799796975778,0.408861342130423,0.411277340970284,6492039.54125184,0.0,1.0
1988-02-25,22.88,23.25,22.25,22.75,272010,0.42521579581564,0.432092100206015,0.413507493745541,0.422799796975778,14636306.6970785,0.0,1.0
1988-02-26,22.0,22.63,22.0,22.5,56247,0.408861342130423,0.420569644200521,0.408861342130423,0.41815364536066,3026537.04933853,0.0,1.0
1988-02-29,23.13,23.25,22.0,22.13,166825,0.429861947430758,0.432092100206015,0.408861342130423,0.411277340970284,8976515.07201984,0.0,1.0
1988-03-01,22.75,23.13,22.75,23.0,176830,0.422799796975778,0.429861947430758,0.422799796975778,0.427445948590897,9514863.84046317,0.0,1.0
1988-03-02,23.13,23.13,22.63,22.75,188632,0.429861947430758,0.429861947430758,0.420569644200521,0.422799796975778,10149905.5361322,0.0,1.0
1988-03-03,24.38,24.75,24.25,24.38,855180,0.45309270550635,0.459969009896726,0.450676706666489,0.45309270550635,46015502.2286224,0.0,1.0
1988-03-04,23.75,24.25,23.5,24.25,565225,0.441384403436252,0.450676706666489,0.436738251821134,0.450676706666489,30413611.4586088,0.0,1.0
1988-03-07,23.5,23.75,23.5,23.63,99980,0.436738251821134,0.441384403436252,0.436738251821134,0.439154250660995,5379721.12633324,0.0,1.0
1988-03-08,23.5,23.88,23.5,23.75,157165,0.436738251821134,0.443800402276114,0.436738251821134,0.441384403436252,8456730.05421247,0.0,1.0
1988-03-09,23.75,23.88,23.75,23.75,67210,0.441384403436252,0.443800402276114,0.441384403436252,0.441384403436252,3616433.85577973,0.0,1.0
1988-03-10,23.63,24.13,23.5,23.63,913363,0.439154250660995,0.448446553891232,0.436738251821134,0.439154250660995,49146211.5134138,0.0,1.0
1988-03-11,23.75,23.75,23.5,23.5,75743,0.441384403436252,0.441384403436252,0.436738251821134,0.436738251821134,4075577.28817622,0.0,1.0
1988-03-14,24.25,24.5,23.75,23.75,64247,0.450676706666489,0.455322858281607,0.441384403436252,0.441384403436252,3457000.83220176,0.0,1.0
1988-03-15,24.38,24.38,24.13,24.13,151644,0.45346439763556,0.45346439763556,0.44881443457531,0.44881443457531,8152967.99324755,0.02,1.0
1988-03-16,24.5,24.5,24.13,24.25,102044,0.45569637990448,0.45569637990448,0.44881443457531,0.45104641684423,5486280.14232645,0.0,1.0
1988-03-17,24.63,24.75,24.5,24.75,111644,0.45811436069581,0.46034634296473,0.45569637990448,0.46034634296473,6002413.27476279,0.0,1.0
1988-03-18,25.0,25.0,24.5,24.75,132810,0.464996306024979,0.464996306024979,0.45569637990448,0.46034634296473,7140379.30404901,0.0,1.0
1988-03-21,24.25,24.87,24.13,24.87,149630,0.45104641684423,0.46257832523365,0.44881443457531,0.46257832523365,8044687.56317184,0.0,1.0
1988-03-22,24.87,24.87,24.38,24.5,89244,0.46257832523365,0.46257832523365,0.45346439763556,0.45569637990448,4798102.63241133,0.0,1.0
1988-03-23,25.25,25.25,25.0,25.0,311763,0.469646269085229,0.469646269085229,0.464996306024979,0.464996306024979,16761584.7674741,0.0,1.0
1988-03-24,23.88,25.0,23.88,25.0,207358,0.44416447151506,0.464996306024979,0.44416447151506,0.464996306024979,11148368.132889,0.0,1.0
1988-03-25,24.38,24.63,23.75,23.75,390163,0.45346439763556,0.45811436069581,0.44174649072373,0.44174649072373,20976672.0157042,0.0,1.0
1988-03-28,23.38,24.25,23.25,24.25,148563,0.434864545394561,0.45104641684423,0.432446564603231,0.45104641684423,7987321.51605626,0.0,1.0
1988-03-29,24.0,24.0,23.5,23.63,161778,0.44639645378398,0.44639645378398,0.437096527663481,0.43951450845481,8697811.03117567,0.0,1.0
1988-03-30,23.63,24.13,23.63,24.0,58558,0.43951450845481,0.44881443457531,0.43951450845481,0.44639645378398,3148304.58012576,0.0,1.0
1988-03-31,24.0,24.0,23.63,23.63,173452,0.44639645378398,0.44639645378398,0.43951450845481,0.43951450845481,9325450.42576544,0.0,1.0
1988-04-04,23.63,23.88,23.63,23.88,76267,0.43951450845481,0.44416447151506,0.43951450845481,0.44416447151506,4100408.91786692,0.0,1.0
1988-04-05,23.75,24.0,23.63,23.75,114252,0.44174649072373,0.44639645378398,0.43951450845481,0.44174649072373,6142629.44240801,0.0,1.0
1988-04-06,25.5,25.5,23.75,23.75,427743,0.474296232145479,0.474296232145479,0.44174649072373,0.44174649072373,22997118.1737206,0.0,1.0
1988-04-07,24.87,25.5,24.63,25.5,95358,0.46257832523365,0.474296232145479,0.45811436069581,0.474296232145479,5126814.92113172,0.0,1.0
1988-04-08,25.62,25.75,24.87,25.0,119585,0.476528214414399,0.478946195205729,0.46257832523365,0.464996306024979,6429352.15024998,0.0,1.0
1988-04-11,26.62,26.62,26.0,26.0,413165,0.495128066655398,0.495128066655398,0.483596158265979,0.483596158265979,22213348.5065688,0.0,1.0
1988-04-12,26.0,27.0,26.0,26.75,200780,0.483596158265979,0.502196010506978,0.483596158265979,0.497546047446728,10794709.4094342,0.0,1.0
1988-04-13,26.37,26.62,26.25,26.37,116030,0.490478103595148,0.495128066655398,0.488246121326228,0.490478103595148,6238221.59964465,0.0,1.0
1988-04-14,25.25,26.12,25.25,26.12,196444,0.469646269085229,0.485828140534898,0.469646269085229,0.485828140534898,10561589.2779505,0.0,1.0
1988-04-15,24.13,25.25,23.25,25.25,443565,0.44881443457531,0.469646269085229,0.432446564603231,0.469646269085229,23847770.0926173,0.0,1.0
1988-04-18,24.5,24.75,24.25,24.25,59625,0.45569637990448,0.46034634296473,0.45104641684423,0.45104641684423,3205670.62724133,0.0,1.0
1988-04-19,25.5,25.75,25.0,25.0,167832,0.474296232145479,0.478946195205729,0.464996306024979,0.464996306024979,9023297.48781833,0.0,1.0
1988-04-20,25.5,25.5,25.0,25.37,174825,0.474296232145479,0.474296232145479,0.464996306024979,0.471878251354149,9399268.21647743,0.0,1.0
1988-04-21,26.37,26.37,25.37,25.5,188030,0.490478103595148,0.490478103595148,0.471878251354149,0.474296232145479,10109220.0929172,0.0,1.0
1988-04-22,26.5,26.62,25.75,26.0,132158,0.492896084386478,0.495128066655398,0.478946195205729,0.483596158265979,7105325.26213771,0.0,1.0
1988-04-25,26.37,26.37,26.0,26.12,101225,0.490478103595148,0.490478103595148,0.483596158265979,0.485828140534898,5442247.53446548,0.0,1.0
1988-04-26,26.25,26.87,26.12,26.37,133580,0.488246121326228,0.499778029715648,0.485828140534898,0.490478103595148,7181777.48237984,0.0,1.0
1988-04-27,26.62,26.62,26.0,26.25,117580,0.495128066655398,0.495128066655398,0.483596158265979,0.488246121326228,6321555.59498593,0.0,1.0
1988-04-28,26.5,27.12,26.5,26.75,130430,0.492896084386478,0.504427992775898,0.492896084386478,0.497546047446728,7012421.29829916,0.0,1.0
1988-04-29,26.0,26.5,25.75,26.5,279585,0.483596158265979,0.492896084386478,0.478946195205729,0.492896084386478,15031571.024189,0.0,1.0
1988-05-02,26.25,26.37,26.0,26.12,176543,0.488246121326228,0.490478103595148,0.483596158265979,0.485828140534898,9491634.54163635,0.0,1.0
1988-05-03,26.5,26.5,26.12,26.25,78943,0.492896084386478,0.492896084386478,0.485828140534898,0.488246121326228,4244281.02853355,0.0,1.0
1988-05-04,26.37,26.5,26.25,26.37,86044,0.490478103595148,0.492896084386478,0.488246121326228,0.490478103595148,4626058.25493256,0.0,1.0
1988-05-05,25.5,26.25,25.5,26.25,92978,0.474296232145479,0.488246121326228,0.474296232145479,0.488246121326228,4998856.91538189,0.0,1.0
1988-05-06,25.75,25.75,25.25,25.5,187032,0.478946195205729,0.478946195205729,0.469646269085229,0.474296232145479,10055563.752691,0.0,1.0
1988-05-09,25.37,25.87,25.25,25.75,53452,0.471878251354149,0.481178177474649,0.469646269085229,0.478946195205729,2873786.27031118,0.0,1.0
1988-05-10,25.87,25.87,25.5,25.5,97847,0.481178177474649,0.481178177474649,0.474296232145479,0.474296232145479,5260633.18848944,0.0,1.0
1988-05-11,25.5,25.62,25.12,25.62,221867,0.474296232145479,0.476528214414399,0.467228288293899,0.476528214414399,11928428.0931514,0.0,1.0
1988-05-12,25.5,26.0,25.37,26.0,127467,0.474296232145479,0.483596158265979,0.471878251354149,0.483596158265979,6853118.9575274,0.0,1.0
1988-05-13,25.75,25.87,25.62,25.62,80247,0.478946195205729,0.481178177474649,0.476528214414399,0.476528214414399,4314389.11235615,0.0,1.0
1988-05-16,25.75,26.0,25.5,25.75,41185,0.478946195205729,0.483596158265979,0.474296232145479,0.478946195205729,2214264.90201986,0.0,1.0
1988-05-17,26.25,26.75,26.12,26.25,93452,0.488246121326228,0.497546047446728,0.485828140534898,0.488246121326228,5024340.98879593,0.0,1.0
1988-05-18,25.12,26.25,25.0,26.12,160178,0.467228288293899,0.488246121326228,0.464996306024979,0.485828140534898,8611788.84243628,0.0,1.0
1988-05-19,25.0,25.12,24.25,24.87,188267,0.464996306024979,0.467228288293899,0.45104641684423,0.46257832523365,10121962.1296242,0.0,1.0
1988-05-20,25.0,25.25,24.63,25.0,87052,0.464996306024979,0.469646269085229,0.45811436069581,0.464996306024979,4680252.23383837,0.0,1.0
1988-05-23,24.5,25.25,24.13,25.25,50667,0.45569637990448,0.469646269085229,0.44881443457531,0.469646269085229,2724053.89803667,0.0,1.0
1988-05-24,24.25,24.5,23.75,24.5,93867,0.45104641684423,0.45569637990448,0.44174649072373,0.45569637990448,5046652.99400021,0.0,1.0
1988-05-25,24.0,24.5,24.0,24.25,145185,0.44639645378398,0.45569637990448,0.44639645378398,0.45104641684423,7805707.17008023,0.0,1.0
1988-05-26,23.75,24.13,23.75,24.13,114143,0.44174649072373,0.44881443457531,0.44174649072373,0.44881443457531,6136769.18080014,0.0,1.0
1988-05-27,23.38,23.88,23.13,23.88,74025,0.434864545394561,0.44416447151506,0.430214582334311,0.44416447151506,3979870.32589584,0.0,1.0
1988-05-31,25.0,25.25,23.38,23.5,128247,0.464996306024979,0.469646269085229,0.434864545394561,0.437096527663481,6895054.77453786,0.0,1.0
1988-06-01,25.75,25.87,24.63,24.87,147200,0.479504190772959,0.481738773409571,0.458648086164582,0.463117251437805,7904831.85118755,0.03,1.0
1988-06-02,25.37,25.75,25.12,25.62,89363,0.472428012423688,0.479504190772959,0.467772631930747,0.477083392916629,4798909.57009289,0.0,1.0
1988-06-03,25.25,25.75,25.12,25.12,67980,0.470193429787076,0.479504190772959,0.467772631930747,0.467772631930747,3650614.60084056,0.0,1.0
1988-06-06,25.25,25.62,24.75,25.12,89847,0.470193429787076,0.477083392916629,0.460882668801193,0.467772631930747,4824901.00090794,0.0,1.0
1988-06-07,25.75,25.75,25.12,25.12,137067,0.479504190772959,0.479504190772959,0.467772631930747,0.467772631930747,7360676.54447503,0.0,1.0
1988-06-08,26.5,26.75,25.62,25.75,293047,0.493470332251783,0.498125712744724,0.477083392916629,0.479504190772959,15737005.8389603,0.0,1.0
1988-06-09,26.75,27.25,26.62,26.75,147210,0.498125712744724,0.507436473730607,0.495704914888395,0.498125712744724,7905368.86422093,0.0,1.0
1988-06-10,27.75,27.75,26.75,26.75,197630,0.51674723471649,0.51674723471649,0.498125712744724,0.498125712744724,10612988.578466,0.0,1.0
1988-06-13,28.38,28.5,27.37,27.88,305965,0.528478793558702,0.530713376195314,0.509671056367219,0.519168032572819,16430719.275466,0.0,1.0
1988-06-14,29.25,29.38,28.75,28.75,500158,0.544679517674138,0.547100315530467,0.535368756688255,0.535368756688255,26859136.4743632,0.0,1.0
1988-06-15,29.25,29.38,29.0,29.13,442785,0.544679517674138,0.547100315530467,0.540024137181196,0.542444935037526,23778131.5980169,0.0,1.0
1988-06-16,28.25,28.88,28.13,28.88,235200,0.526057995702372,0.537789554544584,0.52382341306576,0.537789554544584,12630546.5448323,0.0,1.0
1988-06-17,28.13,28.38,28.0,28.0,204800,0.52382341306576,0.528478793558702,0.521402615209431,0.521402615209431,10998026.9233914,0.0,1.0
1988-06-20,28.25,28.5,28.0,28.0,104010,0.526057995702372,0.530713376195314,0.521402615209431,0.521402615209431,5585472.56006806,0.0,1.0
1988-06-21,28.38,28.38,27.63,28.25,113244,0.528478793558702,0.528478793558702,0.514512652079878,0.526057995702372,6081350.39508073,0.0,1.0
1988-06-22,28.75,29.0,28.5,28.88,127180,0.535368756688255,0.540024137181196,0.530713376195314,0.537789554544584,6829731.75838338,0.0,1.0
1988-06-23,29.0,29.0,28.63,28.88,162380,0.540024137181196,0.540024137181196,0.533134174051643,0.537789554544584,8720017.63584128,0.0,1.0
1988-06-24,29.0,29.75,28.75,28.75,195852,0.540024137181196,0.55399027866002,0.535368756688255,0.535368756688255,10517507.6611331,0.0,1.0
1988-06-27,27.75,29.13,27.63,29.13,161185,0.51674723471649,0.542444935037526,0.514512652079878,0.542444935037526,8655844.57835371,0.0,1.0
1988-06-28,29.0,29.0,27.88,28.0,186558,0.540024137181196,0.540024137181196,0.519168032572819,0.521402615209431,10018407.7479202,0.0,1.0
1988-06-29,28.75,29.25,28.5,29.0,152652,0.535368756688255,0.544679517674138,0.530713376195314,0.540024137181196,8197611.35698018,0.0,1.0
1988-06-30,29.0,29.13,28.75,28.88,126765,0.540024137181196,0.542444935037526,0.535368756688255,0.537789554544584,6807445.71749858,0.0,1.0
1988-07-01,28.88,29.13,28.63,29.13,121847,0.537789554544584,0.542444935037526,0.533134174051643,0.542444935037526,6543342.70768785,0.0,1.0
1988-07-05,28.63,28.63,28.0,28.63,291378,0.533134174051643,0.533134174051643,0.521402615209431,0.533134174051643,15647378.3636911,0.0,1.0
1988-07-06,27.88,28.63,27.5,28.63,342410,0.519168032572819,0.533134174051643,0.512091854223548,0.533134174051643,18387863.2755783,0.0,1.0
1988-07-07,27.63,27.88,27.25,27.63,156158,0.514512652079878,0.519168032572819,0.507436473730607,0.514512652079878,8385888.12647925,0.0,1.0
1988-07-08,27.25,27.37,26.75,27.25,274667,0.507436473730607,0.509671056367219,0.498125712744724,0.507436473730607,14749975.8836286,0.0,1.0
1988-07-11,26.87,27.37,26.75,27.37,168247,0.500360295381336,0.509671056367219,0.498125712744724,0.509671056367219,9035083.18251871,0.0,1.0
1988-07-12,26.37,27.0,26.12,27.0,237630,0.491049534395453,0.502781093237666,0.486394153902512,0.502781093237666,12761040.7119409,0.0,1.0
1988-07-13,26.5,26.75,26.25,26.25,144543,0.493470332251783,0.498125712744724,0.488814951758841,0.488814951758841,7762147.48822149,0.0,1.0
1988-07-14,27.75,27.75,26.37,26.5,237985,0.51674723471649,0.51674723471649,0.491049534395453,0.493470332251783,12780104.6746255,0.0,1.0
1988-07-15,27.5,27.75,27.25,27.75,130558,0.512091854223548,0.51674723471649,0.507436473730607,0.51674723471649,7011134.76105534,0.0,1.0
1988-07-18,27.37,27.5,27.25,27.37,120010,0.509671056367219,0.512091854223548,0.507436473730607,0.509671056367219,6444693.41345801,0.0,1.0
1988-07-19,27.25,27.5,27.12,27.5,124030,0.507436473730607,0.512091854223548,0.505015675874277,0.512091854223548,6660572.65287223,0.0,1.0
1988-07-20,27.12,27.37,26.87,27.25,212978,0.505015675874277,0.509671056367219,0.500360295381336,0.507436473730607,11437196.1820803,0.0,1.0
1988-07-21,26.62,27.0,26.5,27.0,441778,0.495704914888395,0.502781093237666,0.493470332251783,0.502781093237666,23724054.3855566,0.0,1.0
1988-07-22,26.0,26.75,25.87,26.75,96543,0.4841595712659,0.498125712744724,0.481738773409571,0.498125712744724,5184484.92805163,0.0,1.0
1988-07-25,25.75,25.87,25.5,25.87,76158,0.479504190772959,0.481738773409571,0.474848810280017,0.481738773409571,4089783.8595295,0.0,1.0
1988-07-26,26.12,26.12,25.62,25.75,179200,0.486394153902512,0.486394153902512,0.477083392916629,0.479504190772959,9623273.55796746,0.0,1.0
1988-07-27,26.0,26.62,25.87,26.12,181985,0.4841595712659,0.495704914888395,0.481738773409571,0.486394153902512,9772831.68776065,0.0,1.0
1988-07-28,26.37,26.5,25.87,26.25,217965,0.491049534395453,0.493470332251783,0.481738773409571,0.488814951758841,11705004.5818213,0.0,1.0
1988-07-29,27.63,27.63,26.37,26.37,248178,0.514512652079878,0.514512652079878,0.491049534395453,0.491049534395453,13327482.0595382,0.0,1.0
1988-08-01,28.0,28.13,27.63,27.75,210380,0.521402615209431,0.52382341306576,0.514512652079878,0.51674723471649,11297680.1960111,0.0,1.0
1988-08-02,27.37,28.0,27.12,27.88,128958,0.509671056367219,0.521402615209431,0.505015675874277,0.519168032572819,6925212.67571634,0.0,1.0
1988-08-03,27.75,27.88,27.37,27.5,214232,0.51674723471649,0.519168032572819,0.509671056367219,0.512091854223548,11504537.6164648,0.0,1.0
1988-08-04,27.5,27.75,27.5,27.63,116267,0.512091854223548,0.51674723471649,0.512091854223548,0.514512652079878,6243689.4350681,0.0,1.0
1988-08-05,27.12,27.5,26.87,27.25,52810,0.505015675874277,0.512091854223548,0.500360295381336,0.507436473730607,2835965.82922021,0.0,1.0
1988-08-08,27.12,27.75,27.12,27.12,58558,0.505015675874277,0.51674723471649,0.505015675874277,0.505015675874277,3144640.92080055,0.0,1.0
1988-08-09,27.0,27.12,26.37,27.0,215467,0.502781093237666,0.505015675874277,0.491049534395453,0.502781093237666,11570858.7260858,0.0,1.0
1988-08-10,26.25,27.0,26.0,26.87,145244,0.488814951758841,0.502781093237666,0.4841595712659,0.500360295381336,7799792.10186064,0.0,1.0
1988-08-11,25.75,26.5,25.5,26.37,71832,0.479504190772959,0.493470332251783,0.474848810280017,0.491049534395453,3857472.02129419,0.0,1.0
1988-08-12,26.12,26.25,25.62,25.75,65067,0.486394153902512,0.488814951758841,0.477083392916629,0.479504190772959,3494182.70422025,0.0,1.0
1988-08-15,26.0,26.0,25.25,25.87,148444,0.4841595712659,0.4841595712659,0.470193429787076,0.481738773409571,7971636.27253863,0.0,1.0
1988-08-16,25.62,26.0,25.37,25.75,207180,0.477083392916629,0.4841595712659,0.472428012423688,0.479504190772959,11125836.0253331,0.0,1.0
1988-08-17,25.37,25.5,24.87,25.5,152652,0.472428012423688,0.474848810280017,0.463117251437805,0.474848810280017,8197611.35698018,0.0,1.0
1988-08-18,25.0,25.5,25.0,25.37,113185,0.465538049294135,0.474848810280017,0.465538049294135,0.472428012423688,6078182.01818385,0.0,1.0
1988-08-19,25.12,25.12,24.87,25.0,73600,0.467772631930747,0.467772631930747,0.463117251437805,0.465538049294135,3952415.92559378,0.0,1.0
1988-08-22,24.75,25.12,24.63,25.12,205047,0.460882668801193,0.467772631930747,0.458648086164582,0.467772631930747,11011291.1453156,0.0,1.0
1988-08-23,24.63,24.75,24.63,24.75,38943,0.458648086164582,0.460882668801193,0.458648086164582,0.460882668801193,2091289.8558478,0.0,1.0
1988-08-24,24.5,24.5,24.13,24.5,217185,0.456227288308252,0.456227288308252,0.449337325178699,0.456227288308252,11663117.5652185,0.0,1.0
1988-08-25,24.0,24.25,23.5,24.25,382765,0.446916527322369,0.451571907815311,0.437605766336487,0.451571907815311,20554979.3717378,0.0,1.0
1988-08-26,23.75,24.13,22.88,24.0,139032,0.442261146829428,0.449337325178699,0.426060422713992,0.446916527322369,7466199.60553199,0.0,1.0
1988-08-29,24.25,24.25,23.75,24.0,87358,0.451571907815311,0.451571907815311,0.442261146829428,0.446916527322369,4691238.45690246,0.0,1.0
1988-08-30,24.38,24.75,24.25,24.25,89610,0.454551351330793,0.461449792675846,0.452127574641991,0.452127574641991,4806259.60874137,0.03,1.0
1988-08-31,23.5,25.0,23.5,24.25,169244,0.438144247591208,0.466110901692774,0.438144247591208,0.452127574641991,9077453.42285263,0.0,1.0
1988-09-01,23.63,23.75,23.38,23.5,92978,0.44056802428001,0.442805356608135,0.435906915263082,0.438144247591208,4986903.31326364,0.0,1.0
1988-09-02,24.63,24.75,23.88,23.88,132030,0.459212460347721,0.461449792675846,0.445229133296938,0.445229133296938,7081469.21261157,0.0,1.0
1988-09-06,24.87,25.0,24.63,24.63,226143,0.463687125003972,0.466110901692774,0.459212460347721,0.459212460347721,12129248.5961343,0.0,1.0
1988-09-07,25.75,26.0,25.12,25.12,222163,0.480094228743557,0.484755337760485,0.468348234020899,0.468348234020899,11915780.0854459,0.0,1.0
1988-09-08,26.0,26.37,25.62,25.75,211378,0.484755337760485,0.491653779105538,0.477670452054755,0.480094228743557,11337323.3297236,0.0,1.0
1988-09-09,26.25,26.37,25.62,25.87,73185,0.489416446777413,0.491653779105538,0.477670452054755,0.482331561071683,3925299.73737013,0.0,1.0
1988-09-12,25.75,26.0,25.37,26.0,808830,0.480094228743557,0.484755337760485,0.473009343037827,0.484755337760485,43381843.0904842,0.0,1.0
1988-09-13,25.87,26.0,25.5,25.62,273432,0.482331561071683,0.484755337760485,0.475433119726629,0.477670452054755,14665608.4961206,0.0,1.0
1988-09-14,26.62,26.62,26.12,26.37,244632,0.496314888122466,0.496314888122466,0.48699267008861,0.491653779105538,13120911.7353601,0.0,1.0
1988-09-15,26.37,26.87,26.37,26.5,139447,0.491653779105538,0.500975997139394,0.491653779105538,0.49407755579434,7479282.26381161,0.0,1.0
1988-09-16,27.0,27.0,26.5,26.5,117225,0.503399773828196,0.503399773828196,0.49407755579434,0.49407755579434,6287398.53403311,0.0,1.0
1988-09-19,26.62,27.0,26.37,27.0,220267,0.496314888122466,0.503399773828196,0.491653779105538,0.503399773828196,11814087.5486959,0.0,1.0
1988-09-20,26.62,26.62,26.37,26.5,116800,0.496314888122466,0.496314888122466,0.491653779105538,0.49407755579434,6264603.52975105,0.0,1.0
1988-09-21,26.62,26.62,26.25,26.5,55832,0.496314888122466,0.496314888122466,0.489416446777413,0.49407755579434,2994566.30370771,0.0,1.0
1988-09-22,26.75,26.75,26.37,26.62,120178,0.498738664811268,0.498738664811268,0.491653779105538,0.496314888122466,6445783.58731526,0.0,1.0
1988-09-23,26.5,26.62,26.37,26.62,72830,0.49407755579434,0.496314888122466,0.491653779105538,0.496314888122466,3906259.20438159,0.0,1.0
1988-09-26,26.37,26.62,26.25,26.37,160010,0.491653779105538,0.496314888122466,0.489416446777413,0.491653779105538,8582185.02393379,0.0,1.0
1988-09-27,26.25,26.5,26.12,26.5,75210,0.489416446777413,0.49407755579434,0.48699267008861,0.49407755579434,4033911.2283611,0.0,1.0
1988-09-28,26.25,26.25,25.87,26.0,130380,0.489416446777413,0.489416446777413,0.482331561071683,0.484755337760485,6992970.960693,0.0,1.0
1988-09-29,26.75,26.87,26.25,26.25,111832,0.498738664811268,0.500975997139394,0.489416446777413,0.489416446777413,5998143.33851987,0.0,1.0
1988-09-30,26.0,26.75,26.0,26.62,227210,0.484755337760485,0.498738664811268,0.484755337760485,0.496314888122466,12186477.4657084,0.0,1.0
1988-10-03,26.75,26.75,26.0,26.0,97847,0.498738664811268,0.498738664811268,0.484755337760485,0.484755337760485,5248053.60937973,0.0,1.0
1988-10-04,26.37,26.75,26.37,26.75,86232,0.491653779105538,0.498738664811268,0.491653779105538,0.498738664811268,4625079.55117717,0.0,1.0
1988-10-05,26.75,26.87,26.37,26.5,100563,0.498738664811268,0.500975997139394,0.491653779105538,0.49407755579434,5393727.09556811,0.0,1.0
1988-10-06,27.63,27.88,26.75,26.75,78163,0.515145768550854,0.519806877567782,0.498738664811268,0.498738664811268,4192296.28164325,0.0,1.0
1988-10-07,29.13,29.25,28.38,29.0,387210,0.54311242265242,0.545349754980546,0.529129095601637,0.540688645963618,20768126.1366002,0.0,1.0
1988-10-10,29.75,30.0,28.38,28.88,222163,0.554671973014401,0.559333082031329,0.529129095601637,0.538451313635492,11915780.0854459,0.0,1.0
1988-10-11,29.25,29.5,28.5,29.5,97600,0.545349754980546,0.550010863997473,0.531366427929762,0.550010863997473,5234805.68924403,0.0,1.0
1988-10-12,28.75,29.0,28.13,29.0,112178,0.53602753694669,0.540688645963618,0.524467986584709,0.540688645963618,6016701.15377067,0.0,1.0
1988-10-13,29.13,29.25,28.25,28.25,183644,0.54311242265242,0.545349754980546,0.526705318912835,0.526705318912835,9849801.80323291,0.0,1.0
1988-10-14,28.75,29.25,28.38,29.13,193185,0.53602753694669,0.545349754980546,0.529129095601637,0.54311242265242,10361536.240539,0.0,1.0
1988-10-17,28.75,29.25,28.5,28.88,98025,0.53602753694669,0.545349754980546,0.531366427929762,0.538451313635492,5257600.69352609,0.0,1.0
1988-10-18,29.75,29.75,28.5,28.88,80365,0.554671973014401,0.554671973014401,0.531366427929762,0.538451313635492,4310401.2214764,0.0,1.0
1988-10-19,29.0,29.75,28.88,29.75,118163,0.540688645963618,0.554671973014401,0.538451313635492,0.554671973014401,6337708.44936622,0.0,1.0
1988-10-20,29.75,29.88,29.0,29.13,46410,0.554671973014401,0.557095749703203,0.540688645963618,0.54311242265242,2489214.46760057,0.0,1.0
1988-10-21,29.63,30.0,29.5,29.63,94044,0.552434640686276,0.559333082031329,0.550010863997473,0.552434640686276,5044078.54753346,0.0,1.0
1988-10-24,28.75,29.63,28.63,29.63,128247,0.53602753694669,0.552434640686276,0.533790204618565,0.552434640686276,6878566.85684918,0.0,1.0
1988-10-25,28.75,28.88,28.63,28.63,13452,0.53602753694669,0.538451313635492,0.533790204618565,0.533790204618565,721502.112005233,0.0,1.0
1988-10-26,28.13,28.88,28.0,28.75,87832,0.524467986584709,0.538451313635492,0.522044209895907,0.53602753694669,4710896.03788609,0.0,1.0
1988-10-27,27.75,28.13,27.75,28.13,79832,0.517383100878979,0.524467986584709,0.517383100878979,0.524467986584709,4281813.60434149,0.0,1.0
1988-10-28,27.75,28.0,27.63,27.63,96830,0.517383100878979,0.522044209895907,0.515145768550854,0.515145768550854,5193506.50501537,0.0,1.0
1988-10-31,28.38,28.38,27.63,27.63,124800,0.529129095601637,0.529129095601637,0.515145768550854,0.515145768550854,6693685.96329565,0.0,1.0
1988-11-01,28.13,28.38,28.0,28.38,186380,0.524467986584709,0.529129095601637,0.522044209895907,0.529129095601637,9996547.99550516,0.0,1.0
1988-11-02,28.0,28.38,27.5,28.38,98785,0.522044209895907,0.529129095601637,0.512721991862051,0.529129095601637,5298363.52471283,0.0,1.0
1988-11-03,27.88,28.13,27.63,28.0,67625,0.519806877567782,0.524467986584709,0.515145768550854,0.522044209895907,3627087.44605663,0.0,1.0
1988-11-04,27.75,28.0,27.5,27.63,52444,0.517383100878979,0.522044209895907,0.512721991862051,0.515145768550854,2812849.89310158,0.0,1.0
1988-11-07,27.5,28.0,27.5,27.63,145778,0.512721991862051,0.522044209895907,0.512721991862051,0.515145768550854,7818847.37465796,0.0,1.0
1988-11-08,28.0,28.0,27.63,27.75,224543,0.522044209895907,0.522044209895907,0.515145768550854,0.517383100878979,12043432.1094254,0.0,1.0
1988-11-09,28.13,28.13,27.63,27.88,193244,0.524467986584709,0.524467986584709,0.515145768550854,0.519806877567782,10364700.7234864,0.0,1.0
1988-11-10,28.0,28.38,27.75,28.13,125452,0.522044209895907,0.529129095601637,0.517383100878979,0.524467986584709,6728656.18162953,0.0,1.0
1988-11-11,26.87,27.88,26.5,27.75,169185,0.500975997139394,0.519806877567782,0.49407755579434,0.517383100878979,9074288.93990524,0.0,1.0
1988-11-14,27.25,27.5,26.87,27.37,91378,0.508060882845124,0.512721991862051,0.500975997139394,0.510298215173249,4901086.82655472,0.0,1.0
1988-11-15,28.25,28.5,27.37,27.37,178844,0.526705318912835,0.531366427929762,0.510298215173249,0.510298215173249,9592352.34310614,0.0,1.0
1988-11-16,28.0,28.5,27.88,28.38,495763,0.522044209895907,0.531366427929762,0.519806877567782,0.529129095601637,26590399.312671,0.0,1.0
1988-11-17,28.63,28.88,28.25,28.5,245165,0.533790204618565,0.538451313635492,0.526705318912835,0.531366427929762,13149499.352495,0.0,1.0
1988-11-18,29.0,29.25,28.63,29.25,288010,0.540688645963618,0.545349754980546,0.533790204618565,0.545349754980546,15447503.9606473,0.0,1.0
1988-11-21,28.75,29.0,28.63,28.88,185847,0.53602753694669,0.540688645963618,0.533790204618565,0.538451313635492,9967960.37837025,0.0,1.0
1988-11-22,29.25,29.25,28.75,29.0,202844,0.545349754980546,0.545349754980546,0.53602753694669,0.540688645963618,10879599.6437399,0.0,1.0
1988-11-23,29.75,29.88,29.13,29.25,65965,0.554671973014401,0.557095749703203,0.54311242265242,0.545349754980546,3538052.84109613,0.0,1.0
1988-11-25,30.25,30.5,29.38,29.5,114252,0.563994191048257,0.568655300065184,0.547773531669348,0.550010863997473,6127940.7746671,0.0,1.0
1988-11-28,30.0,30.87,29.25,30.38,193244,0.559333082031329,0.575553741410237,0.545349754980546,0.566417967737059,10364700.7234864,0.0,1.0
1988-11-29,30.13,30.62,29.75,30.0,201432,0.561756858720131,0.57089263239331,0.554671973014401,0.559333082031329,10803866.5942193,0.0,1.0
1988-11-30,30.13,30.25,29.88,30.0,125867,0.561756858720131,0.563994191048257,0.557095749703203,0.559333082031329,6750914.83286966,0.0,1.0
1988-12-01,29.88,30.25,29.75,30.0,67625,0.557095749703203,0.563994191048257,0.554671973014401,0.559333082031329,3627087.44605664,0.0,1.0
1988-12-02,30.62,30.62,29.5,29.63,213343,0.57089263239331,0.57089263239331,0.550010863997473,0.552434640686276,11442716.702463,0.0,1.0
1988-12-05,30.87,31.12,30.62,30.75,169600,0.575553741410237,0.580214850427165,0.57089263239331,0.573316409082112,9096547.59114538,0.0,1.0
1988-12-06,30.75,30.75,30.5,30.62,149047,0.573316409082112,0.573316409082112,0.568655300065184,0.57089263239331,7994181.18406512,0.0,1.0
1988-12-07,31.0,31.0,30.62,30.62,114844,0.578536851181071,0.578536851181071,0.571445109134335,0.571445109134335,6153737.64477059,0.03,1.0
1988-12-08,31.12,31.25,30.75,31.0,85580,0.580776348669514,0.58320247094866,0.573871231413482,0.578536851181071,4585671.58614701,0.0,1.0
1988-12-09,30.87,31.25,30.75,31.0,71358,0.576110728901925,0.58320247094866,0.573871231413482,0.578536851181071,3823607.77102452,0.0,1.0
1988-12-12,30.13,30.75,30.13,30.75,116978,0.56230049438986,0.573871231413482,0.56230049438986,0.573871231413482,6268084.72545344,0.0,1.0
1988-12-13,29.88,30.0,29.75,29.88,158578,0.557634874622271,0.559874372110714,0.555208752343125,0.557634874622271,8497156.21392873,0.0,1.0
1988-12-14,29.75,30.0,29.5,29.88,292632,0.555208752343125,0.559874372110714,0.550543132575535,0.557634874622271,15680231.9186419,0.0,1.0
1988-12-15,29.25,29.75,28.63,29.63,251200,0.545877512807946,0.555208752343125,0.534306775784325,0.552969254854682,13460162.4496393,0.0,1.0
1988-12-16,30.13,30.25,29.5,29.75,285452,0.56230049438986,0.564539991878303,0.550543132575535,0.555208752343125,15295502.7530829,0.0,1.0
1988-12-19,30.38,30.75,30.0,30.13,122963,0.56696611415745,0.573871231413482,0.559874372110714,0.56230049438986,6588781.66916797,0.0,1.0
1988-12-20,31.0,31.37,31.0,31.0,123378,0.578536851181071,0.585441968437103,0.578536851181071,0.578536851181071,6611018.80060348,0.0,1.0
1988-12-21,30.87,31.12,30.5,30.87,192010,0.576110728901925,0.580776348669514,0.569205611645893,0.576110728901925,10288558.0889938,0.0,1.0
1988-12-22,30.5,31.0,30.38,31.0,84267,0.569205611645893,0.578536851181071,0.56696611415745,0.578536851181071,4515316.51729201,0.0,1.0
1988-12-23,30.38,30.5,30.13,30.25,28030,0.56696611415745,0.569205611645893,0.56230049438986,0.564539991878303,1501944.08225871,0.0,1.0
1988-12-27,30.38,30.5,30.13,30.25,72247,0.56696611415745,0.569205611645893,0.56230049438986,0.564539991878303,3871243.45740083,0.0,1.0
1988-12-28,30.87,31.12,30.25,30.5,174943,0.576110728901925,0.580776348669514,0.564539991878303,0.569205611645893,9374049.36077724,0.0,1.0
1988-12-29,31.37,31.62,30.87,30.87,81067,0.585441968437103,0.590107588204693,0.576110728901925,0.576110728901925,4343849.47971699,0.0,1.0
1988-12-30,31.62,32.0,31.37,31.62,110232,0.590107588204693,0.597199330251428,0.585441968437103,0.590107588204693,5906610.77686559,0.0,1.0
1989-01-03,31.12,31.5,30.75,31.5,135180,0.580776348669514,0.58786809071625,0.573871231413482,0.58786809071625,7243410.66855986,0.0,1.0
1989-01-04,31.37,31.37,30.5,30.87,132030,0.585441968437103,0.585441968437103,0.569205611645893,0.576110728901925,7074622.80344695,0.0,1.0
1989-01-05,31.0,31.62,31.0,31.37,134044,0.578536851181071,0.590107588204693,0.578536851181071,0.585441968437103,7182539.87022073,0.0,1.0
1989-01-06,30.62,31.12,30.5,30.75,81067,0.571445109134335,0.580776348669514,0.569205611645893,0.573871231413482,4343849.47971699,0.0,1.0
1989-01-09,30.25,30.75,30.13,30.75,106143,0.564539991878303,0.573871231413482,0.56230049438986,0.573871231413482,5687508.05291426,0.0,1.0
1989-01-10,30.13,30.5,29.88,30.38,57244,0.56230049438986,0.569205611645893,0.557634874622271,0.56696611415745,3067330.96842019,0.0,1.0
1989-01-11,30.13,30.25,30.0,30.0,112652,0.56230049438986,0.564539991878303,0.559874372110714,0.559874372110714,6036282.72403171,0.0,1.0
1989-01-12,30.38,30.75,30.0,30.13,154025,0.56696611415745,0.573871231413482,0.559874372110714,0.56230049438986,8253190.76952901,0.0,1.0
1989-01-13,30.87,31.0,30.38,30.38,162025,0.576110728901925,0.578536851181071,0.56696611415745,0.56696611415745,8681858.36346657,0.0,1.0
1989-01-16,30.62,31.0,30.62,31.0,52267,0.571445109134335,0.578536851181071,0.571445109134335,0.578536851181071,2800646.14154179,0.0,1.0
1989-01-17,30.25,30.62,30.13,30.5,43565,0.564539991878303,0.571445109134335,0.56230049438986,0.569205611645893,2334362.96623621,0.0,1.0
1989-01-18,30.0,30.38,29.88,30.25,110232,0.559874372110714,0.56696611415745,0.557634874622271,0.564539991878303,5906610.77686559,0.0,1.0
1989-01-19,30.25,30.38,30.0,30.25,108800,0.564539991878303,0.56696611415745,0.559874372110714,0.564539991878303,5829879.27755077,0.0,1.0
1989-01-20,30.0,30.38,29.88,30.25,86647,0.559874372110714,0.56696611415745,0.557634874622271,0.564539991878303,4642845.12648843,0.0,1.0
1989-01-23,29.25,30.0,29.25,30.0,120830,0.545877512807946,0.559874372110714,0.545877512807946,0.559874372110714,6474488.17193437,0.0,1.0
1989-01-24,29.5,29.88,29.13,29.38,88247,0.550543132575535,0.557634874622271,0.543638015319503,0.548303635087093,4728578.64527595,0.0,1.0
1989-01-25,29.0,29.63,28.75,29.63,300444,0.541211893040357,0.552969254854682,0.536546273272768,0.552969254854682,16098825.8241219,0.0,1.0
1989-01-26,29.5,29.75,28.88,29.0,315980,0.550543132575535,0.555208752343125,0.538972395551914,0.541211893040357,16931298.2915487,0.0,1.0
1989-01-27,30.5,31.5,29.5,29.75,390578,0.569205611645893,0.58786809071625,0.550543132575535,0.555208752343125,20928516.4381179,0.0,1.0
1989-01-30,30.62,31.0,30.38,30.75,85452,0.571445109134335,0.578536851181071,0.56696611415745,0.573871231413482,4578812.90464401,0.0,1.0
1989-01-31,31.12,31.37,30.13,30.62,87180,0.580776348669514,0.585441968437103,0.56230049438986,0.571445109134335,4671405.10493452,0.0,1.0
1989-02-01,31.0,31.62,31.0,31.0,101165,0.578536851181071,0.590107588204693,0.578536851181071,0.578536851181071,5420769.64258661,0.0,1.0
1989-02-02,32.0,32.5,31.0,31.12,163447,0.597199330251428,0.606530569786607,0.578536851181071,0.580776348669514,8758054.02828898,0.0,1.0
1989-02-03,33.63,33.88,32.0,32.0,538143,0.62761917113611,0.6322847909037,0.597199330251428,0.597199330251428,28835558.1255423,0.0,1.0
1989-02-06,33.0,33.63,32.75,33.5,128652,0.615861809321785,0.62761917113611,0.611196189554196,0.625193048856964,6893617.91190682,0.0,1.0
1989-02-07,33.88,33.88,33.0,33.0,262765,0.6322847909037,0.6322847909037,0.615861809321785,0.615861809321785,14079855.0401253,0.0,1.0
1989-02-08,33.12,33.88,33.12,33.75,75565,0.618101306810228,0.6322847909037,0.618101306810228,0.629858668624553,4049033.34198643,0.0,1.0
1989-02-09,33.38,33.88,32.75,32.87,207763,0.622953551368521,0.6322847909037,0.611196189554196,0.613435687042639,11132658.1649061,0.0,1.0
1989-02-10,32.12,33.12,32.0,33.0,165343,0.599438827739871,0.618101306810228,0.597199330251428,0.615861809321785,8859648.24805218,0.0,1.0
1989-02-13,31.5,32.12,31.5,32.12,114380,0.58786809071625,0.599438827739871,0.58786809071625,0.599438827739871,6128874.92432221,0.0,1.0
1989-02-14,32.37,32.62,31.5,31.62,181452,0.60410444750746,0.60877006727505,0.58786809071625,0.590107588204693,9722824.0318947,0.0,1.0
1989-02-15,32.12,32.37,31.87,32.37,106667,0.599438827739871,0.60410444750746,0.594773207972282,0.60410444750746,5715585.78031717,0.0,1.0
1989-02-16,33.12,33.25,32.12,32.12,203200,0.618101306810228,0.620527429089375,0.599438827739871,0.599438827739871,10888156.8860139,0.0,1.0
1989-02-17,34.0,34.13,33.5,33.5,212632,0.634524288392142,0.636950410671289,0.625193048856964,0.625193048856964,11393555.9792663,0.0,1.0
1989-02-21,34.0,34.0,33.63,33.88,86163,0.634524288392142,0.634524288392142,0.62761917113611,0.6322847909037,4616910.73705521,0.0,1.0
1989-02-22,32.62,33.88,32.5,33.88,179210,0.60877006727505,0.6322847909037,0.606530569786607,0.6322847909037,9602689.93869368,0.0,1.0
1989-02-23,34.0,34.0,32.5,32.5,218785,0.634524288392142,0.634524288392142,0.606530569786607,0.606530569786607,11723254.9424535,0.0,1.0
1989-02-24,33.0,33.88,32.87,33.75,227447,0.615861809321785,0.6322847909037,0.613435687042639,0.629858668624553,12187394.7797894,0.0,1.0
1989-02-27,33.5,33.63,33.0,33.12,114025,0.625193048856964,0.62761917113611,0.615861809321785,0.618101306810228,6109852.79984124,0.0,1.0
1989-02-28,34.75,35.0,33.38,33.38,358163,0.64852114769491,0.6531867674625,0.622953551368521,0.622953551368521,19191608.9309321,0.0,1.0
1989-03-01,34.88,35.63,34.75,35.13,310232,0.650947269974057,0.664944129276825,0.64852114769491,0.655612889741646,16623300.6253045,0.0,1.0
1989-03-02,35.0,35.38,34.75,34.75,94765,0.6531867674625,0.660278509509235,0.64852114769491,0.64852114769491,5077835.56743657,0.0,1.0
1989-03-03,35.5,35.75,35.13,35.13,169244,0.662518006997678,0.667183626765267,0.655612889741646,0.655612889741646,9068677.28354598,0.0,1.0
1989-03-06,35.0,35.63,34.5,35.63,203032,0.6531867674625,0.664944129276825,0.643855527927321,0.664944129276825,10879154.8665412,0.0,1.0
1989-03-07,34.5,35.13,34.5,35.0,145965,0.643855527927321,0.655612889741646,0.643855527927321,0.6531867674625,7821308.16863693,0.0,1.0
1989-03-08,34.63,35.13,34.5,34.75,102044,0.646281650206468,0.655612889741646,0.643855527927321,0.64852114769491,5467869.4944705,0.0,1.0
1989-03-09,34.75,35.0,34.63,34.75,126163,0.64852114769491,0.6531867674625,0.646281650206468,0.64852114769491,6760248.706743,0.0,1.0
1989-03-10,34.75,34.75,34.13,34.5,98143,0.649081022067021,0.649081022067021,0.637500295917912,0.644411374426251,5254304.36887408,0.03,1.0
1989-03-13,35.5,35.88,35.0,35.0,130785,0.663089964989331,0.670187829403301,0.653750669707791,0.653750669707791,7001866.63219176,0.0,1.0
1989-03-14,33.88,35.0,33.75,35.0,543763,0.632830648277142,0.653750669707791,0.630402431503941,0.653750669707791,29111564.8241044,0.0,1.0
1989-03-15,34.0,34.13,33.25,34.13,558825,0.635072079144711,0.637500295917912,0.621063136222402,0.637500295917912,29917942.5831293,0.0,1.0
1989-03-16,35.88,36.12,33.88,33.88,343832,0.670187829403301,0.67467069113844,0.632830648277142,0.632830648277142,18407812.8828211,0.0,1.0
1989-03-17,34.88,35.25,34.63,35.0,161185,0.651509238840222,0.658420317348561,0.646839591199452,0.653750669707791,8629398.42573558,0.0,1.0
1989-03-20,34.5,34.75,34.13,34.63,83743,0.644411374426251,0.649081022067021,0.637500295917912,0.646839591199452,4483368.25614279,0.0,1.0
1989-03-21,34.5,34.63,33.63,34.63,174410,0.644411374426251,0.646839591199452,0.628161000636372,0.646839591199452,9337428.29315721,0.0,1.0
1989-03-22,33.75,34.38,33.75,34.25,55230,0.630402431503941,0.642169943558682,0.630402431503941,0.639741726785481,2956861.21570479,0.0,1.0
1989-03-23,33.75,34.13,33.75,33.75,121067,0.630402431503941,0.637500295917912,0.630402431503941,0.630402431503941,6481591.83055825,0.0,1.0
1989-03-27,34.5,34.5,33.88,33.88,75200,0.644411374426251,0.644411374426251,0.632830648277142,0.632830648277142,4025999.69981895,0.0,1.0
1989-03-28,35.25,35.25,34.63,34.63,101343,0.658420317348561,0.658420317348561,0.646839591199452,0.646839591199452,5425623.50503659,0.0,1.0
1989-03-29,35.75,35.88,35.25,35.25,142647,0.667759612630101,0.670187829403301,0.658420317348561,0.658420317348561,7636925.25505416,0.0,1.0
1989-03-30,35.88,36.0,35.5,35.63,167644,0.670187829403301,0.672429260270871,0.663089964989331,0.665518181762531,8975195.39463361,0.0,1.0
1989-03-31,36.25,36.62,36.0,36.12,141047,0.677098907911641,0.68400998641998,0.672429260270871,0.67467069113844,7551265.6869729,0.0,1.0
1989-04-03,37.0,37.0,36.12,36.25,126647,0.691107850833951,0.691107850833951,0.67467069113844,0.677098907911641,6780329.57424161,0.0,1.0
1989-04-04,36.75,37.12,36.62,37.0,185847,0.686438203193181,0.69334928170152,0.68400998641998,0.691107850833951,9949733.59324802,0.0,1.0
1989-04-05,36.62,37.0,36.62,36.62,82785,0.68400998641998,0.691107850833951,0.68400998641998,0.68400998641998,4432079.58975414,0.0,1.0
1989-04-06,36.12,36.37,35.88,36.25,214400,0.67467069113844,0.67934033877921,0.670187829403301,0.677098907911641,11478382.1228881,0.0,1.0
1989-04-07,36.37,36.87,35.75,35.88,107565,0.67934033877921,0.68867963406075,0.667759612630101,0.670187829403301,5758732.15041256,0.0,1.0
1989-04-10,36.62,37.12,36.12,36.5,116632,0.68400998641998,0.69334928170152,0.67467069113844,0.681768555552411,6244154.21528302,0.0,1.0
1989-04-11,37.12,37.12,36.75,36.87,95585,0.69334928170152,0.69334928170152,0.686438203193181,0.68867963406075,5117356.13440417,0.0,1.0
1989-04-12,37.5,37.62,37.0,37.25,147625,0.70044714611549,0.70268857698306,0.691107850833951,0.69577749847472,7903433.58624697,0.0,1.0
1989-04-13,37.12,37.37,37.12,37.25,74667,0.69334928170152,0.69801892934229,0.69334928170152,0.69577749847472,3997464.35620188,0.0,1.0
1989-04-14,37.87,38.25,37.5,37.62,210558,0.70735822462383,0.7144560890378,0.70044714611549,0.70268857698306,11272692.0850329,0.0,1.0
1989-04-17,37.75,38.12,37.62,38.0,68444,0.70511679375626,0.7120278722646,0.70268857698306,0.70978644139703,3664302.17359585,0.0,1.0
1989-04-18,38.12,38.25,37.75,38.0,101630,0.7120278722646,0.7144560890378,0.70511679375626,0.70978644139703,5440988.69006116,0.0,1.0
1989-04-19,39.38,39.5,38.0,38.0,143763,0.73556289637408,0.73780432724165,0.70978644139703,0.70978644139703,7696672.80379084,0.0,1.0
1989-04-20,38.88,39.38,38.37,39.25,116030,0.726223601092541,0.73556289637408,0.71669751990537,0.73313467960088,6211924.80279244,0.0,1.0
1989-04-21,39.88,39.88,38.75,38.75,119052,0.74490219165562,0.74490219165562,0.72379538431934,0.72379538431934,6373714.31200592,0.0,1.0
1989-04-24,39.63,39.88,39.38,39.88,95832,0.74023254401485,0.74490219165562,0.73556289637408,0.74490219165562,5130579.83022672,0.0,1.0
1989-04-25,39.63,40.0,39.63,39.88,57600,0.74023254401485,0.74714362252319,0.74023254401485,0.74490219165562,3083744.45092515,0.0,1.0
1989-04-26,39.63,39.75,39.5,39.63,64010,0.74023254401485,0.74247397488242,0.73780432724165,0.74023254401485,3426918.09555067,0.0,1.0
1989-04-27,40.0,40.0,39.63,39.63,120010,0.74714362252319,0.74714362252319,0.74023254401485,0.74023254401485,6425002.97839456,0.0,1.0
1989-04-28,40.13,40.13,39.88,40.0,100978,0.74957183929639,0.74957183929639,0.74490219165562,0.74714362252319,5406082.41606805,0.0,1.0
1989-05-01,40.38,40.38,39.88,39.88,73847,0.75424148693716,0.75424148693716,0.74490219165562,0.74490219165562,3953563.82756023,0.0,1.0
1989-05-02,40.75,41.5,40.63,40.63,199230,0.7611525654455,0.775161508367809,0.75891113457793,0.75891113457793,10666222.3430177,0.0,1.0
1989-05-03,40.5,40.88,40.25,40.88,82252,0.75648291780473,0.7635807822187,0.75181327016396,0.7635807822187,4403544.24613707,0.0,1.0
1989-05-04,39.75,40.13,39.5,39.75,353600,0.74247397488242,0.74957183929639,0.73780432724165,0.74247397488242,18930764.5459572,0.0,1.0
1989-05-05,40.0,40.25,39.88,40.0,217363,0.74714362252319,0.75181327016396,0.74490219165562,0.74714362252319,11637012.9355285,0.0,1.0
1989-05-08,39.88,40.13,39.63,40.0,175230,0.74490219165562,0.74957183929639,0.74023254401485,0.74714362252319,9381328.82179885,0.0,1.0
1989-05-09,38.62,39.75,38.0,39.5,356800,0.72136716754614,0.74247397488242,0.70978644139703,0.73780432724165,19102083.6821197,0.0,1.0
1989-05-10,39.0,39.25,38.5,38.5,131565,0.72846503196011,0.73313467960088,0.71912573667857,0.71912573667857,7043625.67163137,0.0,1.0
1989-05-11,39.0,39.25,38.5,39.0,83447,0.72846503196011,0.73313467960088,0.71912573667857,0.72846503196011,4467521.23604776,0.0,1.0
1989-05-12,39.88,40.0,39.38,39.5,189165,0.74490219165562,0.74714362252319,0.73556289637408,0.73780432724165,10127370.1225565,0.0,1.0
1989-05-15,39.5,40.13,39.5,40.0,51980,0.73780432724165,0.74957183929639,0.73780432724165,0.74714362252319,2782865.21803974,0.0,1.0
1989-05-16,39.13,39.88,39.13,39.5,141580,0.730893248733311,0.74490219165562,0.730893248733311,0.73780432724165,7579801.03058997,0.0,1.0
1989-05-17,40.5,40.5,39.13,39.25,224178,0.75648291780473,0.75648291780473,0.730893248733311,0.73313467960088,12001869.1583246,0.0,1.0
1989-05-18,41.5,41.5,40.63,40.75,131210,0.775161508367809,0.775161508367809,0.75891113457793,0.7611525654455,7024619.95496335,0.0,1.0
1989-05-19,41.5,41.87,41.38,41.5,223585,0.775161508367809,0.782072586876149,0.77292007750024,0.775161508367809,11970121.5809045,0.0,1.0
1989-05-22,41.75,42.12,41.62,41.75,216958,0.779831156008579,0.786742234516919,0.777402939235379,0.779831156008579,11615330.357358,0.0,1.0
1989-05-23,41.13,41.62,40.88,41.62,116444,0.76825042985947,0.777402939235379,0.7635807822187,0.777402939235379,6234089.21603347,0.0,1.0
1989-05-24,41.0,41.13,40.88,41.0,109047,0.76582221308627,0.76825042985947,0.7635807822187,0.76582221308627,5838074.32534782,0.0,1.0
1989-05-25,40.75,41.0,40.63,40.88,58963,0.7611525654455,0.76582221308627,0.75891113457793,0.7635807822187,3156715.69548436,0.0,1.0
1989-05-26,40.88,40.88,40.25,40.25,129185,0.7635807822187,0.7635807822187,0.75181327016396,0.75181327016396,6916207.06411051,0.0,1.0
1989-05-30,40.13,40.88,40.0,40.88,88425,0.74957183929639,0.7635807822187,0.74714362252319,0.7635807822187,4734029.56724056,0.0,1.0
1989-05-31,41.0,41.5,40.0,40.13,145965,0.76582221308627,0.775161508367809,0.74714362252319,0.74957183929639,7814561.78436266,0.0,1.0
1989-06-01,42.87,43.12,41.0,41.0,480425,0.800751177439229,0.805420825079999,0.76582221308627,0.76582221308627,25720623.7471478,0.0,1.0
1989-06-02,43.87,44.0,43.0,43.0,164978,0.819429768002308,0.821857984775509,0.803179394212429,0.803179394212429,8832465.13931822,0.0,1.0
1989-06-05,43.0,44.0,43.0,43.87,99852,0.803179394212429,0.821857984775509,0.803179394212429,0.819429768002308,5345799.49503087,0.0,1.0
1989-06-06,42.87,43.25,41.75,43.0,132810,0.800751177439229,0.807849041853199,0.779831156008579,0.803179394212429,7110279.5230446,0.0,1.0
1989-06-07,42.12,43.0,42.12,42.75,74252,0.786742234516919,0.803179394212429,0.786742234516919,0.798509746571659,3975246.4057308,0.0,1.0
1989-06-08,42.87,42.87,42.0,42.37,84978,0.800751177439229,0.800751177439229,0.784500803649349,0.791411882157689,4549486.73525551,0.0,1.0
1989-06-09,43.12,43.62,42.5,42.62,107743,0.805420825079999,0.814760120361538,0.793840098930889,0.796081529798459,5768261.7773616,0.0,1.0
1989-06-12,42.0,43.12,41.87,43.12,195980,0.784500803649349,0.805420825079999,0.782072586876149,0.805420825079999,10492226.3453526,0.0,1.0
1989-06-13,41.5,41.87,41.38,41.87,77867,0.775161508367809,0.782072586876149,0.77292007750024,0.782072586876149,4168783.49236439,0.0,1.0
1989-06-14,41.38,41.75,41.25,41.5,138252,0.77292007750024,0.779831156008579,0.770491860727039,0.775161508367809,7401629.12898096,0.0,1.0
1989-06-15,41.25,41.38,41.13,41.38,100158,0.770491860727039,0.77292007750024,0.76825042985947,0.77292007750024,5362181.88742641,0.0,1.0
1989-06-16,41.0,41.25,40.5,40.5,202844,0.76582221308627,0.770491860727039,0.75648291780473,0.75648291780473,10859705.8924212,0.0,1.0
1989-06-19,40.63,40.88,40.25,40.75,80178,0.75891113457793,0.7635807822187,0.75181327016396,0.7611525654455,4292508.03101175,0.0,1.0
1989-06-20,40.38,41.13,40.38,40.75,144365,0.75424148693716,0.76825042985947,0.75424148693716,0.7611525654455,7728902.21628141,0.0,1.0
1989-06-21,39.88,40.63,39.88,40.5,146667,0.74490219165562,0.75891113457793,0.74490219165562,0.75648291780473,7852144.91985831,0.0,1.0
1989-06-22,39.88,40.0,39.5,39.88,133225,0.74490219165562,0.74714362252319,0.73780432724165,0.74490219165562,7132497.47351568,0.0,1.0
1989-06-23,41.75,41.75,40.25,40.38,259447,0.779831156008579,0.779831156008579,0.75181327016396,0.75424148693716,13890073.7249857,0.0,1.0
1989-06-26,41.25,41.75,41.13,41.75,67625,0.770491860727039,0.779831156008579,0.76825042985947,0.779831156008579,3620455.18218426,0.0,1.0
1989-06-27,40.75,41.38,40.75,41.25,133580,0.7611525654455,0.77292007750024,0.7611525654455,0.770491860727039,7151503.1901837,0.0,1.0
1989-06-28,40.5,40.75,40.25,40.75,70044,0.75648291780473,0.7611525654455,0.75181327016396,0.7611525654455,3749961.7416771,0.0,1.0
1989-06-29,39.25,40.38,39.25,40.38,142400,0.73313467960088,0.75424148693716,0.73313467960088,0.75424148693716,7623701.55923162,0.0,1.0
1989-06-30,39.0,39.5,38.75,39.5,120652,0.72846503196011,0.73780432724165,0.72379538431934,0.73780432724165,6459373.88008717,0.0,1.0
1989-07-03,26.75,26.75,25.88,26.25,33185,0.749478446343575,0.749478446343575,0.725102885658756,0.735469503421265,1184421.98615684,0.0,1.5
1989-07-05,27.37,27.37,26.5,26.75,163570,0.766849535567239,0.766849535567239,0.74247397488242,0.749478446343575,5838056.47960447,0.0,1.0
1989-07-06,27.5,27.75,27.37,27.37,160178,0.770491860727039,0.777496332188194,0.766849535567239,0.766849535567239,5716990.9567163,0.0,1.0
1989-07-07,27.87,28.0,27.5,27.63,131037,0.780858478489549,0.784500803649349,0.770491860727039,0.77413418588684,4676905.34277637,0.0,1.0
1989-07-10,28.13,28.25,27.87,28.13,91644,0.78814312880915,0.791505275110504,0.780858478489549,0.78814312880915,3270910.60718269,0.0,1.0
1989-07-11,27.63,28.5,27.5,28.37,155570,0.774974722462179,0.799376749553822,0.771328442551933,0.795730469643576,5546502.32506103,0.03,1.0
1989-07-12,27.5,27.63,27.37,27.63,110578,0.771328442551933,0.774974722462179,0.767682162641688,0.774974722462179,3942412.6380446,0.0,1.0
1989-07-13,27.25,27.5,26.87,27.5,102948,0.764316365801461,0.771328442551933,0.753658009140743,0.771328442551933,3670381.95899198,0.0,1.0
1989-07-14,27.37,27.37,27.13,27.13,208178,0.767682162641688,0.767682162641688,0.760950568961234,0.760950568961234,7422123.55226943,0.0,1.0
1989-07-17,28.13,28.25,27.13,27.25,200370,0.788998875963123,0.792364672803349,0.760950568961234,0.764316365801461,7143746.67913144,0.0,1.0
1989-07-18,28.13,28.13,27.87,28.0,62770,0.788998875963123,0.788998875963123,0.781706316142632,0.785352596052877,2237924.7344866,0.0,1.0
1989-07-19,29.0,29.25,28.13,28.37,171215,0.813400903054766,0.820412979805238,0.788998875963123,0.795730469643576,6104290.00183406,0.0,1.0
1989-07-20,28.25,29.12,28.25,29.12,73170,0.792364672803349,0.816766699894992,0.792364672803349,0.816766699894992,2608713.60239581,0.0,1.0
1989-07-21,28.75,28.75,28.25,28.37,94237,0.806388826304294,0.806388826304294,0.792364672803349,0.795730469643576,3359810.62934226,0.0,1.0
1989-07-24,29.0,29.62,28.75,28.75,115644,0.813400903054766,0.830790853395937,0.806388826304294,0.806388826304294,4123029.60004729,0.0,1.0
1989-07-25,29.0,29.38,28.88,29.12,125067,0.813400903054766,0.824059259715483,0.810035106214539,0.816766699894992,4458985.70603849,0.0,1.0
1989-07-26,28.75,29.12,28.25,29.0,151467,0.806388826304294,0.816766699894992,0.792364672803349,0.813400903054766,5400218.98611569,0.0,1.0
1989-07-27,29.62,29.75,28.5,28.88,173600,0.830790853395937,0.834437133306182,0.799376749553822,0.810035106214539,6189321.87202285,0.0,1.0
1989-07-28,30.25,31.13,29.75,29.75,190237,0.848461286807126,0.873143796968788,0.834437133306182,0.834437133306182,6782477.1023503,0.0,1.0
1989-07-31,31.25,31.25,30.5,30.75,299467,0.876509593809015,0.876509593809015,0.855473363557599,0.862485440308071,10676829.7986697,0.0,1.0
1989-08-01,31.37,31.87,31.13,31.75,274044,0.879875390649241,0.893899544150186,0.873143796968788,0.890533747309959,9770429.28051055,0.0,1.0
1989-08-02,31.75,31.75,31.13,31.37,160815,0.890533747309959,0.890533747309959,0.873143796968788,0.879875390649241,5733501.13392485,0.0,1.0
1989-08-03,31.5,31.75,31.37,31.75,242148,0.883521670559487,0.890533747309959,0.879875390649241,0.890533747309959,8633248.34485362,0.0,1.0
1989-08-04,31.5,31.5,31.13,31.5,135837,0.883521670559487,0.883521670559487,0.873143796968788,0.883521670559487,4842966.10097908,0.0,1.0
1989-08-07,31.63,32.0,31.25,31.63,432267,0.887167950469732,0.897545824060431,0.876509593809015,0.887167950469732,15411518.4196642,0.0,1.0
1989-08-08,31.63,31.75,31.0,31.37,186667,0.887167950469732,0.890533747309959,0.869497517058543,0.879875390649241,6655196.69288531,0.0,1.0
1989-08-09,31.5,32.0,31.5,31.5,207215,0.883521670559487,0.897545824060431,0.883521670559487,0.883521670559487,7387789.92921207,0.0,1.0
1989-08-10,31.75,32.0,31.37,31.5,71378,0.890533747309959,0.897545824060431,0.879875390649241,0.883521670559487,2544823.82823299,0.0,1.0
1989-08-11,31.5,32.5,31.13,32.0,89615,0.883521670559487,0.911569977561375,0.873143796968788,0.897545824060431,3195023.49977723,0.0,1.0
1989-08-14,31.63,32.0,31.13,31.25,141348,0.887167950469732,0.897545824060431,0.873143796968788,0.876509593809015,5039448.5481952,0.0,1.0
1989-08-15,32.13,32.13,31.5,31.63,222844,0.901192103970677,0.901192103970677,0.883521670559487,0.887167950469732,7945007.16157292,0.0,1.0
1989-08-16,32.38,32.5,32.13,32.13,297067,0.908204180721149,0.911569977561375,0.901192103970677,0.901192103970677,10591263.1368445,0.0,1.0
1989-08-17,33.12,33.12,32.38,32.5,199644,0.928959927902546,0.928959927902546,0.908204180721149,0.911569977561375,7117862.76392932,0.0,1.0
1989-08-18,33.88,34.0,33.12,33.12,219748,0.950276641223982,0.953642438064208,0.928959927902546,0.928959927902546,7834626.16781841,0.0,1.0
1989-08-21,33.0,34.0,33.0,33.88,133244,0.92559413106232,0.953642438064208,0.92559413106232,0.950276641223982,4750518.4534321,0.0,1.0
1989-08-22,34.37,34.5,33.0,33.0,394415,0.964020311654907,0.967666591565152,0.92559413106232,0.92559413106232,14061989.5515777,0.0,1.0
1989-08-23,34.25,34.37,33.88,34.25,336015,0.96065451481468,0.964020311654907,0.950276641223982,0.96065451481468,11979867.4471645,0.0,1.0
1989-08-24,34.75,34.75,34.13,34.5,253244,0.974678668315625,0.974678668315625,0.957288717974454,0.967666591565152,9028851.54469213,0.0,1.0
1989-08-25,34.37,34.87,34.25,34.63,174770,0.964861760864964,0.97889815540766,0.961493026174716,0.972160686027166,6225601.57697107,0.03,1.0
1989-08-28,34.5,34.87,34.13,34.13,132548,0.968511223446065,0.97889815540766,0.958124291484469,0.958124291484469,4721582.86790846,0.0,1.0
1989-08-29,34.5,35.0,34.25,34.5,273867,0.968511223446065,0.982547617988761,0.961493026174716,0.968511223446065,9755603.51937023,0.0,1.0
1989-08-30,34.5,35.25,34.25,34.5,193067,0.968511223446065,0.98956581526011,0.961493026174716,0.968511223446065,6877371.51491144,0.0,1.0
1989-08-31,35.63,36.0,34.75,34.87,237067,1.00023347511256,1.01062040707415,0.975529420717413,0.97889815540766,8444725.57674543,0.0,1.0
1989-09-01,35.75,35.75,35.37,35.63,134770,1.00360220980281,1.00360220980281,0.992934549950357,1.00023347511256,4800734.24803106,0.0,1.0
1989-09-05,35.25,35.87,35.0,35.75,157244,0.98956581526011,1.00697094449305,0.982547617988761,1.00360220980281,5601295.95679601,0.0,1.0
1989-09-06,34.5,35.25,34.13,35.13,166667,0.968511223446065,0.98956581526011,0.958124291484469,0.986197080569863,5936959.07781105,0.0,1.0
1989-09-07,34.13,34.5,34.13,34.5,143200,0.958124291484469,0.968511223446065,0.958124291484469,0.968511223446065,5101025.03760518,0.0,1.0
1989-09-08,34.25,34.37,33.25,34.13,227200,0.961493026174716,0.964861760864964,0.933420237089323,0.958124291484469,8093246.42837917,0.0,1.0
1989-09-11,34.0,34.87,34.0,34.75,265348,0.954474828903368,0.97889815540766,0.954474828903368,0.975529420717413,9452142.39998924,0.0,1.0
1989-09-12,34.0,34.25,33.75,34.0,114948,0.954474828903368,0.961493026174716,0.94745663163202,0.954474828903368,4094641.24317486,0.0,1.0
1989-09-13,33.38,34.37,33.12,34.13,154044,0.937069699670424,0.964861760864964,0.929770774508222,0.958124291484469,5487306.57048081,0.0,1.0
1989-09-14,32.75,33.5,32.62,33.5,158948,0.919383842546627,0.940438434360672,0.915734379965526,0.940438434360672,5661995.30500885,0.0,1.0
1989-09-15,33.88,34.13,32.25,32.25,292815,0.951106094213121,0.958124291484469,0.90534744800393,0.90534744800393,10430563.1730891,0.0,1.0
1989-09-18,34.37,34.5,33.5,33.88,143837,0.964861760864964,0.968511223446065,0.940438434360672,0.951106094213121,5123716.04981855,0.0,1.0
1989-09-19,34.87,35.0,34.0,34.37,153970,0.97889815540766,0.982547617988761,0.954474828903368,0.964861760864964,5484670.56592227,0.0,1.0
1989-09-20,35.13,35.37,35.0,35.13,235837,0.986197080569863,0.992934549950357,0.982547617988761,0.986197080569863,8400910.90638053,0.0,1.0
1989-09-21,34.63,35.63,34.0,35.37,137600,0.972160686027166,1.00023347511256,0.954474828903368,0.992934549950357,4901543.61155358,0.0,1.0
1989-09-22,34.63,34.75,34.13,34.75,170578,0.972160686027166,0.975529420717413,0.958124291484469,0.975529420717413,6076275.48089816,0.0,1.0
1989-09-25,34.25,34.37,34.0,34.25,64978,0.961493026174716,0.964861760864964,0.954474828903368,0.961493026174716,2314625.73249657,0.0,1.0
1989-09-26,34.0,34.87,34.0,34.75,125244,0.954474828903368,0.97889815540766,0.954474828903368,0.975529420717413,4461402.09364402,0.0,1.0
1989-09-27,34.5,34.63,33.88,33.88,53348,0.968511223446065,0.972160686027166,0.951106094213121,0.951106094213121,1900345.55660727,0.0,1.0
1989-09-28,34.63,35.0,34.37,34.75,199215,0.972160686027166,0.982547617988761,0.964861760864964,0.975529420717413,7096373.62336952,0.0,1.0
1989-09-29,34.87,34.87,34.37,34.63,133348,0.97889815540766,0.97889815540766,0.964861760864964,0.972160686027166,4750080.21448726,0.0,1.0
1989-10-02,35.63,35.75,35.25,35.75,83644,1.00023347511256,1.00360220980281,0.98956581526011,1.00360220980281,2979540.07154642,0.0,1.0
1989-10-03,36.25,36.25,35.5,35.63,278044,1.0176386043455,1.0176386043455,0.996584012531458,1.00023347511256,9904395.29019482,0.0,1.0
1989-10-04,37.75,38.0,36.38,36.5,288815,1.05974778797359,1.06676598524494,1.0212880669266,1.02465680161685,10288076.4401951,0.0,1.0
1989-10-05,37.5,38.13,37.0,37.75,169170,1.05272959070224,1.07041544782604,1.03869319615955,1.05974778797359,6026120.15091949,0.0,1.0
1989-10-06,37.5,37.75,37.25,37.5,84267,1.05272959070224,1.05974778797359,1.0457113934309,1.05272959070224,3001732.38019467,0.0,1.0
1989-10-09,37.38,37.5,37.12,37.5,48015,1.049360856012,1.05272959070224,1.04206193084979,1.05272959070224,1710375.11997634,0.0,1.0
1989-10-10,37.0,37.5,36.88,37.38,171215,1.03869319615955,1.05272959070224,1.0353244614693,1.049360856012,6098966.49311151,0.0,1.0
1989-10-11,36.38,37.12,36.12,37.0,180800,1.0212880669266,1.04206193084979,1.0139891417644,1.03869319615955,6440400.3268088,0.0,1.0
1989-10-12,36.0,36.5,35.87,36.5,93970,1.01062040707415,1.02465680161685,1.00697094449305,1.02465680161685,3347369.5725123,0.0,1.0
1989-10-13,33.5,36.0,33.25,36.0,277067,0.940438434360672,1.01062040707415,0.933420237089323,1.01062040707415,9869592.90568543,0.0,1.0
1989-10-16,35.25,35.25,30.25,30.75,785867,0.98956581526011,0.98956581526011,0.849201869833144,0.86323826437584,27993905.3298021,0.0,1.0
1989-10-17,34.87,35.37,34.37,35.37,255837,0.97889815540766,0.992934549950357,0.964861760864964,0.992934549950357,9113344.57085053,0.0,1.0
1989-10-18,35.25,35.37,34.5,34.87,296548,0.98956581526011,0.992934549950357,0.968511223446065,0.97889815540766,10563538.9165624,0.0,1.0
1989-10-19,35.5,35.87,35.25,35.5,132548,0.996584012531458,1.00697094449305,0.98956581526011,0.996584012531458,4721582.86790846,0.0,1.0
1989-10-20,35.13,35.63,35.0,35.5,94844,0.986197080569863,1.00023347511256,0.982547617988761,0.996584012531458,3378502.92364962,0.0,1.0
1989-10-23,34.75,35.25,34.63,35.13,104548,0.975529420717413,0.98956581526011,0.972160686027166,0.986197080569863,3724175.73765046,0.0,1.0
1989-10-24,34.75,34.75,34.0,34.75,173778,0.975529420717413,0.975529420717413,0.954474828903368,0.975529420717413,6190264.86721336,0.0,1.0
1989-10-25,34.13,34.75,34.13,34.75,162148,0.958124291484469,0.975529420717413,0.958124291484469,0.975529420717413,5775984.69132406,0.0,1.0
1989-10-26,34.0,34.37,33.62,34.0,93244,0.954474828903368,0.964861760864964,0.943807169050919,0.954474828903368,3321508.23049202,0.0,1.0
1989-10-27,33.5,34.25,33.38,33.88,274578,0.940438434360672,0.961493026174716,0.937069699670424,0.951106094213121,9780930.53614214,0.0,1.0
1989-10-30,33.25,33.62,33.0,33.5,183378,0.933420237089323,0.943807169050919,0.926402039817975,0.940438434360672,6532233.02615896,0.0,1.0
1989-10-31,33.75,33.75,33.5,33.5,180000,0.94745663163202,0.94745663163202,0.940438434360672,0.940438434360672,6411902.98022997,0.0,1.0
1989-11-01,34.37,34.37,34.0,34.0,184370,0.964861760864964,0.964861760864964,0.954474828903368,0.954474828903368,6567569.73591666,0.0,1.0
1989-11-02,34.5,34.87,34.37,34.37,286148,0.968511223446065,0.97889815540766,0.964861760864964,0.964861760864964,10193073.411038,0.0,1.0
1989-11-03,34.5,34.75,34.37,34.37,73867,0.968511223446065,0.975529420717413,0.964861760864964,0.964861760864964,2631266.87467026,0.0,1.0
1989-11-06,34.13,35.13,34.13,34.5,144815,0.958124291484469,0.986197080569863,0.958124291484469,0.968511223446065,5158554.05601113,0.0,1.0
1989-11-07,34.25,34.63,33.75,34.13,156015,0.961493026174716,0.972160686027166,0.94745663163202,0.958124291484469,5557516.90811433,0.0,1.0
1989-11-08,34.75,35.25,34.37,34.5,112637,0.975529420717413,0.98956581526011,0.964861760864964,0.968511223446065,4012319.53324535,0.0,1.0
1989-11-09,35.0,35.0,34.63,35.0,134948,0.982547617988761,0.982547617988761,0.972160686027166,0.982547617988761,4807074.90764486,0.0,1.0
1989-11-10,35.25,35.25,34.87,35.0,104548,0.98956581526011,0.98956581526011,0.97889815540766,0.982547617988761,3724175.73765046,0.0,1.0
1989-11-13,35.25,35.5,35.0,35.25,76267,0.98956581526011,0.996584012531458,0.982547617988761,0.98956581526011,2716758.91440666,0.0,1.0
1989-11-14,35.13,35.63,35.0,35.0,276370,0.986197080569863,1.00023347511256,0.982547617988761,0.982547617988761,9844764.59247865,0.0,1.0
1989-11-15,35.63,35.63,35.13,35.13,88000,1.00023347511256,1.00023347511256,0.986197080569863,0.986197080569863,3134708.12366798,0.0,1.0
1989-11-16,35.75,36.38,35.63,35.75,183467,1.00360220980281,1.0212880669266,1.00023347511256,1.00360220980281,6535403.35596582,0.0,1.0
1989-11-17,35.63,36.0,35.63,35.87,160267,1.00023347511256,1.01062040707415,1.00023347511256,1.00697094449305,5708980.30518064,0.0,1.0
1989-11-20,36.5,36.62,35.63,35.63,142948,1.02465680161685,1.0280255363071,1.00023347511256,1.00023347511256,5092048.37343286,0.0,1.0
1989-11-21,36.38,36.5,36.12,36.5,158578,1.0212880669266,1.02465680161685,1.0139891417644,1.02465680161685,5648815.28221618,0.0,1.0
1989-11-22,36.38,36.62,36.12,36.12,51467,1.02213025059917,1.02887327589174,1.01482530653221,1.01482530653221,1831830.58998833,0.03,1.0
1989-11-24,37.38,37.62,36.38,36.38,71378,1.05022618931822,1.05696921461079,1.02213025059917,1.02213025059917,2540509.52750671,0.0,1.0
1989-11-27,38.13,38.37,37.5,37.62,162844,1.07129814335751,1.07804116865008,1.05359770196451,1.05696921461079,5795997.83542972,0.0,1.0
1989-11-28,37.87,38.37,37.75,38.25,407378,1.06399319929056,1.07804116865008,1.06062168664427,1.0746696560038,14499533.333753,0.0,1.0
1989-11-29,36.62,37.75,36.5,37.75,114415,1.02887327589174,1.06062168664427,1.02550176324545,1.06062168664427,4072296.75235618,0.0,1.0
1989-11-30,36.75,37.0,36.5,37.0,235215,1.03252574792522,1.03954973260498,1.02550176324545,1.03954973260498,8371850.54936378,0.0,1.0
1989-12-01,37.38,37.5,36.62,36.75,262415,1.05022618931822,1.05359770196451,1.02887327589174,1.03252574792522,9339962.00034566,0.0,1.0
1989-12-04,36.62,37.62,36.62,37.12,160178,1.02887327589174,1.05696921461079,1.02887327589174,1.04292124525127,5701108.67630039,0.0,1.0
1989-12-05,36.38,36.75,36.25,36.62,115037,1.02213025059917,1.03252574792522,1.01847777856569,1.02887327589174,4094435.18333083,0.0,1.0
1989-12-06,36.25,36.5,36.12,36.5,154044,1.01847777856569,1.02550176324545,1.01482530653221,1.02550176324545,5482785.30717088,0.0,1.0
1989-12-07,36.25,36.5,36.12,36.38,49970,1.01847777856569,1.02550176324545,1.01482530653221,1.02213025059917,1778548.86785158,0.0,1.0
1989-12-08,35.87,36.75,35.63,36.25,104815,1.00780132185245,1.03252574792522,1.00105829655988,1.01847777856569,3730610.357892,0.0,1.0
1989-12-11,35.5,35.87,35.5,35.75,65778,0.997405824526399,1.00780132185245,0.997405824526399,1.00442980920616,2341192.46406927,0.0,1.0
1989-12-12,34.75,35.63,34.25,35.63,214578,0.976333870487109,1.00105829655988,0.962285901127582,1.00105829655988,7637331.57826409,0.0,1.0
1989-12-13,35.13,35.5,34.63,34.87,169244,0.987010327200349,0.997405824526399,0.972962357840822,0.979705383133395,6023788.76507251,0.0,1.0
1989-12-14,35.37,35.37,35.0,35.25,142667,0.993753352492922,0.993753352492922,0.983357855166872,0.990381839846635,5077851.33739807,0.0,1.0
1989-12-15,35.63,35.87,35.37,35.87,168370,1.00105829655988,1.00780132185245,0.993753352492922,1.00780132185245,5992681.06624314,0.0,1.0
1989-12-18,34.13,35.75,34.0,35.63,246770,0.958914388481296,1.00442980920616,0.955261916447818,1.00105829655988,8783119.95436731,0.0,1.0
1989-12-19,33.88,34.13,33.38,34.13,320978,0.951890403801532,0.958914388481296,0.937842434442005,0.958914388481296,11424355.7835754,0.0,1.0
1989-12-20,33.88,34.13,33.75,34.0,190578,0.951890403801532,0.958914388481296,0.948237931768055,0.955261916447818,6783115.59210364,0.0,1.0
1989-12-21,34.63,34.87,34.5,34.5,224800,0.972962357840822,0.979705383133395,0.969309885807345,0.969309885807345,8001156.40370294,0.0,1.0
1989-12-22,35.13,35.25,34.87,34.87,87837,0.987010327200349,0.990381839846635,0.979705383133395,0.979705383133395,3126323.732349,0.0,1.0
1989-12-26,34.87,35.37,34.63,35.13,77067,0.979705383133395,0.993753352492922,0.972962357840822,0.987010327200349,2742994.30855949,0.0,1.0
1989-12-27,35.25,35.5,34.75,35.0,117867,0.990381839846635,0.997405824526399,0.976333870487109,0.983357855166872,4195161.48503227,0.0,1.0
1989-12-28,36.0,36.0,35.13,35.25,239378,1.01145379388593,1.01145379388593,0.987010327200349,0.990381839846635,8520021.43062986,0.0,1.0
1989-12-29,36.62,37.0,36.0,36.25,171467,1.02887327589174,1.03954973260498,1.01145379388593,1.01847777856569,6102910.52079061,0.0,1.0
1990-01-02,37.75,37.75,36.38,36.75,306415,1.06062168664427,1.06062168664427,1.02213025059917,1.03252574792522,10906024.6416398,0.0,1.0
1990-01-03,37.87,38.25,37.5,38.0,276015,1.06399319929056,1.0746696560038,1.05359770196451,1.06764567132403,9824017.72583655,0.0,1.0
1990-01-04,38.13,38.25,37.62,37.75,157170,1.07129814335751,1.0746696560038,1.05696921461079,1.06062168664427,5594046.93936828,0.0,1.0
1990-01-05,37.62,38.13,37.5,38.13,137348,1.05696921461079,1.07129814335751,1.05359770196451,1.07129814335751,4888535.71946527,0.0,1.0
1990-01-08,37.25,37.5,37.12,37.38,71837,1.04657371728474,1.05359770196451,1.04292124525127,1.05022618931822,2556846.40824203,0.0,1.0
1990-01-09,36.25,37.25,36.25,37.25,91570,1.01847777856569,1.04657371728474,1.01847777856569,1.04657371728474,3259189.9105297,0.0,1.0
1990-01-10,36.5,36.5,35.75,36.25,93348,1.02550176324545,1.02550176324545,1.00442980920616,1.01847777856569,3322473.0781711,0.0,1.0
1990-01-11,36.75,37.12,36.62,37.0,54237,1.03252574792522,1.04292124525127,1.02887327589174,1.03954973260498,1930421.35172435,0.0,1.0
1990-01-12,35.37,36.62,34.87,36.38,117348,0.993753352492922,1.02887327589174,0.979705383133395,1.02213025059917,4176689.06433155,0.0,1.0
1990-01-15,35.0,35.37,34.5,35.25,146578,0.983357855166872,0.993753352492922,0.969309885807345,0.990381839846635,5217052.95080947,0.0,1.0
1990-01-16,35.5,35.63,34.75,34.75,226237,0.997405824526399,1.00105829655988,0.976333870487109,0.976333870487109,8052302.58587429,0.0,1.0
1990-01-17,36.5,37.0,35.63,35.75,426770,1.02550176324545,1.03954973260498,1.00105829655988,1.00442980920616,15189739.8505708,0.0,1.0
1990-01-18,37.75,37.75,35.87,36.0,294948,1.06062168664427,1.06062168664427,1.00780132185245,1.01145379388593,10497887.3619189,0.0,1.0
1990-01-19,38.37,38.75,38.0,38.0,347378,1.07804116865008,1.08871762536332,1.06764567132403,1.06764567132403,12363993.368352,0.0,1.0
1990-01-22,37.5,38.5,37.0,38.5,276015,1.05359770196451,1.08169364068356,1.03954973260498,1.08169364068356,9824017.72583655,0.0,1.0
1990-01-23,38.13,38.63,37.5,37.5,253348,1.07129814335751,1.08534611271704,1.05359770196451,1.05359770196451,9017246.31924079,0.0,1.0
1990-01-24,38.13,38.13,36.12,36.5,285970,1.07129814335751,1.07129814335751,1.01482530653221,1.02550176324545,10178339.3984294,0.0,1.0
1990-01-25,37.0,38.13,36.88,38.0,169778,1.03954973260498,1.07129814335751,1.03617821995869,1.06764567132403,6042795.07076457,0.0,1.0
1990-01-26,36.62,37.5,35.87,37.0,250237,1.02887327589174,1.05359770196451,1.00780132185245,1.03954973260498,8906518.57203474,0.0,1.0
1990-01-29,36.0,36.62,35.25,36.5,328978,1.01145379388593,1.02887327589174,0.990381839846635,1.02550176324545,11709094.4456289,0.0,1.0
1990-01-30,35.0,35.87,34.5,35.75,534770,0.983357855166872,1.00780132185245,0.969309885807345,1.00442980920616,19033711.7882928,0.0,1.0
1990-01-31,35.13,35.13,34.5,34.75,424978,0.987010327200349,0.987010327200349,0.969309885807345,0.976333870487109,15125958.3902708,0.0,1.0
1990-02-01,35.25,35.5,34.87,35.37,171644,0.990381839846635,0.997405824526399,0.979705383133395,0.993753352492922,6109210.36368855,0.0,1.0
1990-02-02,36.38,36.88,34.87,34.87,356637,1.02213025059917,1.03617821995869,0.979705383133395,0.979705383133395,12693542.777346,0.0,1.0
1990-02-05,36.88,37.25,36.38,36.38,195037,1.03617821995869,1.04657371728474,1.02213025059917,1.02213025059917,6941821.80386572,0.0,1.0
1990-02-06,37.0,37.12,36.38,37.0,230237,1.03954973260498,1.04292124525127,1.02213025059917,1.03954973260498,8194671.91690102,0.0,1.0
1990-02-07,38.0,38.25,36.75,36.88,305970,1.06764567132403,1.0746696560038,1.03252574792522,1.03617821995869,10890186.0535631,0.0,1.0
1990-02-08,37.12,38.13,37.0,38.13,221778,1.04292124525127,1.07129814335751,1.03954973260498,1.07129814335751,7893596.3741122,0.0,1.0
1990-02-09,37.62,37.87,36.75,37.0,241170,1.05696921461079,1.06399319929056,1.03252574792522,1.03954973260498,8583802.89092989,0.0,1.0
1990-02-12,36.88,37.62,36.75,37.62,101437,1.03617821995869,1.05696921461079,1.03252574792522,1.05696921461079,3610379.45783993,0.0,1.0
1990-02-13,36.88,37.12,36.75,37.12,129615,1.03617821995869,1.04292124525127,1.03252574792522,1.04292124525127,4613300.21025782,0.0,1.0
1990-02-14,37.0,37.75,36.88,37.0,166844,1.03954973260498,1.06062168664427,1.03617821995869,1.03954973260498,5938367.16645645,0.0,1.0
1990-02-15,37.0,37.25,36.75,37.0,161437,1.03954973260498,1.04657371728474,1.03252574792522,1.03954973260498,5745919.42324105,0.0,1.0
1990-02-16,36.38,37.5,36.25,37.0,135378,1.02213025059917,1.05359770196451,1.01847777856569,1.03954973260498,4818418.82393457,0.0,1.0
1990-02-20,35.75,36.12,35.13,36.12,212815,1.00442980920616,1.01482530653221,0.987010327200349,1.01482530653221,7574582.29561407,0.0,1.0
1990-02-21,36.88,36.88,35.25,35.75,176370,1.03617821995869,1.03617821995869,0.990381839846635,1.00442980920616,6277419.72829666,0.0,1.0
1990-02-22,37.75,38.25,37.25,37.75,306237,1.06146456480584,1.07552369811453,1.04740543149715,1.06146456480584,10891034.079988,0.03,1.0
1990-02-23,36.62,37.12,36.12,37.0,136444,1.02969092352821,1.0437500568369,1.01563179021952,1.04037586484281,4852503.95611855,0.0,1.0
1990-02-26,38.0,38.13,36.75,36.88,180548,1.06849413146018,1.07214950612044,1.03334629818847,1.03700167284873,6421021.69585541,0.0,1.0
1990-02-27,39.25,39.37,37.75,38.0,484370,1.1036419647319,1.10701615672599,1.06146456480584,1.06849413146018,17226168.5469874,0.0,1.0
1990-02-28,39.75,40.38,39.13,39.13,444015,1.11770109804059,1.13541560600953,1.10026777273782,1.10026777273782,15790980.5053793,0.0,1.0
1990-03-01,39.88,39.88,39.62,39.88,324444,1.12135647270085,1.12135647270085,1.11404572338033,1.12135647270085,11538549.1010152,0.0,1.0
1990-03-02,39.88,40.0,39.62,39.75,157244,1.12135647270085,1.12473066469493,1.11404572338033,1.11770109804059,5592236.61044753,0.0,1.0
1990-03-05,40.12,40.5,39.62,39.62,181244,1.12810485668902,1.13878979800362,1.11404572338033,1.11404572338033,6445774.28851945,0.0,1.0
1990-03-06,41.63,41.75,40.25,40.25,510578,1.17056343928125,1.17393763127533,1.13176023134927,1.13176023134927,18158231.6914419,0.0,1.0
1990-03-07,43.88,43.88,41.5,41.63,686770,1.23382953917034,1.23382953917034,1.16690806462099,1.17056343928125,24424336.2987272,0.0,1.0
1990-03-08,43.88,44.25,42.63,43.5,522844,1.23382953917034,1.24423329781877,1.19868170589862,1.22314459785574,18594460.5730765,0.0,1.0
1990-03-09,43.38,43.62,42.87,43.25,296444,1.21977040586165,1.22651878984982,1.20543008988679,1.21611503120139,10542755.1432647,0.0,1.0
1990-03-12,43.75,43.75,42.75,43.25,130844,1.23017416451008,1.23017416451008,1.20205589789271,1.21611503120139,4653345.16456844,0.0,1.0
1990-03-13,43.0,43.75,42.63,43.5,209600,1.20908546454705,1.23017416451008,1.19868170589862,1.22314459785574,7454229.05516145,0.0,1.0
1990-03-14,43.25,43.38,42.87,43.0,234844,1.21611503120139,1.21977040586165,1.20543008988679,1.20908546454705,8352008.43621346,0.0,1.0
1990-03-15,44.0,44.12,43.25,43.25,436370,1.23720373116442,1.24057792315851,1.21611503120139,1.21611503120139,15519093.1908436,0.0,1.0
1990-03-16,44.62,44.88,44.0,44.5,587200,1.25463705646719,1.26194780578771,1.23720373116442,1.25126286447311,20883221.8568264,0.0,1.0
1990-03-19,46.63,46.87,44.5,44.62,588015,1.31115477236812,1.31790315635628,1.25126286447311,1.25463705646719,20912206.5738108,0.0,1.0
1990-03-20,45.87,46.75,45.5,46.0,521970,1.28978488973891,1.3145289643622,1.27938113109048,1.29344026439917,18563377.5759667,0.0,1.0
1990-03-21,45.37,46.63,45.25,46.5,408015,1.27572575643022,1.31115477236812,1.27235156443614,1.30749939770786,14510673.9882715,0.0,1.0
1990-03-22,44.38,45.37,43.75,45.37,272000,1.24788867247903,1.27572575643022,1.23017416451008,1.27572575643022,9673427.01814841,0.0,1.0
1990-03-23,45.63,46.0,45.13,45.13,321170,1.28303650575074,1.29344026439917,1.26897737244206,1.26897737244206,11422112.3360983,0.0,1.0
1990-03-26,46.75,47.25,46.37,46.37,311644,1.3145289643622,1.32858809767089,1.3038440230476,1.3038440230476,11083329.0060436,0.0,1.0
1990-03-27,46.87,47.12,46.25,46.75,230844,1.31790315635628,1.32493272301063,1.30046983105351,1.3145289643622,8209752.15653481,0.0,1.0
1990-03-28,46.25,46.63,45.63,46.63,217170,1.30046983105351,1.31115477236812,1.28303650575074,1.31115477236812,7723449.06445332,0.0,1.0
1990-03-29,45.87,46.25,45.63,46.25,189600,1.28978488973891,1.30046983105351,1.28303650575074,1.30046983105351,6742947.65676819,0.0,1.0
1990-03-30,45.75,45.87,45.25,45.87,66578,1.28641069774483,1.28978488973891,1.27235156443614,1.28978488973891,2367784.64711134,0.0,1.0
1990-04-02,45.75,45.75,45.13,45.25,241867,1.28641069774483,1.28641069774483,1.26897737244206,1.27235156443614,8601774.89925921,0.0,1.0
1990-04-03,46.87,47.0,46.0,46.0,265600,1.31790315635628,1.32155853101654,1.29344026439917,1.29344026439917,9445816.97066263,0.0,1.0
1990-04-04,46.37,47.12,46.25,46.87,160178,1.3038440230476,1.32493272301063,1.30046983105351,1.31790315635628,5696581.59159184,0.0,1.0
1990-04-05,46.87,47.12,46.63,46.75,292815,1.31790315635628,1.32493272301063,1.31115477236812,1.3145289643622,10413693.1335263,0.0,1.0
1990-04-06,47.12,47.75,47.0,47.62,276178,1.32493272301063,1.34264723097957,1.32155853101654,1.33899185631931,9822013.70227278,0.0,1.0
1990-04-09,47.25,47.5,46.5,46.75,307570,1.32858809767089,1.33561766432523,1.30749939770786,1.3145289643622,10938440.9851908,0.0,1.0
1990-04-10,47.25,47.38,46.87,46.87,160548,1.32858809767089,1.33224347233115,1.31790315635628,1.31790315635628,5709740.2974621,0.0,1.0
1990-04-11,46.87,47.5,46.75,47.25,184267,1.31790315635628,1.33561766432523,1.3145289643622,1.32858809767089,6553284.47188664,0.0,1.0
1990-04-12,47.0,47.12,46.75,46.87,126148,1.32155853101654,1.32493272301063,1.3145289643622,1.31790315635628,4486336.29222571,0.0,1.0
1990-04-16,46.87,48.38,46.75,47.25,238578,1.31790315635628,1.36036173894852,1.3145289643622,1.32858809767089,8484804.67329349,0.0,1.0
1990-04-17,46.37,46.63,46.0,46.63,224370,1.3038440230476,1.31115477236812,1.29344026439917,1.31115477236812,7979510.36787487,0.0,1.0
1990-04-18,45.63,46.63,45.37,46.63,174415,1.28303650575074,1.31115477236812,1.27572575643022,1.31115477236812,6202907.2550381,0.0,1.0
1990-04-19,46.5,46.75,45.0,45.25,324015,1.30749939770786,1.3145289643622,1.2653219977818,1.27235156443614,11523292.1150197,0.0,1.0
1990-04-20,46.0,47.0,45.5,47.0,311748,1.29344026439917,1.32155853101654,1.27938113109048,1.32155853101654,11087027.6693152,0.0,1.0
1990-04-23,45.13,45.63,44.5,45.5,351215,1.26897737244206,1.28303650575074,1.25126286447311,1.27938113109048,12490634.8168345,0.0,1.0
1990-04-24,45.37,45.5,45.0,45.25,145600,1.27572575643022,1.27938113109048,1.2653219977818,1.27235156443614,5178128.58030301,0.0,1.0
1990-04-25,45.75,46.0,45.5,45.5,123200,1.28641069774483,1.29344026439917,1.27938113109048,1.27938113109048,4381493.41410252,0.0,1.0
1990-04-26,45.87,46.25,45.5,46.0,120637,1.28978488973891,1.30046983105351,1.27938113109048,1.29344026439917,4290342.70289844,0.0,1.0
1990-04-27,45.5,46.0,45.5,46.0,277244,1.27938113109048,1.29344026439917,1.27938113109048,1.29344026439917,9859925.00080719,0.0,1.0
1990-04-30,46.75,46.75,45.25,45.25,293867,1.3145289643622,1.3145289643622,1.27235156443614,1.27235156443614,10451106.5350817,0.0,1.0
1990-05-01,47.88,47.88,47.0,47.75,185615,1.34630260563983,1.34630260563983,1.32155853101654,1.34264723097957,6601224.83813833,0.0,1.0
1990-05-02,48.75,48.75,48.12,48.12,346044,1.37076549759695,1.37076549759695,1.353050989628,1.353050989628,12306733.01128,0.0,1.0
1990-05-03,49.25,49.25,48.5,49.0,261970,1.38482463090563,1.38482463090563,1.3637359309426,1.37779506425129,9316719.39685424,0.0,1.0
1990-05-04,50.13,50.37,49.5,49.5,400978,1.40956870552892,1.41631708951709,1.39185419755998,1.39185419755998,14260409.6282468,0.0,1.0
1990-05-07,51.5,51.5,50.0,50.13,696015,1.44809073079472,1.44809073079472,1.40591333086866,1.40956870552892,24753126.1251346,0.0,1.0
1990-05-08,51.25,51.88,50.88,51.5,255215,1.44106116414038,1.45877567210932,1.43065740549195,1.44809073079472,9076484.10454689,0.0,1.0
1990-05-09,49.87,50.75,49.87,50.25,301244,1.4022579562084,1.42700203083169,1.4022579562084,1.41294289752301,10713462.6788791,0.0,1.0
1990-05-10,49.87,50.25,49.0,49.63,531644,1.4022579562084,1.41294289752301,1.37779506425129,1.39550957222024,18907424.3883696,0.0,1.0
1990-05-11,50.88,50.88,50.25,50.5,376178,1.43065740549195,1.43065740549195,1.41294289752301,1.41997246417735,13378420.6942392,0.0,1.0
1990-05-14,52.12,53.13,50.75,50.75,906415,1.46552405609749,1.49392350538104,1.42700203083169,1.42700203083169,32235806.4362318,0.0,1.0
1990-05-15,52.63,52.75,52.0,52.25,449778,1.47986437207235,1.48323856406644,1.46214986410341,1.46917943075775,15995936.2403264,0.0,1.0
1990-05-16,53.13,53.87,52.75,52.87,351037,1.49392350538104,1.5147310226779,1.48323856406644,1.48661275606052,12484304.4123889,0.0,1.0
1990-05-17,55.25,55.25,53.75,53.75,392015,1.55353423060987,1.55353423060987,1.51135683068381,1.51135683068381,13941648.8695569,0.0,1.0
1990-05-18,56.5,57.63,55.12,55.12,535644,1.58868206388159,1.62045570515922,1.54987885594961,1.54987885594961,19049680.6680482,0.0,1.0
1990-05-21,58.75,58.88,56.37,56.87,624978,1.65194816377068,1.65560353843094,1.58502668922133,1.59908582253002,22226761.2902514,0.0,1.0
1990-05-22,58.5,60.63,58.0,60.63,454044,1.64491859711634,1.70481050501134,1.63085946380765,1.70481050501134,16147652.5626036,0.0,1.0
1990-05-23,58.62,59.5,58.0,58.5,256548,1.64829278911042,1.67303686373371,1.63085946380765,1.64491859711634,9123891.00974981,0.0,1.0
1990-05-24,58.75,59.25,58.38,59.12,174415,1.65194816377068,1.66600729707937,1.64154440512225,1.66235192241911,6202907.25503809,0.0,1.0
1990-05-25,57.87,58.5,57.75,58.5,114044,1.62720408914739,1.64491859711634,1.62382989715331,1.64491859711634,4055868.78991809,0.0,1.0
1990-05-29,59.5,59.87,57.63,57.63,518844,1.67303686373371,1.68344062238214,1.62045570515922,1.62045570515922,18452204.2933978,0.0,1.0
1990-05-30,59.87,60.5,59.62,60.0,408444,1.68344062238214,1.70115513035108,1.67641105572779,1.6870959970424,14525930.974267,0.0,1.0
1990-05-31,60.63,61.63,60.5,60.75,552000,1.70481050501134,1.73292877162871,1.70115513035108,1.70818469700543,19631366.5956542,0.0,1.0
1990-06-01,61.25,61.75,60.5,61.25,443200,1.72224383031411,1.7363029636228,1.70115513035108,1.72224383031411,15761995.7883948,0.0,1.0
1990-06-04,61.13,61.5,60.75,61.13,382844,1.71886963832003,1.72927339696846,1.70818469700543,1.71886963832003,13615490.7843236,0.0,1.0
1990-06-05,60.0,61.25,59.87,61.25,209615,1.6870959970424,1.72224383031411,1.68344062238214,1.72224383031411,7454762.51621022,0.0,1.0
1990-06-06,58.5,59.62,57.5,59.5,489437,1.64491859711634,1.67641105572779,1.61680033049896,1.67303686373371,17406371.6892703,0.0,1.0
1990-06-07,57.37,58.5,57.37,58.25,355644,1.6131449558387,1.64491859711634,1.6131449558387,1.63788903046199,12648148.0825088,0.0,1.0
1990-06-08,56.75,57.63,54.75,57.5,692815,1.59571163053593,1.62045570515922,1.53947509730119,1.61680033049896,24639321.1013916,0.0,1.0
1990-06-11,58.75,58.88,56.0,56.0,341600,1.65194816377068,1.65560353843094,1.5746229305729,1.5746229305729,12148686.284557,0.0,1.0
1990-06-12,61.0,61.0,59.62,59.75,471037,1.71521426365977,1.71521426365977,1.67641105572779,1.68006643038805,16751992.8027485,0.0,1.0
1990-06-13,61.5,62.38,60.87,61.0,530415,1.72927339696846,1.75401747159174,1.71155888899951,1.71521426365977,18863716.1464382,0.0,1.0
1990-06-14,62.25,63.0,61.37,63.0,295037,1.75036209693149,1.77145079689452,1.7256180223082,1.77145079689452,10492716.4968877,0.0,1.0
1990-06-15,61.25,62.38,60.87,62.38,288815,1.72224383031411,1.75401747159174,1.71155888899951,1.75401747159174,10271436.8538476,0.0,1.0
1990-06-18,60.13,61.13,59.87,60.5,316548,1.69075137170265,1.71886963832003,1.68344062238214,1.70115513035108,11257735.2049296,0.0,1.0
1990-06-19,60.13,60.37,59.0,59.75,349437,1.69075137170265,1.69749975569082,1.65897773042502,1.68006643038805,12427401.9005175,0.0,1.0
1990-06-20,60.0,61.0,59.87,61.0,587378,1.6870959970424,1.71521426365977,1.68344062238214,1.71521426365977,20889552.261272,0.0,1.0
1990-06-21,61.0,61.0,59.12,60.0,263570,1.71521426365977,1.71521426365977,1.66235192241911,1.6870959970424,9373621.90872568,0.0,1.0
1990-06-22,59.75,61.37,59.5,60.87,221615,1.68006643038805,1.7256180223082,1.67303686373371,1.71155888899951,7881531.35524622,0.0,1.0
1990-06-25,57.63,59.38,56.5,59.25,435378,1.62045570515922,1.66966267173962,1.58868206388159,1.66600729707937,15483813.6334832,0.0,1.0
1990-06-26,57.63,58.12,57.13,57.75,332015,1.62045570515922,1.63423365580173,1.60639657185053,1.62382989715331,11807804.6743771,0.0,1.0
1990-06-27,58.25,58.5,57.37,57.75,280444,1.63788903046199,1.64491859711634,1.6131449558387,1.62382989715331,9973730.0245501,0.0,1.0
1990-06-28,58.5,58.75,57.87,58.62,368978,1.64491859711634,1.65194816377068,1.62720408914739,1.64829278911042,13122359.3908175,0.0,1.0
1990-06-29,57.75,58.5,57.0,58.5,302578,1.62382989715331,1.64491859711634,1.60274119719028,1.64491859711634,10760905.1481519,0.0,1.0
1990-07-02,57.87,57.87,57.5,57.75,113600,1.62720408914739,1.62720408914739,1.61680033049896,1.62382989715331,4040078.34287376,0.0,1.0
1990-07-03,57.0,57.87,56.75,57.87,155644,1.60274119719028,1.62720408914739,1.59571163053593,1.62720408914739,5535334.09857608,0.0,1.0
1990-07-05,57.63,57.75,56.0,56.5,299837,1.62045570515922,1.62382989715331,1.5746229305729,1.58868206388159,10663424.0325021,0.0,1.0
1990-07-06,39.25,39.38,38.37,38.37,349244,1.65546294709785,1.66094600908824,1.61834683516292,1.61834683516292,8280358.69001529,0.0,1.5
1990-07-09,40.0,40.0,39.25,39.25,632000,1.6870959970424,1.6870959970424,1.65546294709785,1.65546294709785,14984328.1261515,0.0,1.0
1990-07-10,40.0,40.25,39.63,40.0,419467,1.6870959970424,1.69764034702391,1.67149035906975,1.6870959970424,9945302.47799427,0.0,1.0
1990-07-11,40.5,41.5,39.63,39.75,616822,1.70818469700543,1.75036209693149,1.67149035906975,1.67655164706088,14624467.1573244,0.0,1.0
1990-07-12,42.12,42.25,40.63,40.75,865600,1.77651208488564,1.78199514687603,1.71366775899581,1.71872904698694,20522839.2816405,0.0,1.0
1990-07-13,42.5,43.0,42.38,42.75,454822,1.79253949685755,1.81362819682058,1.78747820886642,1.80308384683906,10783547.6060007,0.0,1.0
1990-07-16,43.62,43.62,42.38,42.63,409200,1.84062173277325,1.84062173277325,1.78829777705022,1.7988469616718,9697431.95040221,0.02,1.0
1990-07-17,41.62,43.5,41.13,43.5,412800,1.75622825580061,1.8355581241549,1.73555185394232,1.8355581241549,9782746.60099227,0.0,1.0
1990-07-18,39.63,41.5,39.5,41.13,798267,1.67225674621284,1.75116464718226,1.66677117020962,1.73555185394232,18917741.7173795,0.0,1.0
1990-07-19,40.12,40.12,38.5,38.5,720956,1.69293314807114,1.69293314807114,1.6245744317233,1.6245744317233,17085585.8974442,0.0,1.0
1990-07-20,39.87,40.37,39.5,40.0,436800,1.68238396344956,1.70348233269272,1.66677117020962,1.68786953945278,10351510.9382592,0.0,1.0
1990-07-23,38.12,39.0,34.0,39.0,1720000,1.6085396710985,1.64567280096646,1.43468910853486,1.64567280096646,40761444.1708009,0.0,1.0
1990-07-24,37.88,38.12,36.62,38.0,571756,1.59841245386178,1.6085396710985,1.54524456336902,1.60347606248014,13549767.6007677,0.0,1.0
1990-07-25,37.88,38.5,37.63,37.75,232956,1.59841245386178,1.6245744317233,1.5878632692402,1.59292687785856,5520711.03968205,0.0,1.0
1990-07-26,38.5,38.88,36.0,38.0,360422,1.6245744317233,1.6406091923481,1.5190825855075,1.60347606248014,8541465.83193513,0.0,1.0
1990-07-27,36.75,38.5,36.75,38.5,362667,1.55073013937224,1.6245744317233,1.55073013937224,1.6245744317233,8594668.99598365,0.0,1.0
1990-07-30,35.75,36.75,35.12,36.75,924956,1.50853340088592,1.55073013937224,1.48194945563954,1.55073013937224,21920082.7642136,0.0,1.0
1990-07-31,34.25,36.0,34.25,35.63,726422,1.44523829315644,1.5190825855075,1.44523829315644,1.50346979226756,17215121.9752568,0.0,1.0
1990-08-01,36.62,36.75,33.88,34.13,1353867,1.54524456336902,1.55073013937224,1.4296254999165,1.44017468453808,32084636.1251103,0.0,1.0
1990-08-02,35.75,36.13,34.62,34.62,822956,1.50853340088592,1.52456816151072,1.46085108639638,1.46085108639638,19502834.3308289,0.0,1.0
1990-08-03,35.0,35.5,33.88,35.5,1058800,1.47688584702118,1.49798421626434,1.4296254999165,1.49798421626434,25091986.6790954,0.0,1.0
1990-08-06,33.0,33.75,32.0,33.12,910156,1.39249237004854,1.42413992391328,1.35029563156222,1.3975559786669,21569344.7562323,0.0,1.0
1990-08-07,33.37,34.25,32.5,34.0,1285467,1.40810516328848,1.44523829315644,1.37139400080538,1.43468910853486,30463657.7638994,0.0,1.0
1990-08-08,34.75,34.87,33.5,33.5,714000,1.4663366623996,1.47140027101796,1.4135907392917,1.4135907392917,16920739.033693,0.0,1.0
1990-08-09,35.5,35.63,34.25,35.0,481067,1.49798421626434,1.50346979226756,1.44523829315644,1.47688584702118,11400573.0598341,0.0,1.0
1990-08-10,34.5,36.0,34.0,35.88,448156,1.45578747777802,1.5190825855075,1.43468910853486,1.51401897688914,10620631.2638427,0.0,1.0
1990-08-13,35.75,35.88,34.25,34.5,631200,1.50853340088592,1.51401897688914,1.44523829315644,1.45578747777802,14958502.0701219,0.0,1.0
1990-08-14,36.0,36.87,36.0,36.25,470267,1.5190825855075,1.5557937479906,1.5190825855075,1.52963177012908,11144629.108064,0.0,1.0
1990-08-15,37.12,37.5,36.5,36.75,938956,1.56634293261218,1.58237769323698,1.54018095475066,1.55073013937224,22251861.9609527,0.0,1.0
1990-08-16,34.87,36.87,34.75,36.87,338422,1.47140027101796,1.5557937479906,1.4663366623996,1.5557937479906,8020098.52277372,0.0,1.0
1990-08-17,33.88,34.5,33.12,33.5,1013467,1.4296254999165,1.45578747777802,1.3975559786669,1.4135907392917,24017661.9415403,0.0,1.0
1990-08-20,32.0,34.0,32.0,33.75,1068667,1.35029563156222,1.43468910853486,1.35029563156222,1.42413992391328,25325819.9172543,0.0,1.0
1990-08-21,31.0,31.87,29.75,30.5,1716667,1.3080988930759,1.344810055559,1.255352969968,1.28700052383274,40682457.0234631,0.0,1.0
1990-08-22,30.5,32.0,30.38,31.25,715467,1.28700052383274,1.35029563156222,1.28193691521438,1.31864807769748,16955504.7538085,0.0,1.0
1990-08-23,28.62,29.87,28.62,29.75,1409622,1.20893655763305,1.26173776996853,1.20893655763305,1.25666885358432,33370966.7271436,0.03,1.0
1990-08-24,31.25,31.5,29.62,30.0,1184000,1.32003030838689,1.33059055085399,1.25117752750143,1.26722909605142,28029659.4441191,0.0,1.0
1990-08-27,33.88,33.88,32.38,33.25,962422,1.43112405914073,1.43112405914073,1.36776260433816,1.40451224812365,22784088.5992635,0.0,1.0
1990-08-28,34.62,34.75,33.37,33.75,680822,1.46238237684334,1.46787370292622,1.40958116450786,1.42563273305784,16117575.0017432,0.0,1.0
1990-08-29,35.25,35.63,34.38,34.75,870667,1.48899418786041,1.5050457564104,1.45224454407492,1.46787370292622,20611908.3608386,0.0,1.0
1990-08-30,33.88,35.25,33.62,35.25,326400,1.43112405914073,1.48899418786041,1.42014140697495,1.48899418786041,7727095.30621661,0.0,1.0
1990-08-31,33.88,33.88,33.12,33.88,298956,1.43112405914073,1.43112405914073,1.39902092204076,1.43112405914073,7077394.31484465,0.0,1.0
1990-09-04,35.0,35.0,33.37,33.5,335600,1.47843394539332,1.47843394539332,1.40958116450786,1.41507249059075,7944893.33568103,0.0,1.0
1990-09-05,34.87,35.25,34.62,34.87,523867,1.47294261931043,1.48899418786041,1.46238237684334,1.47294261931043,12401869.5979834,0.0,1.0
1990-09-06,33.75,34.62,33.12,34.62,466422,1.42563273305784,1.46238237684334,1.39902092204076,1.46238237684334,11041933.9672677,0.0,1.0
1990-09-07,33.75,34.25,33.5,33.5,634422,1.42563273305784,1.44675321799203,1.41507249059075,1.41507249059075,15019115.3748792,0.0,1.0
1990-09-10,33.88,34.75,33.62,34.5,538800,1.43112405914073,1.46787370292622,1.42014140697495,1.45731346045913,12755388.9429826,0.0,1.0
1990-09-11,32.63,33.88,32.5,33.88,907356,1.37832284680526,1.43112405914073,1.37283152072237,1.43112405914073,21480472.6981233,0.0,1.0
1990-09-12,33.0,33.0,31.75,32.5,708956,1.39395200565656,1.39395200565656,1.34115079332108,1.37283152072237,16783610.845325,0.0,1.0
1990-09-13,32.63,33.5,32.13,32.88,358000,1.37832284680526,1.41507249059075,1.35720236187107,1.38888308927235,8475184.19002922,0.0,1.0
1990-09-14,32.5,32.63,32.0,32.38,472822,1.37283152072237,1.37832284680526,1.35171103578818,1.36776260433816,11193445.6399385,0.0,1.0
1990-09-17,33.25,33.37,32.25,32.5,272822,1.40451224812365,1.40958116450786,1.36227127825527,1.37283152072237,6458705.86897251,0.0,1.0
1990-09-18,33.62,33.62,32.5,33.0,379600,1.42014140697495,1.42014140697495,1.37283152072237,1.39395200565656,8986536.08529359,0.0,1.0
1990-09-19,33.88,34.0,33.62,34.0,413756,1.43112405914073,1.43619297552494,1.42014140697495,1.43619297552494,9795134.94337917,0.0,1.0
1990-09-20,32.25,33.25,32.0,33.25,416822,1.36227127825527,1.40451224812365,1.35171103578818,1.40451224812365,9867718.50406808,0.0,1.0
1990-09-21,31.62,32.63,31.25,32.5,523067,1.33565946723819,1.37832284680526,1.32003030838689,1.37283152072237,12382930.6388995,0.0,1.0
1990-09-24,30.88,31.5,30.63,31.5,504800,1.30440114953559,1.33059055085399,1.2938409070685,1.33059055085399,11950483.1819183,0.0,1.0
1990-09-25,31.13,31.25,30.5,31.13,522267,1.31496139200269,1.32003030838689,1.28834958098561,1.31496139200269,12363991.6798156,0.0,1.0
1990-09-26,30.63,31.25,30.0,31.0,417622,1.2938409070685,1.32003030838689,1.26722909605142,1.3094700659198,9886657.46315189,0.0,1.0
1990-09-27,29.87,31.25,29.5,31.0,809622,1.26173776996853,1.32003030838689,1.24610861111723,1.3094700659198,19166747.4142453,0.0,1.0
1990-09-28,30.38,31.37,29.0,29.38,892156,1.2832806646014,1.3250992247711,1.22498812618304,1.24103969473302,21120632.47553,0.0,1.0
1990-10-01,32.25,32.75,30.75,30.75,981467,1.36227127825527,1.38339176318946,1.2989098234527,1.2989098234527,23234954.1939537,0.0,1.0
1990-10-02,32.75,34.13,32.5,33.75,990156,1.38339176318946,1.44168430160783,1.37283152072237,1.42563273305784,23440654.9633034,0.0,1.0
1990-10-03,31.25,32.88,31.13,32.63,418800,1.32003030838689,1.38888308927235,1.31496139200269,1.37832284680526,9914545.08040293,0.0,1.0
1990-10-04,31.0,31.5,30.38,31.13,538556,1.3094700659198,1.33059055085399,1.2832806646014,1.31496139200269,12749612.5604619,0.0,1.0
1990-10-05,30.5,31.13,29.5,30.0,660267,1.28834958098561,1.31496139200269,1.24610861111723,1.26722909605142,15630962.1217822,0.0,1.0
1990-10-08,30.0,31.0,29.87,30.88,522156,1.26722909605142,1.3094700659198,1.26173776996853,1.30440114953559,12361363.8992427,0.0,1.0
1990-10-09,27.5,30.0,26.75,30.0,2183622,1.16162667138047,1.26722909605142,1.12994594397918,1.26722909605142,51694409.6407819,0.0,1.0
1990-10-10,27.63,28.25,27.0,27.38,1091867,1.16711799746335,1.19330739878175,1.14050618644628,1.15655775499626,25848530.547527,0.0,1.0
1990-10-11,28.0,28.0,27.13,27.5,809867,1.18274715631466,1.18274715631466,1.14599751252916,1.16162667138047,19172547.4704647,0.0,1.0
1990-10-12,28.75,29.0,27.5,28.25,697222,1.21442788371594,1.22498812618304,1.16162667138047,1.19330739878175,16505823.6629625,0.0,1.0
1990-10-15,27.38,29.13,27.25,28.75,735622,1.15655775499626,1.23047945226593,1.15106642891337,1.21442788371594,17414893.6989879,0.0,1.0
1990-10-16,27.25,27.63,27.0,27.25,349356,1.15106642891337,1.16711799746335,1.14050618644628,1.15106642891337,8270548.73712808,0.0,1.0
1990-10-17,28.0,28.5,27.0,27.13,602267,1.18274715631466,1.20386764124885,1.14050618644628,1.14599751252916,14257887.588202,0.0,1.0
1990-10-18,29.13,29.13,27.75,27.75,576822,1.23047945226593,1.23047945226593,1.17218691384756,1.17218691384756,13655510.3208408,0.0,1.0
1990-10-19,30.12,30.38,29.62,30.25,812956,1.27229801243562,1.2832806646014,1.25117752750143,1.27778933851851,19245675.5262274,0.0,1.0
1990-10-22,31.5,31.62,30.0,30.12,778156,1.33059055085399,1.33565946723819,1.26722909605142,1.27229801243562,18421830.8060793,0.0,1.0
1990-10-23,31.25,31.75,30.75,31.25,482000,1.32003030838689,1.34115079332108,1.2989098234527,1.32003030838689,11410722.8480282,0.0,1.0
1990-10-24,30.75,31.25,30.25,31.25,330400,1.2989098234527,1.32003030838689,1.27778933851851,1.32003030838689,7821790.10163593,0.0,1.0
1990-10-25,31.37,31.37,30.0,31.0,483622,1.3250992247711,1.3250992247711,1.26722909605142,1.3094700659198,11449121.5875707,0.0,1.0
1990-10-26,30.0,30.88,30.0,30.75,352800,1.26722909605142,1.30440114953559,1.26722909605142,1.2989098234527,8352080.95598409,0.0,1.0
1990-10-29,29.0,30.25,28.25,30.0,554556,1.22498812618304,1.27778933851851,1.19330739878175,1.26722909605142,13128391.7421392,0.0,1.0
1990-10-30,29.75,29.75,28.25,28.62,571756,1.25666885358432,1.25666885358432,1.19330739878175,1.20893655763305,13535579.3624423,0.0,1.0
1990-10-31,29.38,29.87,29.38,29.75,469200,1.24103969473302,1.26173776996853,1.24103969473302,1.25666885358432,11107699.5026864,0.0,1.0
1990-11-01,29.13,29.5,28.62,29.5,426667,1.23047945226593,1.24610861111723,1.20893655763305,1.24610861111723,10100786.0692938,0.0,1.0
1990-11-02,30.5,30.63,29.13,29.13,419222,1.28834958098561,1.2938409070685,1.23047945226593,1.23047945226593,9924535.38131963,0.0,1.0
1990-11-05,32.0,32.0,30.75,30.75,573067,1.35171103578818,1.35171103578818,1.2989098234527,1.2989098234527,13566615.581641,0.0,1.0
1990-11-06,31.25,32.5,31.13,32.25,666022,1.32003030838689,1.37283152072237,1.31496139200269,1.36227127825527,15767204.2586918,0.0,1.0
1990-11-07,30.0,30.75,29.5,30.75,850022,1.26722909605142,1.2989098234527,1.24610861111723,1.2989098234527,20123164.8479805,0.0,1.0
1990-11-08,30.38,30.75,29.62,30.0,350022,1.2832806646014,1.2989098234527,1.25117752750143,1.26722909605142,8286315.4205654,0.0,1.0
1990-11-09,32.0,32.0,30.38,30.38,601356,1.35171103578818,1.35171103578818,1.2832806646014,1.2832806646014,14236320.8485453,0.0,1.0
1990-11-12,32.75,33.0,32.25,32.75,821867,1.38339176318946,1.39395200565656,1.36227127825527,1.38339176318946,19456631.8567228,0.0,1.0
1990-11-13,33.62,34.0,32.88,33.12,920956,1.42014140697495,1.43619297552494,1.38888308927235,1.39902092204076,21802435.0025491,0.0,1.0
1990-11-14,35.25,35.75,33.62,33.75,1538800,1.48899418786041,1.51011467279461,1.42014140697495,1.42563273305784,36429087.7978129,0.0,1.0
1990-11-15,34.5,35.37,34.5,34.87,576556,1.45731346045913,1.49406310424462,1.45731346045913,1.47294261931043,13649213.1169455,0.0,1.0
1990-11-16,35.0,35.0,33.75,34.62,530822,1.47843394539332,1.47843394539332,1.42563273305784,1.46238237684334,12566520.1735187,0.0,1.0
1990-11-19,36.0,36.25,35.0,35.25,668800,1.5206749152617,1.5312351577288,1.47843394539332,1.48899418786041,15832969.7941105,0.0,1.0
1990-11-20,36.0,36.37,35.75,36.0,723622,1.5206749152617,1.536304074113,1.51011467279461,1.5206749152617,17130809.31273,0.0,1.0
1990-11-21,34.62,36.13,33.75,36.0,765467,1.46238237684334,1.52616624134459,1.42563273305784,1.5206749152617,18121435.2413103,0.0,1.0
1990-11-23,33.75,34.75,33.75,34.62,182400,1.42563273305784,1.46787370292622,1.42563273305784,1.46238237684334,4318082.67112105,0.0,1.0
1990-11-26,34.25,34.38,32.13,33.5,565467,1.44802044708809,1.45351658309163,1.35839115226103,1.41631197014455,13374980.1592559,0.03,1.0
1990-11-27,34.13,34.75,33.88,34.38,524822,1.44294709077712,1.46915943171711,1.43237759846261,1.45351658309163,12413604.7499518,0.0,1.0
1990-11-28,34.75,35.0,34.5,34.62,652422,1.46915943171711,1.47972892403162,1.4585899394026,1.46366329571356,15431725.1147495,0.0,1.0
1990-11-29,34.75,35.37,34.62,34.87,378022,1.46915943171711,1.4953717726571,1.46366329571356,1.47423278802807,8941347.15157954,0.0,1.0
1990-11-30,35.75,36.0,34.0,34.62,537622,1.51143740097516,1.52200689328967,1.43745095477357,1.46366329571356,12716362.9056681,0.0,1.0
1990-12-03,37.75,38.25,36.37,36.5,1276000,1.59599333949125,1.61713232412027,1.53764974191514,1.54314587791869,30181203.6479768,0.0,1.0
1990-12-04,38.37,38.75,37.63,37.75,844667,1.62220568043124,1.63827130874929,1.59091998318028,1.59599333949125,19978892.4308194,0.0,1.0
1990-12-05,39.0,39.5,38.0,38.5,553467,1.64884080106381,1.66997978569283,1.60656283180576,1.62770181643478,13091144.3882718,0.0,1.0
1990-12-06,38.37,41.0,37.75,41.0,983756,1.62220568043124,1.7333967395799,1.59599333949125,1.7333967395799,23268761.8933535,0.0,1.0
1990-12-07,38.0,38.75,37.5,38.62,522667,1.60656283180576,1.63827130874929,1.58542384717674,1.63277517274575,12362632.5760792,0.0,1.0
1990-12-10,38.25,38.5,37.63,37.88,312800,1.61713232412027,1.62770181643478,1.59091998318028,1.60148947549479,7398652.43031909,0.0,1.0
1990-12-11,37.5,38.12,37.38,37.5,394956,1.58542384717674,1.61163618811672,1.58035049086577,1.58542384717674,9341886.73039993,0.0,1.0
1990-12-12,37.75,37.88,37.25,37.5,629867,1.59599333949125,1.60148947549479,1.57485435486222,1.58542384717674,14898232.1302039,0.0,1.0
1990-12-13,37.5,38.75,37.5,37.88,350022,1.58542384717674,1.63827130874929,1.58542384717674,1.60148947549479,8279063.68594994,0.0,1.0
1990-12-14,37.75,37.75,36.87,37.25,368556,1.59599333949125,1.59599333949125,1.55878872654417,1.57485435486222,8717448.03423491,0.0,1.0
1990-12-17,37.5,37.75,37.25,37.75,270022,1.58542384717674,1.59599333949125,1.57485435486222,1.59599333949125,6386825.21272256,0.0,1.0
1990-12-18,38.5,38.75,37.5,37.63,356400,1.62770181643478,1.63827130874929,1.58542384717674,1.59091998318028,8429922.39822803,0.0,1.0
1990-12-19,39.25,39.63,39.0,39.0,683867,1.65941029337832,1.67547592169637,1.64884080106381,1.64884080106381,16175493.0996324,0.0,1.0
1990-12-20,38.88,39.13,38.25,38.62,615756,1.64376744475284,1.65433693706735,1.61713232412027,1.63277517274575,14564464.9165075,0.0,1.0
1990-12-21,39.13,39.25,38.88,39.13,567222,1.65433693706735,1.65941029337832,1.64376744475284,1.65433693706735,13416491.1407623,0.0,1.0
1990-12-24,38.5,38.88,38.37,38.88,87756,1.62770181643478,1.64376744475284,1.62220568043124,1.64376744475284,2075690.99320679,0.0,1.0
1990-12-26,39.0,39.0,38.5,38.62,105622,1.64884080106381,1.64884080106381,1.62770181643478,1.63277517274575,2498275.15024028,0.0,1.0
1990-12-27,38.37,39.0,38.37,39.0,151356,1.62220568043124,1.64884080106381,1.62220568043124,1.64884080106381,3580020.57942255,0.0,1.0
1990-12-28,38.25,39.25,38.0,38.12,161067,1.61713232412027,1.65941029337832,1.60656283180576,1.61163618811672,3809714.67709145,0.0,1.0
1990-12-31,38.62,38.88,38.0,38.12,186956,1.63277517274575,1.64376744475284,1.60656283180576,1.61163618811672,4422066.70000874,0.0,1.0
1991-01-02,38.12,38.88,38.0,38.5,334400,1.61163618811672,1.64376744475284,1.60656283180576,1.62770181643478,7909556.81809051,0.0,1.0
1991-01-03,37.38,38.37,37.38,38.12,608267,1.58035049086577,1.62220568043124,1.58035049086577,1.61163618811672,14387327.7424326,0.0,1.0
1991-01-04,37.5,37.63,36.87,37.38,528956,1.58542384717674,1.59091998318028,1.55878872654417,1.58035049086577,12511386.1730558,0.0,1.0
1991-01-07,36.13,37.12,36.0,37.12,595622,1.52750302929321,1.56935821885868,1.52200689328967,1.56935821885868,14088235.7987581,0.0,1.0
1991-01-08,35.25,35.75,34.62,35.5,839356,1.49029841634613,1.51143740097516,1.46366329571356,1.50086790866064,19853271.4491781,0.0,1.0
1991-01-09,35.37,37.0,35.12,36.0,853756,1.4953717726571,1.56428486254771,1.48480228034259,1.52200689328967,20193874.374359,0.0,1.0
1991-01-10,36.5,36.75,35.63,36.0,312400,1.54314587791869,1.5537153702332,1.50636404466419,1.52200689328967,7389191.23795295,0.0,1.0
1991-01-11,36.75,36.75,36.25,36.37,315600,1.5537153702332,1.5537153702332,1.53257638560418,1.53764974191514,7464880.77688206,0.0,1.0
1991-01-14,37.0,37.0,35.25,35.5,422956,1.56428486254771,1.56428486254771,1.49029841634613,1.50086790866064,10004170.1960296,0.0,1.0
1991-01-15,37.75,37.75,36.5,36.75,362800,1.59599333949125,1.59599333949125,1.54314587791869,1.5537153702332,8581301.4760862,0.0,1.0
1991-01-16,38.62,39.5,37.5,37.75,453600,1.63277517274575,1.66997978569283,1.58542384717674,1.59599333949125,10728992.1431993,0.0,1.0
1991-01-17,40.25,41.37,40.12,41.25,1466400,1.70168826263636,1.74903958820538,1.69619212663282,1.74396623189441,34684731.2142581,0.0,1.0
1991-01-18,40.75,41.0,39.75,40.5,784956,1.72282724726539,1.7333967395799,1.68054927800734,1.71225775495088,18566549.2873834,0.0,1.0
1991-01-21,41.13,41.13,39.87,40.0,350822,1.73889287558344,1.73889287558344,1.68562263431831,1.69111877032185,8297986.07068226,0.0,1.0
1991-01-22,40.75,41.5,40.75,40.88,286956,1.72282724726539,1.75453572420892,1.72282724726539,1.72832338326893,6787364.79154297,0.0,1.0
1991-01-23,41.62,41.87,40.5,41.0,480556,1.75960908051989,1.7701785728344,1.71225775495088,1.7333967395799,11366581.8967532,0.0,1.0
1991-01-24,43.75,44.13,41.87,41.87,1205867,1.84966115503953,1.86572678335758,1.7701785728344,1.7701785728344,28522349.1374411,0.0,1.0
1991-01-25,43.5,44.13,43.0,43.37,1378800,1.83909166272501,1.86572678335758,1.81795267809599,1.83359552672147,32612730.0860741,0.0,1.0
1991-01-28,42.63,43.37,42.63,43.0,269067,1.80230982947051,1.83359552672147,1.80230982947051,1.81795267809599,6364236.61594844,0.0,1.0
1991-01-29,42.25,42.5,41.62,42.38,488422,1.78624420115246,1.79681369346697,1.75960908051989,1.791740337156,11552636.2446333,0.0,1.0
1991-01-30,44.38,44.38,42.38,42.38,668956,1.87629627567209,1.87629627567209,1.791740337156,1.791740337156,15822803.5012038,0.0,1.0
1991-01-31,43.25,44.13,43.25,44.0,503067,1.8285221704105,1.86572678335758,1.8285221704105,1.86023064735404,11899034.1501385,0.0,1.0
1991-02-01,42.88,43.37,42.12,43.12,1267867,1.81287932178503,1.83359552672147,1.78074806514891,1.82302603440696,29988833.9541923,0.0,1.0
1991-02-04,43.25,43.62,42.63,43.12,520400,1.8285221704105,1.84416501903598,1.80230982947051,1.82302603440696,12309011.2683442,0.0,1.0
1991-02-05,44.38,44.38,43.0,43.37,622156,1.87629627567209,1.87629627567209,1.81795267809599,1.83359552672147,14715843.9943658,0.0,1.0
1991-02-06,45.75,46.0,44.13,44.38,850556,1.93421709355562,1.94478658587013,1.86572678335758,1.87629627567209,20118184.8354299,0.0,1.0
1991-02-07,46.75,48.87,46.0,46.5,1471756,1.97649506281366,2.06612435764072,1.94478658587013,1.96592557049915,34811416.5800407,0.0,1.0
1991-02-08,46.0,46.25,45.37,46.0,664156,1.94478658587013,1.95535607818464,1.91815146523756,1.94478658587013,15709269.1928101,0.0,1.0
1991-02-11,48.12,48.62,46.13,46.38,843200,2.03441588069719,2.05555486532621,1.95028272187368,1.96085221418819,19944193.5078167,0.0,1.0
1991-02-12,47.5,48.5,47.12,47.75,785222,2.0082035397572,2.05048150901525,1.99213791143914,2.01877303207171,18572840.9803069,0.0,1.0
1991-02-13,48.0,48.25,46.87,47.25,438000,2.02934252438622,2.03991201670073,1.98156841912463,1.99763404744269,10360005.64092,0.0,1.0
1991-02-14,47.0,48.25,46.5,48.12,685200,1.98706455512818,2.03991201670073,1.96592557049915,2.03441588069719,16207022.5231926,0.0,1.0
1991-02-15,49.0,49.38,47.75,48.0,626267,2.07162049364427,2.08768612196233,2.01877303207171,2.02934252438622,14813081.3989087,0.0,1.0
1991-02-19,49.75,50.0,48.5,48.87,604267,2.1033289705878,2.11389846290231,2.05048150901525,2.06612435764072,14292715.8187712,0.0,1.0
1991-02-20,48.0,49.87,47.88,49.63,629067,2.02934252438622,2.10840232689877,2.02426916807526,2.09825561427684,14879309.7454717,0.0,1.0
1991-02-21,46.25,47.5,46.25,47.0,740022,1.95535607818464,2.0082035397572,1.95535607818464,1.98706455512818,17503726.2429335,0.0,1.0
1991-02-22,49.63,49.87,45.75,46.38,1624556,2.09825561427684,2.10840232689877,1.93421709355562,1.96085221418819,38425592.0639049,0.0,1.0
1991-02-25,49.0,50.75,48.25,50.0,884422,2.07162049364427,2.14560693984585,2.03991201670073,2.11389846290231,20919216.6871089,0.0,1.0
1991-02-26,48.5,49.0,48.37,48.75,385356,2.05048150901525,2.07162049364427,2.0449853730117,2.06105100132976,9114818.11361265,0.0,1.0
1991-02-27,49.5,49.75,48.37,48.5,756556,2.09275947827329,2.1033289705878,2.0449853730117,2.05048150901525,17894804.6293878,0.0,1.0
1991-02-28,48.75,50.0,48.62,49.87,285756,2.06105100132976,2.11389846290231,2.05555486532621,2.10840232689877,6758981.21444456,0.0,1.0
1991-03-01,48.87,49.13,48.25,48.37,381622,2.06612435764072,2.07711662964781,2.03991201670073,2.0449853730117,9026497.88287479,0.0,1.0
1991-03-04,49.63,50.25,48.87,48.87,577222,2.09825561427684,2.12446795521683,2.06612435764072,2.06612435764072,13653020.9499157,0.0,1.0
1991-03-05,51.75,51.87,49.5,50.5,629067,2.1878849091039,2.19295826541486,2.09275947827329,2.13503744753134,14879309.7454716,0.0,1.0
1991-03-06,52.12,52.75,52.0,52.38,581467,2.20352775772937,2.23016287836194,2.19845440141841,2.21452002973647,13753427.8539014,0.0,1.0
1991-03-07,52.0,52.25,51.5,52.0,245600,2.19972274049615,2.21029833059469,2.17857156029907,2.19972274049615,5805822.59976975,0.03,1.0
1991-03-08,50.88,52.5,50.75,52.0,362000,2.15234409685469,2.22087392069323,2.14684479000345,2.19972274049615,8557442.10552384,0.0,1.0
1991-03-11,50.37,51.5,50.25,51.25,187222,2.13076989305367,2.17857156029907,2.12569360980637,2.16799597020053,4425805.04386846,0.0,1.0
1991-03-12,49.25,50.62,49.13,50.12,785467,2.08339124941222,2.14134548315221,2.07831496616492,2.12019430295513,18567923.6969599,0.0,1.0
1991-03-13,50.88,50.88,49.25,49.25,410800,2.15234409685469,2.15234409685469,2.08339124941222,2.08339124941222,9711042.03577125,0.0,1.0
1991-03-14,50.37,51.62,49.75,51.38,406556,2.13076989305367,2.18364784354637,2.1045424296093,2.17349527705177,9610716.66478826,0.0,1.0
1991-03-15,49.75,50.88,49.38,50.88,526800,2.1045424296093,2.15234409685469,2.08889055626346,2.15234409685469,12453205.8043921,0.0,1.0
1991-03-18,49.87,50.25,49.5,49.75,352956,2.10961871285659,2.12569360980637,2.09396683951076,2.1045424296093,8343647.88894275,0.0,1.0
1991-03-19,49.38,49.63,48.62,49.63,430556,2.08889055626346,2.099466146362,2.0567407623639,2.099466146362,10178060.8927788,0.0,1.0
1991-03-20,48.75,49.25,48.25,48.87,727867,2.06224006921514,2.08339124941222,2.04108888901806,2.06731635246244,17206297.5497826,0.0,1.0
1991-03-21,49.5,50.0,49.25,49.38,302800,2.09396683951076,2.11511801970784,2.08339124941222,2.08889055626346,7157993.00981384,0.0,1.0
1991-03-22,51.0,51.75,49.75,49.87,448400,2.15742038010199,2.18914715039761,2.1045424296093,2.10961871285659,10599881.3262897,0.0,1.0
1991-03-25,52.12,52.25,50.0,51.5,544667,2.20479902374345,2.21029833059469,2.11511801970784,2.17857156029907,12875569.9427882,0.0,1.0
1991-03-26,53.75,53.75,51.75,52.12,476000,2.27375187118592,2.27375187118592,2.18914715039761,2.20479902374345,11252327.1884789,0.0,1.0
1991-03-27,54.13,54.63,53.62,54.25,400422,2.2898267681357,2.31097794833278,2.26825256433468,2.294903051383,9465712.93585101,0.0,1.0
1991-03-28,54.0,54.5,53.5,54.25,272556,2.28432746128446,2.30547864148154,2.26317628108738,2.294903051383,6443044.72517446,0.0,1.0
1991-04-01,53.5,54.25,53.0,54.0,238422,2.26317628108738,2.294903051383,2.24202510089031,2.28432746128446,5636139.39691493,0.0,1.0
1991-04-02,55.5,55.5,53.13,54.0,354267,2.3477810018757,2.3477810018757,2.24752440774155,2.28432746128446,8374639.0673967,0.0,1.0
1991-04-03,56.13,57.38,56.0,57.0,618800,2.37443148892402,2.42730943941671,2.36893218207278,2.41123454246693,14628025.3450225,0.0,1.0
1991-04-04,56.13,56.62,55.88,56.62,325222,2.37443148892402,2.39515964551715,2.36385589882548,2.39515964551715,7688034.35481399,0.0,1.0
1991-04-05,54.5,56.38,54.0,56.38,448000,2.30547864148154,2.38500707902256,2.28432746128446,2.38500707902256,10590425.5891566,0.0,1.0
1991-04-08,55.25,55.37,54.5,54.5,363622,2.33720541177716,2.34228169502446,2.30547864148154,2.30547864148154,8595785.11959885,0.0,1.0
1991-04-09,54.63,56.38,54.5,55.5,551067,2.31097794833278,2.38500707902256,2.30547864148154,2.3477810018757,13026861.7369191,0.0,1.0
1991-04-10,54.87,55.37,54.75,54.87,454000,2.32113051482738,2.34228169502446,2.31605423158008,2.32113051482738,10732261.6461542,0.0,1.0
1991-04-11,56.13,56.5,55.0,55.0,572267,2.37443148892402,2.39008336226985,2.32662982167862,2.32662982167862,13528015.8049773,0.0,1.0
1991-04-12,58.13,58.37,56.13,56.5,1711600,2.45903620971233,2.46918877620693,2.37443148892402,2.39008336226985,40461099.1928579,0.0,1.0
1991-04-15,57.88,58.37,56.38,58.0,759756,2.44846061961379,2.46918877620693,2.38500707902256,2.45353690286109,17960132.5533822,0.0,1.0
1991-04-16,58.13,58.13,57.38,58.0,527356,2.45903620971233,2.45903620971233,2.42730943941671,2.45353690286109,12466349.2790072,0.0,1.0
1991-04-17,58.87,59.0,58.0,58.13,586400,2.49033995640401,2.49583926325525,2.45353690286109,2.45903620971233,13862110.6372353,0.0,1.0
1991-04-18,57.88,58.87,57.75,58.5,332000,2.44846061961379,2.49033995640401,2.44296131276255,2.47468808305817,7848261.82053566,0.0,1.0
1991-04-19,56.75,58.0,56.38,58.0,366022,2.40065895236839,2.45353690286109,2.38500707902256,2.45353690286109,8652519.54239792,0.0,1.0
1991-04-22,57.25,57.38,55.75,56.75,364556,2.42181013256547,2.42730943941671,2.35835659197424,2.40065895236839,8617864.26580482,0.0,1.0
1991-04-23,58.13,58.25,57.5,58.0,548556,2.45903620971233,2.46411249295963,2.43238572266401,2.45353690286109,12967503.3470655,0.0,1.0
1991-04-24,59.5,59.75,58.37,58.75,603222,2.51699044345232,2.52756603355086,2.46918877620693,2.48526367315671,14259771.662371,0.0,1.0
1991-04-25,58.5,59.0,58.13,58.87,506422,2.47468808305817,2.49583926325525,2.45903620971233,2.49033995640401,11971483.2761425,0.0,1.0
1991-04-26,58.75,58.87,58.0,58.25,392000,2.48526367315671,2.49033995640401,2.45353690286109,2.46411249295963,9266622.39051197,0.0,1.0
1991-04-29,58.0,60.25,58.0,58.87,526822,2.45353690286109,2.54871721374794,2.45353690286109,2.49033995640401,12453725.8699344,0.0,1.0
1991-04-30,57.5,59.5,57.5,58.0,690956,2.43238572266401,2.51699044345232,2.43238572266401,2.45353690286109,16333745.766476,0.0,1.0
1991-05-01,59.25,59.5,57.5,57.5,542667,2.50641485335378,2.51699044345232,2.43238572266401,2.43238572266401,12828291.2571224,0.0,1.0
1991-05-02,59.63,60.5,59.38,59.88,446022,2.52248975030356,2.55929280384648,2.51191416020503,2.5330653404021,10543666.969033,0.0,1.0
1991-05-03,59.0,60.0,58.87,59.63,257067,2.49583926325525,2.5381416236494,2.49033995640401,2.52248975030356,6076894.94403505,0.0,1.0
1991-05-06,59.13,59.5,58.62,59.0,283867,2.50133857010649,2.51699044345232,2.47976436630547,2.49583926325525,6710429.33195781,0.0,1.0
1991-05-07,58.25,59.75,58.13,59.38,246267,2.46411249295963,2.52756603355086,2.45903620971233,2.51191416020503,5821590.04143932,0.0,1.0
1991-05-08,58.5,58.62,57.5,58.0,382156,2.47468808305817,2.47976436630547,2.43238572266401,2.45353690286109,9033916.69966453,0.0,1.0
1991-05-09,60.0,60.0,58.62,58.75,330422,2.5381416236494,2.5381416236494,2.47976436630547,2.48526367315671,7810958.93754529,0.0,1.0
1991-05-10,58.62,60.25,58.5,60.0,410400,2.47976436630547,2.54871721374794,2.47468808305817,2.5381416236494,9701586.29863804,0.0,1.0
1991-05-13,58.37,59.13,58.25,59.0,326667,2.46918877620693,2.50133857010649,2.46411249295963,2.49583926325525,7722193.20520759,0.0,1.0
1991-05-14,57.88,58.37,57.75,58.37,401467,2.44846061961379,2.46918877620693,2.44296131276255,2.46918877620693,9490416.04911142,0.0,1.0
1991-05-15,56.5,58.13,55.25,57.88,816400,2.39008336226985,2.45903620971233,2.33720541177716,2.44846061961379,19299159.4888112,0.0,1.0
1991-05-16,57.88,58.0,57.12,57.5,409222,2.44846061961379,2.45353690286109,2.41631082571423,2.43238572266401,9673739.15278086,0.0,1.0
1991-05-17,58.5,58.75,57.5,57.75,399756,2.47468808305817,2.48526367315671,2.43238572266401,2.44296131276255,9449969.13352425,0.0,1.0
1991-05-20,58.87,58.87,58.25,58.25,342000,2.49033995640401,2.49033995640401,2.46411249295963,2.46411249295963,8084655.24886504,0.0,1.0
1991-05-21,60.75,61.5,59.25,59.38,919756,2.56986839394502,2.60159516424064,2.50641485335378,2.51191416020503,21742427.4066524,0.0,1.0
1991-05-22,62.63,62.88,60.37,60.37,890400,2.64939683148603,2.65997242158457,2.55379349699524,2.55379349699524,21048470.8584487,0.0,1.0
1991-05-23,64.75,65.0,62.5,62.5,960956,2.73907783552165,2.74965342562019,2.64389752463479,2.64389752463479,22716368.3313695,0.0,1.0
1991-05-24,65.5,66.75,64.63,64.63,153467,2.77080460581726,2.82368255630996,2.73400155227435,2.73400155227435,3627859.02654262,0.0,1.0
1991-05-28,64.75,65.0,64.5,64.5,670422,2.73907783552165,2.74965342562019,2.72850224542311,2.72850224542311,15848335.5007444,0.0,1.0
1991-05-29,63.87,64.38,63.62,64.25,706022,2.70185175837479,2.72342596217581,2.69127616827625,2.71792665532457,16689896.1055971,0.0,1.0
1991-05-30,65.25,66.38,64.0,64.12,712156,2.76022901571873,2.80803068296412,2.70735106522603,2.71242734847333,16834899.8345343,0.0,1.0
1991-05-31,65.88,65.88,64.75,65.25,565067,2.78687950276704,2.78687950276704,2.73907783552165,2.76022901571873,13357812.5365802,0.0,1.0
1991-06-03,66.0,67.0,65.12,65.62,473867,2.79195578601434,2.8342581464085,2.75472970886748,2.77588088906456,11201904.4702162,0.0,1.0
1991-06-04,65.62,65.75,64.5,65.62,367467,2.77588088906456,2.7813801959158,2.72850224542311,2.77588088906456,8686678.39279151,0.0,1.0
1991-06-05,66.25,66.63,65.5,65.62,582422,2.80253137611288,2.81860627306266,2.77080460581726,2.77588088906456,13768073.3314459,0.0,1.0
1991-06-06,65.75,67.37,65.62,66.25,545356,2.7813801959158,2.84991001975434,2.77588088906456,2.80253137611288,12891857.4500002,0.0,1.0
1991-06-07,65.37,65.75,64.75,65.0,414267,2.76530529896602,2.7813801959158,2.73907783552165,2.74965342562019,9792999.63737305,0.0,1.0
1991-06-10,64.38,65.5,64.12,65.25,450822,2.72342596217581,2.77080460581726,2.71242734847333,2.76022901571873,10657135.8146311,0.0,1.0
1991-06-11,65.25,65.37,64.38,64.5,339600,2.76022901571873,2.76530529896602,2.72342596217581,2.72850224542311,8027920.82606598,0.0,1.0
1991-06-12,65.12,65.25,64.88,65.12,444422,2.75472970886748,2.76022901571873,2.74457714237289,2.75472970886748,10505844.0205003,0.0,1.0
1991-06-13,66.0,66.13,65.12,65.12,450000,2.79195578601434,2.79745509286558,2.75472970886748,2.75472970886748,10637704.2748224,0.0,1.0
1991-06-14,68.25,68.5,66.25,66.25,612822,2.88713609690119,2.89771168699973,2.80253137611288,2.80253137611288,14486709.3535672,0.0,1.0
1991-06-17,69.25,69.75,67.75,68.0,614267,2.92943845729535,2.95058963749243,2.86598491670412,2.87656050680266,14520868.2039608,0.0,1.0
1991-06-18,67.75,69.25,67.5,69.12,629622,2.86598491670412,2.92943845729535,2.85540932660558,2.92393915044411,14883850.3131605,0.0,1.0
1991-06-19,67.37,67.5,66.38,67.25,515867,2.84991001975434,2.85540932660558,2.80803068296412,2.84483373650704,12194756.8691996,0.0,1.0
1991-06-20,67.25,67.63,66.5,67.25,372800,2.84483373650704,2.86090863345682,2.81310696621142,2.84483373650704,8812747.00811956,0.0,1.0
1991-06-21,67.25,67.75,66.87,67.25,380822,2.84483373650704,2.86598491670412,2.82875883955726,2.84483373650704,9002381.81632539,0.0,1.0
1991-06-24,65.12,67.0,65.0,67.0,326667,2.75472970886748,2.8342581464085,2.74965342562019,2.8342581464085,7722193.20520761,0.0,1.0
1991-06-25,65.75,66.0,64.25,65.88,553356,2.7813801959158,2.79195578601434,2.71792665532457,2.78687950276704,13080972.1926637,0.0,1.0
1991-06-26,43.88,44.38,43.25,43.62,544689,2.78434136114339,2.81606813143901,2.74436563057092,2.76784344058967,8584060.00555373,0.0,1.5
1991-06-27,45.62,45.75,44.25,44.25,877633,2.89475052177214,2.902999482049,2.80781917116215,2.80781917116215,13831111.5790004,0.0,1.0
1991-06-28,45.13,46.0,44.5,45.62,889000,2.86365828688244,2.91886286719681,2.82368255630996,2.89475052177214,14010250.5189884,0.0,1.0
1991-07-01,47.0,47.12,45.5,45.5,1024033,2.98231640778805,2.989930832659,2.8871360969012,2.8871360969012,16138311.4394952,0.0,1.0
1991-07-02,47.25,47.5,46.87,47.0,772400,2.99817979293586,3.01404317808367,2.97406744751119,2.98231640778805,12172685.6027746,0.0,1.0
1991-07-03,47.12,47.25,46.5,47.25,666633,2.99183443887673,3.00008865103832,2.95246819625993,3.00008865103832,10499159.4962031,0.03,1.0
1991-07-05,47.0,47.0,46.63,47.0,256600,2.98421516611219,2.98421516611219,2.96072240842152,2.98421516611219,4041330.57728271,0.0,1.0
1991-07-08,47.38,48.12,46.63,46.75,722400,3.00834286319991,3.05532837858125,2.96072240842152,2.96834168118606,11377463.7920071,0.0,1.0
1991-07-09,47.75,48.38,47.63,47.75,631200,3.03183562089058,3.07183680290442,3.02421634812604,3.03183562089058,9941106.23687001,0.0,1.0
1991-07-10,48.0,49.0,48.0,48.12,685633,3.04770910581671,3.11120304552122,3.04770910581671,3.05532837858125,10798400.6535233,0.0,1.0
1991-07-11,47.87,48.63,47.5,48.12,872633,3.03945489365512,3.08771028783055,3.01596213596445,3.05532837858125,13743563.6229382,0.0,1.0
1991-07-12,48.38,48.63,47.87,48.12,611233,3.07183680290442,3.08771028783055,3.03945489365512,3.05532837858125,9626635.27959565,0.0,1.0
1991-07-15,49.12,49.37,48.38,48.38,712800,3.11882231828576,3.13469580321189,3.07183680290442,3.07183680290442,11226268.2598874,0.0,1.0
1991-07-16,48.25,49.63,48.25,49.25,857800,3.06358259074283,3.15120422753507,3.06358259074283,3.12707653044735,13509950.7762787,0.0,1.0
1991-07-17,47.63,48.5,47.5,48.25,692433,3.02421634812604,3.07945607566896,3.01596213596445,3.06358259074283,10905497.4887747,0.0,1.0
1991-07-18,47.75,48.25,47.25,47.38,885433,3.03183562089058,3.06358259074283,3.00008865103832,3.00834286319991,13945157.6657645,0.0,1.0
1991-07-19,47.0,47.87,46.5,47.5,810833,2.98421516611219,3.03945489365512,2.95246819625993,3.01596213596445,12770242.3849177,0.0,1.0
1991-07-22,46.12,47.25,44.25,47.25,1176633,2.92834049917222,3.00008865103832,2.80960683192478,3.00008865103832,18531422.1400619,0.0,1.0
1991-07-23,45.0,46.12,44.5,45.87,1053633,2.85722728670316,2.92834049917222,2.8254803168509,2.91246701424609,16594229.3847783,0.0,1.0
1991-07-24,45.25,45.38,44.5,45.0,694800,2.87310077162929,2.88135498379088,2.8254803168509,2.85722728670316,10942776.637163,0.0,1.0
1991-07-25,45.62,45.87,45.25,45.25,563033,2.89659352931996,2.91246701424609,2.87310077162929,2.87310077162929,8867507.71207801,0.0,1.0
1991-07-26,46.87,46.87,45.62,45.75,522000,2.9759609539506,2.9759609539506,2.89659352931996,2.90484774148155,8221257.05900849,0.0,1.0
1991-07-29,47.25,47.63,46.87,47.0,497800,3.00008865103832,3.02421634812604,2.9759609539506,2.98421516611219,7840118.32179007,0.0,1.0
1991-07-30,48.38,48.38,47.38,47.38,672600,3.07183680290442,3.07183680290442,3.00834286319991,3.00834286319991,10593136.9691362,0.0,1.0
1991-07-31,48.5,49.0,48.0,48.38,739433,3.07945607566896,3.11120304552122,3.04770910581671,3.07183680290442,11645725.6147774,0.0,1.0
1991-08-01,48.0,48.38,47.75,48.38,398433,3.04770910581671,3.07183680290442,3.03183562089058,3.07183680290442,6275134.31760904,0.0,1.0
1991-08-02,48.12,48.5,47.63,48.38,501833,3.05532837858125,3.07945607566896,3.02421634812604,3.07183680290442,7903636.19481494,0.0,1.0
1991-08-05,48.0,48.38,47.63,48.25,336433,3.04770910581671,3.07183680290442,3.02421634812604,3.06358259074283,5298663.17266934,0.0,1.0
1991-08-06,49.88,49.88,48.0,48.0,754600,3.16707771246119,3.16707771246119,3.04770910581671,3.04770910581671,11884598.805992,0.0,1.0
1991-08-07,49.37,49.88,49.12,49.75,535833,3.13469580321189,3.16707771246119,3.11882231828576,3.15882350029961,8439120.3710722,0.0,1.0
1991-08-08,49.88,50.12,48.75,49.37,952600,3.16707771246119,3.18231625799028,3.09532956059509,3.13469580321189,15003006.6559607,0.0,1.0
1991-08-09,49.88,50.37,49.5,49.75,665233,3.16707771246119,3.19818974291641,3.14295001537348,3.15882350029961,10477110.1477689,0.0,1.0
1991-08-12,50.88,51.0,49.63,49.88,491000,3.23057165216571,3.23819092493025,3.15120422753507,3.16707771246119,7733021.48653862,0.0,1.0
1991-08-13,51.88,52.25,51.25,51.25,842000,3.29406559187022,3.31755834956089,3.25406440985638,3.25406440985638,13261108.129665,0.0,1.0
1991-08-14,52.88,53.25,52.37,53.25,688600,3.35755953157474,3.38105228926541,3.32517762232544,3.38105228926541,10845129.522669,0.0,1.0
1991-08-15,51.25,52.75,50.62,52.25,1173400,3.25406440985638,3.34930531941315,3.21406322784253,3.31755834956089,18480503.8947137,0.0,1.0
1991-08-16,50.12,51.62,49.63,51.5,1089600,3.18231625799028,3.27755716754705,3.15120422753507,3.26993789478251,17160692.8955855,0.0,1.0
1991-08-19,49.0,49.25,45.13,45.25,201200,3.11120304552122,3.12707653044735,2.86548149886475,2.87310077162929,3168806.3606753,0.0,1.0
1991-08-20,49.63,50.5,48.5,50.0,1466800,3.15120422753507,3.20644395507799,3.07945607566896,3.17469698522574,23101417.3451219,0.0,1.0
1991-08-21,52.25,53.13,50.75,50.88,1337600,3.31755834956089,3.37343301650087,3.22231744000412,3.23057165216571,21066577.4753443,0.0,1.0
1991-08-22,52.5,52.88,51.88,52.37,640600,3.33343183448702,3.35755953157474,3.29406559187022,3.32517762232544,10089151.8620706,0.0,1.0
1991-08-23,52.13,52.75,51.88,51.88,750800,3.30993907679635,3.34930531941315,3.29406559187022,3.29406559187022,11824750.5745279,0.0,1.0
1991-08-26,51.5,52.13,50.88,52.13,581633,3.26993789478251,3.30993907679635,3.23057165216571,3.30993907679635,9160449.05555991,0.0,1.0
1991-08-27,52.75,52.88,50.88,51.25,462233,3.34930531941315,3.35755953157474,3.23057165216571,3.25406440985638,7279954.6248212,0.0,1.0
1991-08-28,53.87,54.0,52.62,52.75,631033,3.42232335007334,3.43058215897458,3.34291172602301,3.35117053492424,9932944.44526158,0.03,1.0
1991-08-29,53.5,54.13,53.25,54.0,522800,3.39881750935444,3.43884096787581,3.38293518454438,3.43058215897458,8229273.83509699,0.0,1.0
1991-08-30,53.87,53.87,53.25,53.62,260000,3.42232335007334,3.42232335007334,3.38293518454438,3.40644102526328,4092599.84147899,0.0,1.0
1991-09-03,53.62,54.5,53.5,53.75,421000,3.40644102526328,3.46234680859471,3.39881750935444,3.41469983416451,6626863.58947174,0.0,1.0
1991-09-04,53.0,53.87,51.75,53.87,745600,3.36705285973431,3.42232335007334,3.28764123568397,3.42232335007334,11736317.083872,0.0,1.0
1991-09-05,52.13,53.62,52.0,53.0,512033,3.31178236939527,3.40644102526328,3.30352356049404,3.36705285973431,8059792.97935389,0.0,1.0
1991-09-06,51.75,52.62,51.5,52.5,417233,3.28764123568397,3.34291172602301,3.2717589108739,3.33528821011417,6567568.11407616,0.0,1.0
1991-09-09,52.25,52.25,51.37,51.5,279400,3.31940588530411,3.31940588530411,3.26350010197267,3.2717589108739,4397970.7527278,0.0,1.0
1991-09-10,50.88,52.62,50.75,52.62,498200,3.23237074534494,3.34291172602301,3.2241119364437,3.34291172602301,7842050.92701857,0.0,1.0
1991-09-11,51.0,51.5,50.88,51.25,652633,3.23999426125377,3.2717589108739,3.23237074534494,3.25587658606384,10272945.0474767,0.0,1.0
1991-09-12,51.88,52.0,51.25,51.37,699833,3.29590004458521,3.30352356049404,3.25587658606384,3.26350010197267,11015909.3263914,0.0,1.0
1991-09-13,50.88,52.25,50.62,52.13,608600,3.23237074534494,3.31940588530411,3.21585312754247,3.31178236939527,9579831.78278503,0.0,1.0
1991-09-16,50.88,50.88,50.12,50.5,583800,3.23237074534494,3.23237074534494,3.18408847792233,3.20822961163363,9189460.72098242,0.0,1.0
1991-09-17,50.75,51.5,50.5,50.75,344400,3.2241119364437,3.2717589108739,3.20822961163363,3.2241119364437,5421120.71309755,0.0,1.0
1991-09-18,52.13,52.25,50.62,50.75,431033,3.31178236939527,3.31940588530411,3.21585312754247,3.2241119364437,6784790.72104698,0.0,1.0
1991-09-19,52.13,52.75,51.75,52.13,698433,3.31178236939527,3.35117053492424,3.28764123568397,3.31178236939527,10993872.2503219,0.0,1.0
1991-09-20,53.13,53.25,52.25,52.62,1367600,3.37531166863554,3.38293518454438,3.31940588530411,3.34291172602301,21527075.1661795,0.0,1.0
1991-09-23,53.87,54.5,53.0,53.25,720400,3.42232335007334,3.46234680859471,3.36705285973431,3.38293518454438,11339649.714621,0.0,1.0
1991-09-24,54.62,55.0,53.75,54.13,519800,3.46997032450355,3.49411145821485,3.41469983416451,3.43884096787581,8182051.52923375,0.0,1.0
1991-09-25,54.87,55.38,54.62,54.87,691200,3.48585264931361,3.51825259192615,3.46997032450355,3.48585264931361,10880019.2708857,0.0,1.0
1991-09-26,54.13,54.62,53.5,54.62,436600,3.43884096787581,3.46997032450355,3.39881750935444,3.46997032450355,6872419.57996049,0.0,1.0
1991-09-27,53.62,54.87,53.5,54.25,401233,3.40644102526328,3.48585264931361,3.39881750935444,3.44646448378465,6315715.81613899,0.0,1.0
1991-09-30,54.5,54.62,53.5,53.5,363033,3.46234680859471,3.46997032450355,3.39881750935444,3.39881750935444,5714418.45481401,0.0,1.0
1991-10-01,55.0,55.38,54.62,55.0,590433,3.49411145821485,3.51825259192615,3.46997032450355,3.49411145821485,9293869.23924601,0.0,1.0
1991-10-02,55.38,55.87,54.75,55.0,586800,3.51825259192615,3.54938194855388,3.47822913340478,3.49411145821485,9236683.02684565,0.0,1.0
1991-10-03,54.87,55.87,54.5,55.38,300600,3.48585264931361,3.54938194855388,3.46234680859471,3.51825259192615,4731675.04749456,0.0,1.0
1991-10-04,53.25,55.12,52.75,55.0,857833,3.38293518454438,3.50173497412368,3.35117053492424,3.49411145821485,13502950.7685209,0.0,1.0
1991-10-07,52.25,52.88,52.13,52.75,654800,3.31940588530411,3.35942934382548,3.31178236939527,3.35117053492424,10307055.2930786,0.0,1.0
1991-10-08,54.25,54.25,52.25,52.25,622633,3.44646448378465,3.44646448378465,3.31940588530411,3.31940588530411,9800721.98884455,0.0,1.0
1991-10-09,52.75,54.75,52.62,54.13,820633,3.35117053492424,3.47822913340478,3.34291172602301,3.43884096787581,12917394.175817,0.0,1.0
1991-10-10,53.25,53.25,51.5,52.75,876033,3.38293518454438,3.38293518454438,3.2717589108739,3.35117053492424,13789432.7574244,0.0,1.0
1991-10-11,52.75,53.38,52.25,53.38,425600,3.35117053492424,3.39119399344561,3.31940588530411,3.39119399344561,6699271.12512868,0.0,1.0
1991-10-14,54.13,54.13,52.88,52.88,442600,3.43884096787581,3.43884096787581,3.35942934382548,3.35942934382548,6966864.19168693,0.0,1.0
1991-10-15,54.0,55.0,53.87,54.25,476433,3.43058215897458,3.49411145821485,3.42232335007334,3.44646448378465,7499421.61644368,0.0,1.0
1991-10-16,55.25,55.25,53.5,54.13,821433,3.50999378302492,3.50999378302492,3.39881750935444,3.43884096787581,12929986.7907139,0.0,1.0
1991-10-17,55.63,55.63,54.5,55.25,594833,3.53413491673622,3.53413491673622,3.46234680859471,3.50999378302492,9363128.62117873,0.0,1.0
1991-10-18,55.75,55.75,55.25,55.63,525433,3.54175843264505,3.54175843264505,3.50999378302492,3.53413491673622,8270719.27887626,0.0,1.0
1991-10-21,55.63,56.12,55.12,55.75,465600,3.53413491673622,3.56526427336395,3.50173497412368,3.54175843264505,7328901.8699716,0.0,1.0
1991-10-22,56.38,56.75,55.63,55.63,576200,3.58178189116642,3.60528773188532,3.53413491673622,3.53413491673622,9069830.87946228,0.0,1.0
1991-10-23,55.12,57.25,54.75,57.12,784033,3.50173497412368,3.63705238150546,3.47822913340478,3.62879357260422,12341282.0442858,0.0,1.0
1991-10-24,54.13,55.25,53.62,55.25,735033,3.43884096787581,3.50999378302492,3.40644102526328,3.50999378302492,11569984.3818532,0.0,1.0
1991-10-25,54.62,54.62,53.75,53.75,476633,3.46997032450355,3.46997032450355,3.41469983416451,3.41469983416451,7502569.77016789,0.0,1.0
1991-10-28,55.5,55.5,54.5,55.12,492033,3.52587610783498,3.52587610783498,3.46234680859471,3.50173497412368,7744977.60693243,0.0,1.0
1991-10-29,55.12,55.75,54.75,55.75,472000,3.50173497412368,3.54175843264505,3.47822913340478,3.54175843264505,7429642.78914647,0.0,1.0
1991-10-30,56.38,56.38,54.62,55.38,714200,3.58178189116642,3.58178189116642,3.46997032450355,3.51825259192615,11242056.9491704,0.0,1.0
1991-10-31,57.0,57.0,56.12,56.25,415000,3.62117005669539,3.62117005669539,3.56526427336395,3.57352308226519,6532418.9777453,0.0,1.0
1991-11-01,56.5,57.38,55.87,57.25,718800,3.58940540707525,3.64531119040669,3.54938194855388,3.63705238150546,11314464.4848273,0.0,1.0
1991-11-04,56.75,56.75,55.5,55.87,282833,3.60528773188532,3.60528773188532,3.52587610783498,3.54938194855388,4452008.81140395,0.0,1.0
1991-11-05,57.0,57.12,56.5,56.75,354200,3.62117005669539,3.62879357260422,3.58940540707525,3.60528773188532,5575380.24558406,0.0,1.0
1991-11-06,57.63,58.0,56.63,56.75,531633,3.66119351521676,3.68469935593566,3.59766421597649,3.60528773188532,8368312.04432691,0.0,1.0
1991-11-07,59.75,59.88,57.5,58.0,727800,3.79587562960613,3.80413443850737,3.65293470631552,3.68469935593566,11456131.402417,0.0,1.0
1991-11-08,59.37,60.5,59.0,60.13,675800,3.77173449589483,3.84352260403633,3.74822865517593,3.82001676331743,10637611.4341211,0.0,1.0
1991-11-11,59.88,59.88,59.5,59.62,365833,3.80413443850737,3.80413443850737,3.77999330479606,3.7876168207049,5758492.606953,0.0,1.0
1991-11-12,61.25,61.37,60.25,60.62,762033,3.89116957846654,3.89879309437537,3.82764027922627,3.85114611994517,11994985.1346221,0.0,1.0
1991-11-13,60.75,60.88,60.13,60.62,723200,3.8594049288464,3.86766373774764,3.82001676331743,3.85114611994517,11383723.86676,0.0,1.0
1991-11-14,60.75,61.5,60.5,61.37,642033,3.8594049288464,3.9070519032766,3.84352260403633,3.89879309437537,10106092.9000934,0.0,1.0
1991-11-15,57.75,60.25,57.12,60.13,965633,3.66881703112559,3.82764027922627,3.62879357260422,3.82001676331743,15199805.6258726,0.0,1.0
1991-11-18,60.0,60.0,55.5,58.0,2036600,3.8117579544162,3.8117579544162,3.52587610783498,3.68469935593566,32057649.3736773,0.0,1.0
1991-11-19,58.12,59.37,56.12,59.37,2201233,3.69232287184449,3.77173449589483,3.56526427336395,3.77173449589483,34649099.3340704,0.0,1.0
1991-11-20,58.63,59.75,58.63,59.75,1119433,3.72472281445703,3.79587562960613,3.72472281445703,3.79587562960613,17620735.8397936,0.0,1.0
1991-11-21,59.37,59.62,58.25,58.37,542833,3.77173449589483,3.7876168207049,3.70058168074573,3.70820519665456,8544608.65288293,0.0,1.0
1991-11-22,59.5,59.75,58.37,59.12,682033,3.77999330479606,3.79587562960613,3.70820519665456,3.75585217108476,10735723.6449363,0.0,1.0
1991-11-25,58.63,59.25,58.37,59.25,634233,3.72472281445703,3.764110979986,3.70820519665456,3.764110979986,9983314.904849,0.0,1.0
1991-11-26,59.5,59.75,57.63,59.25,866833,3.78189918377327,3.7977895164782,3.6630394951404,3.76600885106834,13637741.5139187,0.03,1.0
1991-11-27,59.62,60.0,59.25,59.5,447433,3.78952654347164,3.81367984918313,3.76600885106834,3.78189918377327,7039390.05413636,0.0,1.0
1991-11-29,60.25,60.5,59.5,59.62,299400,3.82957018188806,3.84546051459299,3.78189918377327,3.78952654347164,4710411.1279419,0.0,1.0
1991-12-02,61.62,62.0,59.5,59.75,941000,3.91664920511107,3.94080251082257,3.78189918377327,3.7977895164782,14804598.7688488,0.0,1.0
1991-12-03,62.0,62.5,61.37,61.75,811200,3.94080251082257,3.97258317623243,3.90075887240615,3.92491217811764,12762476.6432414,0.0,1.0
1991-12-04,62.13,62.5,61.5,62.0,621000,3.94906548382913,3.97258317623243,3.90902184541271,3.94080251082257,9770091.21727428,0.0,1.0
1991-12-05,62.0,62.5,61.62,62.0,546033,3.94080251082257,3.97258317623243,3.91664920511107,3.94080251082257,8590647.69346526,0.0,1.0
1991-12-06,63.87,63.87,61.5,61.75,790233,4.05966219945544,4.05966219945544,3.90902184541271,3.92491217811764,12432606.2687606,0.0,1.0
1991-12-09,63.62,64.25,63.0,63.87,645600,4.04377186675051,4.08381550516694,4.00436384164229,4.05966219945544,10157118.9853016,0.0,1.0
1991-12-10,64.87,64.87,63.5,63.62,724233,4.12322353027516,4.12322353027516,4.03614450705215,4.04377186675051,11394239.0862483,0.0,1.0
1991-12-11,64.5,65.0,63.13,64.75,902833,4.09970583787187,4.13148650328172,4.01262681464885,4.1155961705768,14204123.6134708,0.0,1.0
1991-12-12,64.5,65.0,63.75,63.75,773800,4.09970583787187,4.13148650328172,4.05203483975708,4.05203483975708,12174068.5731511,0.0,1.0
1991-12-13,65.25,65.63,64.25,64.75,681233,4.14737683598665,4.17153014169815,4.08381550516694,4.1155961705768,10717727.1340055,0.0,1.0
1991-12-16,64.87,65.63,64.87,65.25,421800,4.12322353027516,4.17153014169815,4.12322353027516,4.14737683598665,6636110.26641915,0.0,1.0
1991-12-17,64.0,65.0,64.0,65.0,554000,4.06792517246201,4.13148650328172,4.06792517246201,4.13148650328172,8715991.19866336,0.0,1.0
1991-12-18,64.25,64.38,63.25,64.12,748800,4.08381550516694,4.0920784781735,4.02025417434722,4.07555253216037,11780747.6706843,0.0,1.0
1991-12-19,63.13,63.87,63.0,63.87,656400,4.01262681464885,4.05966219945544,4.00436384164229,4.05966219945544,10327033.6151672,0.0,1.0
1991-12-20,63.75,64.5,63.5,64.0,1169033,4.05203483975708,4.09970583787187,4.03614450705215,4.06792517246201,18392204.5829369,0.0,1.0
1991-12-23,64.63,65.38,63.62,63.87,1046800,4.10796881087843,4.15563980899322,4.04377186675051,4.05966219945544,16469132.8280881,0.0,1.0
1991-12-24,65.0,66.0,64.87,65.38,487200,4.13148650328172,4.19504783410144,4.12322353027516,4.15563980899322,7665037.7472722,0.0,1.0
1991-12-26,65.5,65.75,65.0,65.12,472600,4.16326716869158,4.17915750139651,4.13148650328172,4.13911386298009,7435338.34023161,0.0,1.0
1991-12-27,67.0,67.0,65.87,66.0,696600,4.25860916492116,4.25860916492116,4.18678486109488,4.19504783410144,10959493.6263338,0.0,1.0
1991-12-30,69.25,70.13,67.25,67.37,849200,4.40162215926553,4.45755613038688,4.27449949762609,4.28212685732446,13360324.4149908,0.0,1.0
1991-12-31,67.37,69.5,67.12,69.25,1137400,4.28212685732446,4.41751249197046,4.26623652461953,4.40162215926553,17894527.7786276,0.0,1.0
1992-01-02,68.5,68.5,66.38,66.75,1061200,4.35395116115074,4.35395116115074,4.21920113981294,4.24271883221623,16695685.667909,0.0,1.0
1992-01-03,69.62,69.75,68.12,68.37,903000,4.42513985166883,4.43340282467539,4.32979785543925,4.34568818814418,14206750.9970993,0.0,1.0
1992-01-06,69.5,70.25,69.13,69.62,732400,4.41751249197046,4.46518349008525,4.39399479956716,4.42513985166883,11522729.1586662,0.0,1.0
1992-01-07,69.13,69.25,68.25,68.62,770800,4.39399479956716,4.40162215926553,4.33806082844581,4.36157852084911,12126870.0648551,0.0,1.0
1992-01-08,68.5,69.75,68.25,68.5,935000,4.35395116115074,4.43340282467539,4.33806082844581,4.35395116115074,14710201.7522568,0.0,1.0
1992-01-09,67.5,69.0,67.0,68.88,1119600,4.29038983033102,4.3857318265606,4.25860916492116,4.37810446686223,17614483.2960713,0.0,1.0
1992-01-10,67.88,68.0,67.0,67.25,450400,4.31454313604251,4.32217049574088,4.25860916492116,4.27449949762609,7086069.37884113,0.0,1.0
1992-01-13,69.37,69.5,67.5,67.88,767800,4.4092495189639,4.41751249197046,4.29038983033102,4.31454313604251,12079671.5565591,0.0,1.0
1992-01-14,70.88,71.38,69.88,69.88,933600,4.50522712850167,4.53700779391153,4.44166579768195,4.44166579768195,14688175.7817186,0.0,1.0
1992-01-15,70.62,71.87,70.0,71.0,598400,4.48870118248854,4.56815284601319,4.44929315738032,4.51285448820004,9414529.12144434,0.0,1.0
1992-01-16,68.37,70.13,67.75,70.0,875200,4.34568818814418,4.45755613038688,4.30628016303595,4.44929315738032,13769378.1535563,0.0,1.0
1992-01-17,66.63,68.88,66.5,68.37,1252600,4.23509147251787,4.37810446686223,4.2268284995113,4.34568818814418,19706950.4971944,0.0,1.0
1992-01-20,64.87,65.63,63.0,64.75,1602400,4.12322353027516,4.17153014169815,4.00436384164229,4.1155961705768,25210296.5645094,0.0,1.0
1992-01-21,61.75,64.25,60.75,64.12,1983633,3.92491217811764,4.08381550516694,3.86135084729792,4.07555253216037,31208172.8689137,0.0,1.0
1992-01-22,65.63,65.63,62.25,62.25,1651433,4.17153014169815,4.17153014169815,3.9566928435275,3.9566928435275,25981724.7169354,0.0,1.0
1992-01-23,64.38,66.75,64.25,65.75,1495400,4.0920784781735,4.24271883221623,4.08381550516694,4.17915750139651,23526883.1019516,0.0,1.0
1992-01-24,64.38,64.63,62.5,64.0,2461833,4.0920784781735,4.10796881087843,3.97258317623243,4.06792517246201,38731615.0912979,0.0,1.0
1992-01-27,63.62,65.0,63.5,64.5,955633,4.04377186675051,4.13148650328172,4.03614450705215,4.09970583787187,15034817.3594806,0.0,1.0
1992-01-28,63.13,64.38,63.13,63.87,759233,4.01262681464885,4.0920784781735,4.01262681464885,4.05966219945544,11944888.3497018,0.0,1.0
1992-01-29,62.38,64.12,61.88,63.0,1820233,3.96495581653406,4.07555253216037,3.9331751511242,4.00436384164229,28637427.450391,0.0,1.0
1992-01-30,62.0,62.62,61.5,62.38,1078033,3.94080251082257,3.98021053593079,3.90902184541271,3.96495581653406,16960516.4979579,0.0,1.0
1992-01-31,61.62,62.75,61.37,62.5,1019033,3.91664920511107,3.98847350893736,3.90075887240615,3.97258317623243,16032279.1681363,0.0,1.0
1992-02-03,63.62,64.0,61.0,61.75,874433,4.04377186675051,4.06792517246201,3.87724118000285,3.92491217811764,13757311.0682686,0.0,1.0
1992-02-04,64.25,64.25,63.0,63.38,787000,4.08381550516694,4.08381550516694,4.00436384164229,4.02851714735378,12381742.0096535,0.0,1.0
1992-02-05,64.87,65.12,64.25,64.38,526000,4.12322353027516,4.13911386298009,4.08381550516694,4.0920784781735,8275471.7879006,0.0,1.0
1992-02-06,65.25,65.87,64.5,65.0,657033,4.14737683598665,4.18678486109488,4.09970583787187,4.13148650328172,10336992.5004177,0.0,1.0
1992-02-07,64.38,65.5,63.75,65.5,498200,4.0920784781735,4.16326716869158,4.05203483975708,4.16326716869158,7838098.94435756,0.0,1.0
1992-02-10,64.75,67.88,64.38,64.38,493033,4.1155961705768,4.31454313604251,4.0920784781735,4.0920784781735,7756807.38023572,0.0,1.0
1992-02-11,64.63,65.12,64.38,65.0,504633,4.10796881087843,4.13911386298009,4.0920784781735,4.13148650328172,7939308.27898031,0.0,1.0
1992-02-12,64.87,65.0,64.12,64.12,541033,4.12322353027516,4.13148650328172,4.07555253216037,4.07555253216037,8511983.51297191,0.0,1.0
1992-02-13,63.75,65.12,63.5,64.87,473033,4.05203483975708,4.13911386298009,4.03614450705215,4.12322353027516,7442150.65826232,0.0,1.0
1992-02-14,62.5,63.25,62.38,63.25,775633,3.97258317623243,4.02025417434722,3.96495581653406,4.02025417434722,12202906.86172,0.0,1.0
1992-02-18,60.62,62.38,59.62,62.13,1512233,3.85308787429136,3.96495581653406,3.78952654347164,3.94906548382913,23791713.9320005,0.0,1.0
1992-02-19,61.13,61.13,59.5,60.13,1621800,3.88550415300941,3.88550415300941,3.78189918377327,3.82194282218969,25515513.5848236,0.0,1.0
1992-02-20,62.62,63.0,61.25,61.25,808800,3.98021053593079,4.00436384164229,3.89313151270778,3.89313151270778,12724717.8366046,0.0,1.0
1992-02-21,61.62,62.87,61.62,62.62,913233,3.91664920511107,3.99610086863572,3.91664920511107,3.98021053593079,14367745.108897,0.0,1.0
1992-02-24,61.75,63.75,61.62,62.5,936000,3.92491217811764,4.05203483975708,3.91664920511107,3.97258317623243,14725934.5883554,0.0,1.0
1992-02-25,62.25,62.38,61.0,62.0,938600,3.9566928435275,3.96495581653406,3.87724118000285,3.94080251082257,14766839.962212,0.0,1.0
1992-02-26,64.38,64.75,62.62,62.62,1227033,4.0920784781735,4.1155961705768,3.98021053593079,3.98021053593079,19304709.0766598,0.0,1.0
1992-02-27,64.87,65.12,64.25,65.0,739033,4.12322353027516,4.13911386298009,4.08381550516694,4.13148650328172,11627085.0605086,0.0,1.0
1992-02-28,64.0,65.5,63.75,64.87,792000,4.06792517246201,4.16326716869158,4.05203483975708,4.12322353027516,12460406.1901469,0.0,1.0
1992-03-02,64.0,64.5,63.75,64.12,568200,4.06792517246201,4.09970583787187,4.05203483975708,4.07555253216037,8939397.47126448,0.0,1.0
1992-03-03,63.75,64.75,63.75,64.12,704433,4.05394167968167,4.11753292171589,4.05394167968167,4.07747043923433,11077515.9827968,0.03,1.0
1992-03-04,63.0,63.87,62.75,63.62,456433,4.006248248156,4.06157262872577,3.99035043764745,4.04567481821722,7177607.88119795,0.0,1.0
1992-03-05,62.5,63.25,62.0,62.5,609033,3.97445262713889,4.02214605866456,3.94265700612178,3.97445262713889,9577309.39855276,0.0,1.0
1992-03-06,61.37,62.62,60.5,62.38,692800,3.90259452364022,3.982083576183,3.84727014307045,3.96682167809478,10894581.9870473,0.0,1.0
1992-03-09,61.13,61.37,60.88,61.37,542233,3.88733262555201,3.90259452364022,3.87143481504345,3.90259452364022,8526850.28086401,0.0,1.0
1992-03-10,61.62,62.5,61.37,61.37,605200,3.91849233414877,3.97445262713889,3.90259452364022,3.90259452364022,9517033.80277282,0.0,1.0
1992-03-11,61.25,61.75,60.75,61.62,572433,3.89496357459611,3.92675919561322,3.863167953579,3.91849233414877,9001758.44484906,0.0,1.0
1992-03-12,62.0,62.13,61.13,61.13,662633,3.94265700612178,3.95092386758623,3.88733262555201,3.88733262555201,10420192.7624467,0.0,1.0
1992-03-13,62.62,62.87,62.0,62.5,569800,3.982083576183,3.99798138669155,3.94265700612178,3.97445262713889,8960353.37214134,0.0,1.0
1992-03-16,64.87,65.0,63.0,63.0,986800,4.12516387076,4.13343073222445,4.006248248156,4.006248248156,15517860.1397492,0.0,1.0
1992-03-17,66.0,66.25,64.5,65.38,944033,4.19702197425867,4.21291978476722,4.10163511120733,4.15759540419745,14845330.42289,0.0,1.0
1992-03-18,65.38,66.5,65.38,66.25,770400,4.15759540419745,4.22881759527578,4.15759540419745,4.21291978476722,12114875.8123863,0.0,1.0
1992-03-19,65.5,65.63,65.25,65.63,460833,4.16522635324156,4.17349321470601,4.149328542733,4.17349321470601,7246799.79912954,0.0,1.0
1992-03-20,65.63,65.75,65.38,65.5,646233,4.17349321470601,4.18112416375011,4.15759540419745,4.16522635324156,10162295.6137926,0.0,1.0
1992-03-23,65.87,66.12,65.5,65.5,445833,4.18875511279422,4.20465292330277,4.16522635324156,4.16522635324156,7010918.26072638,0.0,1.0
1992-03-24,65.87,66.63,65.63,66.0,414600,4.18875511279422,4.23708445674023,4.17349321470601,4.19702197425867,6519765.72146333,0.0,1.0
1992-03-25,65.63,66.88,65.63,65.75,487800,4.17349321470601,4.25298226724878,4.17349321470601,4.18112416375011,7670867.62887074,0.0,1.0
1992-03-26,66.75,66.88,66.12,66.25,477200,4.24471540578433,4.25298226724878,4.20465292330277,4.21291978476722,7504178.00839919,0.0,1.0
1992-03-27,65.87,66.75,65.75,66.75,554000,4.18875511279422,4.24471540578433,4.18112416375011,4.24471540578433,8711891.48502335,0.0,1.0
1992-03-30,64.0,65.75,64.0,65.63,732233,4.06983949019022,4.18112416375011,4.06983949019022,4.17349321470601,11514683.1006374,0.0,1.0
1992-03-31,64.75,65.25,64.12,64.25,890233,4.11753292171589,4.149328542733,4.07747043923433,4.08573730069878,13999301.9718173,0.0,1.0
1992-04-01,64.38,65.12,63.87,64.5,1446600,4.09400416216323,4.14106168126855,4.06157262872577,4.10163511120733,22748415.5636007,0.0,1.0
1992-04-02,62.5,64.5,62.38,64.38,973833,3.97445262713889,4.10163511120733,3.96682167809478,4.09400416216323,15313948.4125176,0.0,1.0
1992-04-03,62.75,63.13,61.5,62.75,893600,3.99035043764745,4.01451510962045,3.91086138510467,3.99035043764745,14052249.5144709,0.0,1.0
1992-04-06,64.75,64.87,62.5,62.75,645000,4.11753292171589,4.12516387076,3.97445262713889,3.99035043764745,10142906.1513359,0.0,1.0
1992-04-07,63.13,65.0,63.0,64.5,848600,4.01451510962045,4.13343073222445,4.006248248156,4.10163511120733,13344604.8992614,0.0,1.0
1992-04-08,62.87,63.13,61.25,62.62,1390600,3.99798138669155,4.01451510962045,3.89496357459611,3.982083576183,21867791.1535622,0.0,1.0
1992-04-09,64.63,64.87,62.87,63.75,1156200,4.10990197267178,4.12516387076,3.99798138669155,4.05394167968167,18181748.9801155,0.0,1.0
1992-04-10,64.38,65.87,64.38,65.75,825000,4.09400416216323,4.18875511279422,4.09400416216323,4.18112416375011,12973484.6121738,0.0,1.0
1992-04-13,65.5,65.63,64.38,64.75,443833,4.16522635324156,4.17349321470601,4.09400416216323,4.11753292171589,6979467.38893929,0.0,1.0
1992-04-14,67.12,67.5,65.87,66.0,942600,4.268244165337,4.29240883731,4.18875511279422,4.19702197425867,14822795.8732545,0.0,1.0
1992-04-15,68.37,68.62,67.5,67.63,846633,4.34773321787978,4.36363102838833,4.29240883731,4.30067569877445,13313672.9668588,0.0,1.0
1992-04-16,66.38,67.88,66.12,67.75,839200,4.22118664623167,4.31657350928301,4.20465292330277,4.30830664781856,13196785.8018621,0.0,1.0
1992-04-20,64.38,65.75,63.38,65.25,828800,4.09400416216323,4.18112416375011,4.03041292012901,4.149328542733,13033241.2685692,0.0,1.0
1992-04-21,63.5,64.75,63.0,64.25,630800,4.03804386917311,4.11753292171589,4.006248248156,4.08573730069878,9919604.96164754,0.0,1.0
1992-04-22,63.13,64.25,63.13,63.87,803400,4.01451510962045,4.08573730069878,4.01451510962045,4.06157262872577,12633815.1968732,0.0,1.0
1992-04-23,63.25,63.5,62.13,63.25,1025233,4.02214605866456,4.03804386917311,3.95092386758623,4.02214605866456,16122235.8174457,0.0,1.0
1992-04-24,61.62,63.38,61.5,63.13,1031233,3.91849233414877,4.03041292012901,3.91086138510467,4.01451510962045,16216588.432807,0.0,1.0
1992-04-27,61.75,62.75,61.5,61.75,637800,3.92675919561322,3.99035043764745,3.91086138510467,3.92675919561322,10029683.0129023,0.0,1.0
1992-04-28,61.0,62.25,60.37,61.88,1363433,3.87906576408756,3.95855481663033,3.839003281606,3.93502605707767,21440578.2366423,0.0,1.0
1992-04-29,61.88,62.13,61.25,61.5,690433,3.93502605707767,3.95092386758623,3.89496357459611,3.91086138510467,10857359.8802872,0.0,1.0
1992-04-30,62.38,63.0,62.0,62.0,898200,3.96682167809478,4.006248248156,3.94265700612178,3.94265700612178,14124586.5195812,0.0,1.0
1992-05-01,61.62,62.5,60.62,62.38,788800,3.91849233414877,3.97445262713889,3.85490109211455,3.96682167809478,12404223.8328275,0.0,1.0
1992-05-04,62.75,63.0,61.75,61.75,607233,3.99035043764745,4.006248248156,3.92675919561322,3.92675919561322,9549003.61394437,0.0,1.0
1992-05-05,64.0,64.38,62.38,62.62,832600,4.06983949019022,4.09400416216323,3.96682167809478,3.982083576183,13092997.9249647,0.0,1.0
1992-05-06,63.62,64.75,63.5,64.38,968200,4.04567481821722,4.11753292171589,4.03804386917311,4.09400416216323,15225367.0321293,0.0,1.0
1992-05-07,63.75,64.25,63.62,63.75,546800,4.05394167968167,4.08573730069878,4.04567481821722,4.05394167968167,8598668.34658983,0.0,1.0
1992-05-08,64.25,64.38,63.0,64.0,561600,4.08573730069878,4.09400416216323,4.006248248156,4.06983949019022,8831404.79781429,0.0,1.0
1992-05-11,65.75,65.75,64.87,65.12,890433,4.18112416375011,4.18112416375011,4.12516387076,4.14106168126855,14002447.058996,0.0,1.0
1992-05-12,66.38,66.63,65.25,66.25,1110400,4.22118664623167,4.23708445674023,4.149328542733,4.21291978476722,17461524.0161912,0.0,1.0
1992-05-13,65.87,66.88,65.75,66.75,650600,4.18875511279422,4.25298226724878,4.18112416375011,4.24471540578433,10230968.5923397,0.0,1.0
1992-05-14,64.38,65.87,64.25,65.87,850400,4.09400416216323,4.18875511279422,4.08573730069878,4.18875511279422,13372910.6838698,0.0,1.0
1992-05-15,63.75,64.25,63.62,64.12,614000,4.05394167968167,4.08573730069878,4.04567481821722,4.07747043923433,9655417.63863599,0.0,1.0
1992-05-18,65.0,65.0,64.0,64.38,597400,4.13343073222445,4.13343073222445,4.06983949019022,4.09400416216323,9394375.40280315,0.0,1.0
1992-05-19,65.87,66.12,64.38,65.63,929400,4.18875511279422,4.20465292330277,4.09400416216323,4.17349321470601,14615220.1194598,0.0,1.0
1992-05-20,66.5,66.75,66.12,66.38,740433,4.22881759527578,4.24471540578433,4.20465292330277,4.22118664623167,11643631.6749644,0.0,1.0
1992-05-21,66.25,66.5,65.0,66.25,743600,4.21291978476722,4.22881759527578,4.13343073222445,4.21291978476722,11693434.1304393,0.0,1.0
1992-05-22,67.0,67.25,66.12,66.12,713833,4.26347482218443,4.27938331032691,4.2074769439229,4.2074769439229,11217800.736418,0.045,1.0
1992-05-26,66.38,66.5,65.87,66.25,636833,4.22402177159108,4.23165784589947,4.19156845578043,4.21574935775699,10007754.8899746,0.0,1.0
1992-05-27,67.63,67.88,66.38,66.5,760400,4.30356421230348,4.31947270044596,4.22402177159108,4.23165784589947,11949595.605656,0.0,1.0
1992-05-28,69.13,69.25,67.5,67.75,1139800,4.39901514115835,4.40665121546674,4.29529179846939,4.31120028661187,17911821.5035859,0.0,1.0
1992-05-29,70.62,71.0,69.25,69.25,1380033,4.49382973048753,4.5180106324641,4.40665121546674,4.40665121546674,21687054.5403212,0.0,1.0
1992-06-01,70.75,70.88,69.5,70.62,909800,4.50210214432162,4.51037455815571,4.42255970360922,4.49382973048753,14297398.8453785,0.0,1.0
1992-06-02,69.5,71.38,69.25,70.88,863633,4.42255970360922,4.54219153444067,4.40665121546674,4.51037455815571,13571889.9285896,0.0,1.0
1992-06-03,70.37,71.0,69.5,69.5,742000,4.47792124234505,4.5180106324641,4.42255970360922,4.42255970360922,11660441.7929994,0.0,1.0
1992-06-04,70.0,70.75,69.88,70.62,672000,4.45437667989418,4.50210214432162,4.44674060558579,4.49382973048753,10560400.1144146,0.0,1.0
1992-06-05,69.25,70.13,68.25,69.88,943000,4.40665121546674,4.46264909372827,4.34301726289683,4.44674060558579,14819132.8986502,0.0,1.0
1992-06-08,69.13,69.75,69.0,69.25,392233,4.39901514115835,4.4384681917517,4.39074272732426,4.40665121546674,6163894.96737673,0.0,1.0
1992-06-09,68.37,69.37,67.88,69.37,660833,4.35065333720522,4.41428728977513,4.31947270044596,4.41428728977513,10384912.036918,0.0,1.0
1992-06-10,67.88,68.62,67.75,68.5,719800,4.31947270044596,4.3665618253477,4.31120028661187,4.35892575103931,11311571.4320768,0.0,1.0
1992-06-11,68.88,69.13,67.37,68.0,616600,4.38310665301587,4.39901514115835,4.2870193846353,4.32710877475435,9689795.70022026,0.0,1.0
1992-06-12,68.37,69.88,68.25,69.88,471433,4.35065333720522,4.44674060558579,4.34301726289683,4.44674060558579,7408513.55228987,0.0,1.0
1992-06-15,69.25,69.37,68.0,68.25,458000,4.40665121546674,4.41428728977513,4.32710877475435,4.34301726289683,7197415.55416944,0.0,1.0
1992-06-16,69.37,70.25,69.37,69.75,642033,4.41428728977513,4.47028516803666,4.41428728977513,4.4384681917517,10089472.2718124,0.0,1.0
1992-06-17,67.12,69.5,67.0,69.37,867233,4.27111089649282,4.42255970360922,4.26347482218443,4.41428728977513,13628463.5006311,0.0,1.0
1992-06-18,66.25,67.12,65.75,66.88,1478433,4.21574935775699,4.27111089649282,4.18393238147203,4.25583874787604,23233398.8427891,0.0,1.0
1992-06-19,65.25,66.88,65.12,66.5,1218033,4.15211540518708,4.25583874787604,4.14384299135299,4.23165784589947,19141243.7984534,0.0,1.0
1992-06-22,66.38,66.38,64.5,65.0,723200,4.22402177159108,4.22402177159108,4.10438994075964,4.1362069170446,11365002.0278938,0.0,1.0
1992-06-23,67.75,68.0,66.38,66.38,817033,4.31120028661187,4.32710877475435,4.22402177159108,4.22402177159108,12839576.4682745,0.0,1.0
1992-06-24,65.12,67.75,65.0,67.5,667233,4.14384299135299,4.31120028661187,4.1362069170446,4.29529179846939,10485487.2761029,0.0,1.0
1992-06-25,63.75,65.75,63.62,65.5,1427233,4.0566644763322,4.18393238147203,4.04839206249811,4.16802389332956,22428796.9293099,0.0,1.0
1992-06-26,64.12,64.63,63.5,64.0,737800,4.08020903878307,4.11266235459373,4.04075598818972,4.07257296447468,11594439.2922843,0.0,1.0
1992-06-29,66.88,67.12,63.25,64.0,967833,4.25583874787604,4.27111089649282,4.02484750004724,4.07257296447468,15209380.5415687,0.0,1.0
1992-06-30,67.25,67.37,66.0,66.75,525800,4.27938331032691,4.2870193846353,4.19984086961451,4.24756633404195,8262884.49428448,0.0,1.0
1992-07-01,68.75,68.88,67.0,67.12,672633,4.37483423918179,4.38310665301587,4.26347482218443,4.27111089649282,10570347.6341652,0.0,1.0
1992-07-02,46.12,46.88,45.12,46.0,910000,4.40219683878685,4.47473954471655,4.30674590993197,4.39074272732426,9533694.54773535,0.0,1.5
1992-07-06,46.25,46.62,45.38,46.25,890850,4.41460545953798,4.44992230321429,4.33156315143424,4.41460545953798,9333067.89873631,0.0,1.0
1992-07-07,45.0,46.88,44.88,46.5,863850,4.29529179846939,4.47473954471655,4.2838376870068,4.4384681917517,9050200.03852877,0.0,1.0
1992-07-08,45.87,46.0,45.12,45.12,716550,4.37833410657313,4.39074272732426,4.30674590993197,4.30674590993197,7506998.71228546,0.0,1.0
1992-07-09,46.88,47.13,46.12,46.38,898950,4.47473954471655,4.49860227693027,4.40219683878685,4.42701408028912,9417928.25679858,0.0,1.0
1992-07-10,47.13,47.5,46.75,47.37,698400,4.49860227693027,4.53391912060658,4.46233092396542,4.52151049985544,7316848.65070151,0.0,1.0
1992-07-13,46.88,47.5,46.62,47.13,684150,4.47473954471655,4.53391912060658,4.44992230321429,4.49860227693027,7167557.28003643,0.0,1.0
1992-07-14,47.25,47.37,46.62,46.88,510300,4.51005638839286,4.52151049985544,4.44992230321429,4.47473954471655,5346202.55792236,0.0,1.0
1992-07-15,47.37,47.62,47.25,47.5,808550,4.52151049985544,4.54537323206916,4.51005638839286,4.53391912060658,8470844.7544741,0.0,1.0
1992-07-16,47.25,47.37,47.0,47.25,640550,4.51005638839286,4.52151049985544,4.48619365617914,4.51005638839286,6710778.06873833,0.0,1.0
1992-07-17,47.37,47.37,46.62,47.13,529550,4.52151049985544,4.52151049985544,4.44992230321429,4.49860227693027,5547876.86566292,0.0,1.0
1992-07-20,47.0,47.0,46.38,46.88,748800,4.48619365617914,4.48619365617914,4.42701408028912,4.47473954471655,7844868.65642223,0.0,1.0
1992-07-21,47.5,47.62,46.75,47.0,552000,4.53391912060658,4.54537323206916,4.46233092396542,4.48619365617914,5783076.25313177,0.0,1.0
1992-07-22,46.88,47.25,46.62,47.0,624900,4.47473954471655,4.51005638839286,4.44992230321429,4.48619365617914,6546819.47569212,0.0,1.0
1992-07-23,47.5,47.62,47.13,47.13,547850,4.53391912060658,4.54537323206916,4.49860227693027,4.49860227693027,5739598.41535913,0.0,1.0
1992-07-24,47.75,48.12,47.0,47.13,881400,4.5577818528203,4.5930986964966,4.48619365617914,4.49860227693027,9234064.14766366,0.0,1.0
1992-07-27,48.87,48.87,48.0,48.0,553200,4.66468689313776,4.66468689313776,4.58164458503401,4.58164458503401,5795648.15802988,0.0,1.0
1992-07-28,49.88,49.88,49.0,49.12,1136100,4.76109233128118,4.76109233128118,4.67709551388889,4.68854962535148,11902450.9622881,0.0,1.0
1992-07-29,49.38,50.62,49.38,50.0,1559400,4.71336686685374,4.83172601863379,4.71336686685374,4.77254644274377,16337190.4150973,0.0,1.0
1992-07-30,50.0,50.37,49.12,49.5,836750,4.77254644274377,4.80786328642007,4.68854962535148,4.72482097831633,8766284.51957973,0.0,1.0
1992-07-31,50.25,50.37,49.75,50.25,600900,4.79640917495748,4.80786328642007,4.74868371053005,4.79640917495748,6295381.37772987,0.0,1.0
1992-08-03,51.63,51.75,50.13,50.25,981650,4.92813145677721,4.9395855682398,4.7849550634949,4.79640917495748,10284342.0360268,0.0,1.0
1992-08-04,51.12,51.87,50.88,51.87,855950,4.87945148306123,4.95103967970238,4.85654326013606,4.95103967970238,8967434.99794953,0.0,1.0
1992-08-05,50.88,51.38,50.75,51.25,636300,4.85654326013606,4.90426872456349,4.84413463938492,4.89186010381236,6666252.57222418,0.0,1.0
1992-08-06,51.0,51.75,50.75,50.88,688550,4.86799737159864,4.9395855682398,4.84413463938492,4.85654326013606,7213654.26466284,0.0,1.0
1992-08-07,51.0,52.0,50.88,51.25,932450,4.86799737159864,4.96344830045352,4.85654326013606,4.89186010381236,9768893.93520421,0.0,1.0
1992-08-10,52.12,52.12,50.75,50.75,858650,4.9749024119161,4.9749024119161,4.84413463938492,4.84413463938492,8995721.78397029,0.0,1.0
1992-08-11,52.0,52.25,51.38,52.0,948750,4.96344830045352,4.98731103266724,4.90426872456349,4.96344830045352,9939662.31007023,0.0,1.0
1992-08-12,51.5,52.25,51.0,52.0,629400,4.91572283602608,4.98731103266724,4.86799737159864,4.96344830045352,6593964.11906003,0.0,1.0
1992-08-13,51.87,52.25,51.5,51.75,764700,4.95103967970238,4.98731103266724,4.91572283602608,4.9395855682398,8011446.39632223,0.0,1.0
1992-08-14,51.25,52.12,51.0,52.0,1228850,4.89186010381236,4.9749024119161,4.86799737159864,4.96344830045352,12874154.445038,0.0,1.0
1992-08-17,51.87,52.0,51.25,51.38,1108200,4.95103967970238,4.96344830045352,4.89186010381236,4.90426872456349,11610154.1734069,0.0,1.0
1992-08-18,52.25,52.5,51.75,51.87,1255250,4.98731103266724,5.01117376488095,4.9395855682398,4.95103967970238,13150736.3527965,0.0,1.0
1992-08-19,52.25,52.75,52.25,52.62,886650,4.98731103266724,5.03503649709467,4.98731103266724,5.02262787634354,9289066.23159291,0.0,1.0
1992-08-20,52.12,52.38,51.38,52.25,798900,4.9749024119161,4.99971965341837,4.90426872456349,4.98731103266724,8369745.68591844,0.0,1.0
1992-08-21,52.0,52.62,51.0,52.5,1227450,4.96344830045352,5.02262787634354,4.86799737159864,5.01117376488095,12859487.2226569,0.0,1.0
1992-08-24,51.5,52.0,51.25,51.75,840900,4.91572283602608,4.96344830045352,4.89186010381236,4.9395855682398,8809762.35735237,0.0,1.0
1992-08-25,50.37,51.75,50.37,51.63,1498250,4.80786328642007,4.9395855682398,4.80786328642007,4.92813145677721,15696547.0946643,0.0,1.0
1992-08-26,50.88,51.25,49.88,50.5,1516950,4.85654326013606,4.89186010381236,4.76109233128118,4.8202719071712,15892459.2793265,0.0,1.0
1992-08-27,52.25,52.5,51.63,52.0,1408050,4.99017456053288,5.01405099383687,4.930961005939,4.9662981272289,14743093.9754828,0.03,1.0
1992-08-28,52.88,53.0,52.12,52.38,1160700,5.05034317245892,5.06180386044484,4.97775881521481,5.00259030585095,12153197.1004886,0.0,1.0
1992-08-31,53.37,53.5,53.0,53.37,967950,5.09714098173473,5.10955672705281,5.06180386044484,5.09714098173473,10134993.6533281,0.0,1.0
1992-09-01,54.38,54.5,53.25,53.37,1131900,5.19360177228283,5.20506246026875,5.08568029374882,5.09714098173473,11851644.5231697,0.0,1.0
1992-09-02,54.0,54.5,53.75,54.38,992100,5.15730959366078,5.20506246026875,5.13343316035679,5.19360177228283,10387858.0541007,0.0,1.0
1992-09-03,53.25,54.25,53.25,54.25,872250,5.08568029374882,5.18118602696476,5.08568029374882,5.18118602696476,9132959.56827876,0.0,1.0
1992-09-04,52.88,53.0,52.62,53.0,796200,5.05034317245892,5.06180386044484,5.02551168182278,5.06180386044484,8336672.29379599,0.0,1.0
1992-09-08,52.88,53.13,52.5,53.0,377550,5.05034317245892,5.07421960576291,5.01405099383687,5.06180386044484,3953165.81829022,0.0,1.0
1992-09-09,53.37,53.5,52.62,52.88,605850,5.09714098173473,5.10955672705281,5.02551168182278,5.05034317245892,6343598.22807875,0.0,1.0
1992-09-10,54.12,54.25,53.62,53.88,882000,5.16877028164669,5.18118602696476,5.12101741503872,5.14584890567486,9235047.68039193,0.0,1.0
1992-09-11,54.12,54.25,53.88,54.25,487050,5.16877028164669,5.18118602696476,5.14584890567486,5.18118602696476,5099693.8466382,0.0,1.0
1992-09-14,54.5,54.75,53.88,54.5,1177950,5.20506246026875,5.22893889357273,5.14584890567486,5.20506246026875,12333814.5296119,0.0,1.0
1992-09-15,54.38,54.87,54.12,54.38,705900,5.19360177228283,5.24039958155864,5.16877028164669,5.19360177228283,7391179.31699396,0.0,1.0
1992-09-16,54.38,54.63,53.62,54.12,770400,5.19360177228283,5.21747820558682,5.12101741503872,5.16877028164669,8066531.44328112,0.0,1.0
1992-09-17,54.25,54.63,54.25,54.63,620250,5.18118602696476,5.21747820558682,5.18118602696476,5.21747820558682,6494374.51673821,0.0,1.0
1992-09-18,55.25,55.38,54.0,54.38,1405850,5.2766917601807,5.28910750549877,5.15730959366078,5.19360177228283,14720058.7091599,0.0,1.0
1992-09-21,56.25,56.5,55.0,55.25,1116300,5.37219749339664,5.39607392670063,5.25281532687672,5.2766917601807,11688303.5437886,0.0,1.0
1992-09-22,55.75,56.5,55.5,56.0,887850,5.32444462678867,5.39607392670063,5.30056819348469,5.34832106009266,9296300.54765984,0.0,1.0
1992-09-23,56.75,56.88,55.75,56.13,904250,5.41995036000461,5.43236610532268,5.32444462678867,5.36073680541073,9468017.987522,0.0,1.0
1992-09-24,56.75,57.0,56.37,56.62,1011350,5.41995036000461,5.4438267933086,5.38365818138255,5.40753461468654,10589416.6344267,0.0,1.0
1992-09-25,55.75,56.75,55.0,56.75,1239750,5.32444462678867,5.41995036000461,5.25281532687672,5.41995036000461,12980896.1017754,0.0,1.0
1992-09-28,55.88,56.13,55.38,55.38,671850,5.33686037210675,5.36073680541073,5.28910750549877,5.28910750549877,7034656.21776793,0.0,1.0
1992-09-29,55.12,55.75,55.12,55.75,623850,5.26427601486263,5.32444462678867,5.26427601486263,5.32444462678867,6532068.58890307,0.0,1.0
1992-09-30,55.38,55.75,55.25,55.25,607800,5.28910750549877,5.32444462678867,5.2766917601807,5.2766917601807,6364015.85050138,0.0,1.0
1992-10-01,55.38,55.75,55.12,55.38,745650,5.28910750549877,5.32444462678867,5.26427601486263,5.28910750549877,7807384.69714767,0.0,1.0
1992-10-02,53.62,55.38,53.5,55.38,1606650,5.12101741503872,5.28910750549877,5.10955672705281,5.28910750549877,16822550.2899112,0.0,1.0
1992-10-05,53.5,53.5,49.0,52.5,3904200,5.10955672705281,5.10955672705281,4.67978092758108,5.01405099383687,40879221.2627961,0.0,1.0
1992-10-06,53.5,54.0,52.88,53.37,1309650,5.10955672705281,5.15730959366078,5.05034317245892,5.09714098173473,13712789.3363098,0.0,1.0
1992-10-07,52.12,54.0,51.75,53.62,822450,4.97775881521481,5.15730959366078,4.94242169392491,5.12101741503872,8611524.90333145,0.0,1.0
1992-10-08,53.13,53.37,52.38,52.5,1076700,5.07421960576291,5.09714098173473,5.00259030585095,5.01405099383687,11273668.749975,0.0,1.0
1992-10-09,51.87,53.13,51.63,53.0,1090650,4.95388238191082,5.07421960576291,4.930961005939,5.06180386044484,11419733.2796139,0.0,1.0
1992-10-12,53.13,53.13,51.63,52.38,558900,5.07421960576291,5.07421960576291,4.930961005939,5.00259030585095,5852004.70359529,0.0,1.0
1992-10-13,53.75,54.0,53.0,53.37,860850,5.13343316035679,5.15730959366078,5.06180386044484,5.09714098173473,9013595.00642335,0.0,1.0
1992-10-14,54.25,54.63,53.5,53.75,666750,5.18118602696476,5.21747820558682,5.10955672705281,5.13343316035679,6981256.28220105,0.0,1.0
1992-10-15,54.38,54.63,53.88,54.0,718800,5.19360177228283,5.21747820558682,5.14584890567486,5.15730959366078,7526249.74225139,0.0,1.0
1992-10-16,55.38,55.5,54.12,54.63,767850,5.28910750549877,5.30056819348469,5.16877028164669,5.21747820558682,8039831.47549767,0.0,1.0
1992-10-19,56.37,56.37,54.75,54.75,1314350,5.38365818138255,5.38365818138255,5.22893889357273,5.22893889357273,13762001.0416362,0.0,1.0
1992-10-20,56.75,57.0,56.13,56.88,1461900,5.41995036000461,5.4438267933086,5.36073680541073,5.43236610532268,15306934.4716156,0.0,1.0
1992-10-21,57.63,57.87,57.0,57.12,1193150,5.50399540523464,5.52691678120647,5.4438267933086,5.45528748129451,12492967.2787524,0.0,1.0
1992-10-22,56.5,57.25,56.13,57.12,1505250,5.39607392670063,5.46770322661258,5.36073680541073,5.45528748129451,15760833.9239342,0.0,1.0
1992-10-23,56.62,57.25,56.5,56.75,843750,5.40753461468654,5.46770322661258,5.39607392670063,5.41995036000461,8834548.16364024,0.0,1.0
1992-10-26,57.12,57.25,56.5,56.5,576750,5.45528748129451,5.46770322661258,5.39607392670063,5.39607392670063,6038904.47807942,0.0,1.0
1992-10-27,57.0,57.75,56.62,57.75,829500,5.4438267933086,5.51545609322055,5.40753461468654,5.51545609322055,8685342.46132098,0.0,1.0
1992-10-28,57.38,57.38,56.37,57.0,635550,5.48011897193066,5.48011897193066,5.38365818138255,5.4438267933086,6654574.32343887,0.0,1.0
1992-10-29,57.63,57.75,57.12,57.38,480600,5.50399540523464,5.51545609322055,5.45528748129451,5.48011897193066,5032158.63400948,0.0,1.0
1992-10-30,57.87,58.25,57.5,57.63,1023350,5.52691678120647,5.56320895982852,5.49157965991657,5.50399540523464,10715063.5416429,0.0,1.0
1992-11-02,58.25,58.5,57.75,57.87,833450,5.56320895982852,5.58708539313251,5.51545609322055,5.52691678120647,8726701.23494632,0.0,1.0
1992-11-03,57.63,58.12,57.0,58.0,1712400,5.50399540523464,5.55079321451045,5.4438267933086,5.53933252652454,17929813.6597541,0.0,1.0
1992-11-04,57.87,58.12,56.88,57.5,752750,5.52691678120647,5.55079321451045,5.43236610532268,5.49157965991657,7881725.78391725,0.0,1.0
1992-11-05,59.0,59.0,57.75,58.0,850650,5.63483825974048,5.63483825974048,5.51545609322055,5.53933252652454,8906795.13528956,0.0,1.0
1992-11-06,58.75,59.37,58.0,58.88,894300,5.61096182643649,5.67017538103038,5.53933252652454,5.62337757175457,9363835.76028856,0.0,1.0
1992-11-09,59.5,59.62,58.75,58.88,1057200,5.68259112634845,5.69405181433436,5.61096182643649,5.62337757175457,11069492.5257487,0.0,1.0
1992-11-10,60.0,60.12,59.37,59.62,947850,5.73034399295642,5.74180468094233,5.67017538103038,5.69405181433436,9924535.08374092,0.0,1.0
1992-11-11,60.38,60.38,59.62,60.0,713550,5.76663617157848,5.76663617157848,5.69405181433436,5.73034399295642,7471279.22034428,0.0,1.0
1992-11-12,60.0,60.5,59.62,60.38,1322100,5.73034399295642,5.77809685956439,5.69405181433436,5.76663617157848,13843148.0025467,0.0,1.0
1992-11-13,60.25,60.38,59.88,60.12,565950,5.7542204262604,5.76663617157848,5.71888330497051,5.74180468094233,5925822.26158482,0.0,1.0
1992-11-16,59.5,60.12,59.0,60.12,1339050,5.68259112634845,5.74180468094233,5.63483825974048,5.74180468094233,14020624.2589896,0.0,1.0
1992-11-17,58.5,59.5,58.0,59.5,1273550,5.58708539313251,5.68259112634845,5.53933252652454,5.68259112634845,13334801.5571011,0.0,1.0
1992-11-18,59.5,59.5,58.38,58.75,1092600,5.68259112634845,5.68259112634845,5.5756247051466,5.61096182643649,11440150.9020365,0.0,1.0
1992-11-19,59.88,59.88,59.25,59.62,694950,5.71888330497051,5.71888330497051,5.65871469304446,5.69405181433436,7276526.51415915,0.0,1.0
1992-11-20,59.88,60.38,59.62,60.0,1224750,5.71888330497051,5.76663617157848,5.69405181433436,5.73034399295642,12823837.4677551,0.0,1.0
1992-11-23,59.62,60.0,59.62,59.62,606950,5.69405181433436,5.73034399295642,5.69405181433436,5.69405181433436,6355115.86124023,0.0,1.0
1992-11-24,60.5,60.75,59.5,59.62,1035050,5.77809685956439,5.80197329286837,5.68259112634845,5.69405181433436,10837569.2761788,0.0,1.0
1992-11-25,60.5,60.75,60.25,60.5,539450,5.77809685956439,5.80197329286837,5.7542204262604,5.77809685956439,5648352.00814901,0.0,1.0
1992-11-27,60.38,60.87,60.38,60.5,286850,5.76663617157848,5.81343398085429,5.76663617157848,5.77809685956439,3003484.61124765,0.0,1.0
1992-11-30,61.0,61.0,60.63,60.75,659700,5.82871489816884,5.82871489816884,5.79336039796683,5.80482672235667,6904043.29308376,0.03,1.0
1992-12-01,61.38,61.5,60.63,61.0,731550,5.86502492540333,5.87649124979317,5.79336039796683,5.82871489816884,7655984.34296716,0.0,1.0
1992-12-02,61.25,61.5,60.75,61.5,685800,5.852603073981,5.87649124979317,5.80482672235667,5.87649124979317,7177190.98135039,0.0,1.0
1992-12-03,63.0,63.0,61.25,61.5,911700,6.01982030466618,6.01982030466618,5.852603073981,5.87649124979317,9541331.31772695,0.0,1.0
1992-12-04,63.75,63.87,62.62,63.0,1371000,6.09148483210268,6.10295115649252,5.98351027743168,6.01982030466618,14348102.7054992,0.0,1.0
1992-12-07,65.0,65.0,63.38,64.0,1581600,6.21092571116352,6.21092571116352,6.05613033190067,6.11537300791485,16552121.9832367,0.0,1.0
1992-12-08,64.88,65.5,64.38,65.0,1259150,6.19945938677367,6.25870206278785,6.15168303514934,6.21092571116352,13177544.5088471,0.0,1.0
1992-12-09,64.75,65.25,64.25,64.88,765750,6.18703753535135,6.23481388697568,6.13926118372701,6.19945938677367,8013902.00345444,0.0,1.0
1992-12-10,64.88,64.88,64.38,64.75,736800,6.19945938677367,6.19945938677367,6.15168303514934,6.18703753535135,7710927.84348056,0.0,1.0
1992-12-11,64.62,64.75,64.38,64.75,500850,6.17461568392902,6.18703753535135,6.15168303514934,6.18703753535135,5241609.94897833,0.0,1.0
1992-12-14,64.88,65.0,64.5,64.62,721200,6.19945938677367,6.21092571116352,6.16314935953918,6.17461568392902,7547667.15624074,0.0,1.0
1992-12-15,64.75,64.88,64.25,64.75,742350,6.18703753535135,6.19945938677367,6.13926118372701,6.18703753535135,7769010.97259471,0.0,1.0
1992-12-16,65.13,65.37,64.62,64.75,723150,6.22334756258584,6.24628021136552,6.17461568392902,6.18703753535135,7568074.74214572,0.0,1.0
1992-12-17,67.25,67.38,65.0,65.13,1196750,6.42591929347302,6.43834114489535,6.21092571116352,6.22334756258584,12524501.7598878,0.0,1.0
1992-12-18,67.0,68.0,67.0,67.5,1949400,6.40203111766085,6.49758382090952,6.40203111766085,6.44980746928519,20401306.6477755,0.0,1.0
1992-12-21,67.38,68.25,67.12,67.25,1208850,6.43834114489535,6.52147199672169,6.4134974420507,6.42591929347302,12651133.4467854,0.0,1.0
1992-12-22,67.25,67.75,66.5,67.5,891450,6.42591929347302,6.47369564509736,6.35425476603652,6.44980746928519,9329406.38717527,0.0,1.0
1992-12-23,67.75,68.5,67.25,67.25,945350,6.47369564509736,6.54536017253386,6.42591929347302,6.42591929347302,9893492.99244617,0.0,1.0
1992-12-24,68.13,68.25,67.88,67.88,302400,6.51000567233185,6.52147199672169,6.48611749651968,6.48611749651968,3164745.62957182,0.0,1.0
1992-12-28,67.38,68.13,67.25,68.0,732350,6.43834114489535,6.51000567233185,6.42591929347302,6.49758382090952,7664356.68590252,0.0,1.0
1992-12-29,67.88,68.37,67.5,67.5,932700,6.48611749651968,6.53293832111153,6.44980746928519,6.44980746928519,9761105.31978056,0.0,1.0
1992-12-30,68.13,68.13,67.25,67.88,719700,6.51000567233185,6.51000567233185,6.42591929347302,6.48611749651968,7531969.01323691,0.0,1.0
1992-12-31,67.5,68.62,67.38,68.13,685500,6.44980746928519,6.5568264969237,6.43834114489535,6.51000567233185,7174051.35274962,0.0,1.0
1993-01-04,65.62,67.88,65.37,67.75,1383050,6.27016838717769,6.48611749651968,6.24628021136552,6.47369564509736,14474211.1209633,0.0,1.0
1993-01-05,66.25,66.63,65.5,65.62,1106400,6.33036659022435,6.36667661745885,6.25870206278785,6.27016838717769,11578950.2796239,0.0,1.0
1993-01-06,63.5,66.12,63.38,66.12,2832150,6.06759665629051,6.31794473880203,6.05613033190067,6.31794473880203,29639663.8055286,0.0,1.0
1993-01-07,63.63,64.62,63.25,64.0,1836050,6.08001850771284,6.17461568392902,6.04370848047834,6.11537300791485,19215050.3081195,0.0,1.0
1993-01-08,63.25,63.75,62.5,63.63,1504350,6.04370848047834,6.09148483210268,5.97204395304184,6.08001850771284,15743667.6185396,0.0,1.0
1993-01-11,63.75,64.12,63.5,63.75,1231500,6.09148483210268,6.12683933230469,6.06759665629051,6.09148483210268,12888175.4061432,0.0,1.0
1993-01-12,63.87,64.75,63.75,64.0,1079550,6.10295115649252,6.18703753535135,6.09148483210268,6.11537300791485,11297953.5198554,0.0,1.0
1993-01-13,65.25,65.25,64.12,64.25,721350,6.23481388697568,6.23481388697568,6.12683933230469,6.13926118372701,7549236.97054112,0.0,1.0
1993-01-14,66.12,66.25,65.25,65.5,750650,6.31794473880203,6.33036659022435,6.23481388697568,6.25870206278785,7855874.03054923,0.0,1.0
1993-01-15,65.88,66.75,65.5,66.38,1056650,6.29501209002234,6.37814294184869,6.25870206278785,6.34278844164668,11058295.2033303,0.0,1.0
1993-01-18,66.12,66.38,65.5,65.75,422250,6.31794473880203,6.34278844164668,6.25870206278785,6.28259023860002,4419027.25557772,0.0,1.0
1993-01-19,65.75,66.38,65.25,66.12,774350,6.28259023860002,6.34278844164668,6.23481388697568,6.31794473880203,8103904.69000972,0.0,1.0
1993-01-20,64.75,65.5,64.25,65.37,660300,6.18703753535135,6.25870206278785,6.13926118372701,6.24628021136552,6910322.5502853,0.0,1.0
1993-01-21,64.62,65.75,64.62,64.75,893100,6.17461568392902,6.28259023860002,6.17461568392902,6.18703753535135,9346674.34447948,0.0,1.0
1993-01-22,65.25,65.75,65.0,65.5,501600,6.23481388697568,6.28259023860002,6.21092571116352,6.25870206278785,5249459.02048025,0.0,1.0
1993-01-25,66.12,66.25,64.5,65.0,714050,6.31794473880203,6.33036659022435,6.16314935953918,6.21092571116352,7472839.34125581,0.0,1.0
1993-01-26,65.62,67.12,65.62,66.38,796200,6.27016838717769,6.4134974420507,6.27016838717769,6.34278844164668,8332574.30643216,0.0,1.0
1993-01-27,64.38,65.75,63.75,65.37,1281300,6.15168303514934,6.28259023860002,6.09148483210268,6.24628021136552,13409353.7538703,0.0,1.0
1993-01-28,64.0,65.0,64.0,64.5,898050,6.11537300791485,6.21092571116352,6.11537300791485,6.16314935953918,9398478.21639211,0.0,1.0
1993-01-29,65.13,65.62,64.12,64.25,617700,6.22334756258584,6.27016838717769,6.12683933230469,6.13926118372701,6464495.28897657,0.0,1.0
1993-02-01,66.63,66.63,65.62,66.0,670050,6.36667661745885,6.36667661745885,6.27016838717769,6.30647841441218,7012360.47981018,0.0,1.0
1993-02-02,66.38,66.75,66.12,66.63,729300,6.34278844164668,6.37814294184869,6.31794473880203,6.36667661745885,7632437.12846141,0.0,1.0
1993-02-03,66.63,67.0,66.12,66.63,928650,6.36667661745885,6.40203111766085,6.31794473880203,6.36667661745885,9718720.33367021,0.0,1.0
1993-02-04,66.75,67.38,66.38,67.25,806100,6.37814294184869,6.43834114489535,6.34278844164668,6.42591929347302,8436182.05025742,0.0,1.0
1993-02-05,65.88,66.75,64.75,66.75,843450,6.29501209002234,6.37814294184869,6.18703753535135,6.37814294184869,8827065.81105276,0.0,1.0
1993-02-08,64.12,65.62,64.0,65.62,964350,6.12683933230469,6.27016838717769,6.11537300791485,6.27016838717769,10092336.1371613,0.0,1.0
1993-02-09,63.75,64.12,63.25,63.25,1056750,6.09148483210268,6.12683933230469,6.04370848047834,6.04370848047834,11059341.7461972,0.0,1.0
1993-02-10,64.12,64.62,63.63,63.63,924750,6.12683933230469,6.17461568392902,6.08001850771284,6.08001850771284,9677905.16186026,0.0,1.0
1993-02-11,64.5,64.88,64.12,64.12,569150,6.16314935953918,6.19945938677367,6.12683933230469,6.12683933230469,5956398.72708599,0.0,1.0
1993-02-12,63.87,64.88,63.63,64.62,501600,6.10295115649252,6.19945938677367,6.08001850771284,6.17461568392902,5249459.02048024,0.0,1.0
1993-02-16,60.5,62.88,58.0,62.88,3871650,5.7809385465445,6.00835398027634,5.54205678842283,6.00835398027634,40518476.9071817,0.0,1.0
1993-02-17,60.87,62.13,60.75,62.0,2065200,5.81629304674651,5.93668945283983,5.80482672235667,5.92426760141751,21613203.2876711,0.0,1.0
1993-02-18,62.13,62.62,60.25,62.0,1890350,5.93668945283983,5.98351027743168,5.75705037073234,5.92426760141751,19783323.0848581,0.0,1.0
1993-02-19,61.38,62.75,61.25,62.25,1089900,5.86502492540333,5.99593212885401,5.852603073981,5.94815577722967,11406270.7065818,0.0,1.0
1993-02-22,59.75,63.5,59.37,61.38,2498550,5.709274019108,6.06759665629051,5.67296399187351,5.86502492540333,26148396.8014771,0.0,1.0
1993-02-23,59.5,60.5,55.5,60.38,4795800,5.68538584329583,5.7809385465445,5.30317503030115,5.76947222215466,50190102.8118405,0.0,1.0
1993-02-24,63.25,63.25,59.5,59.62,2822850,6.04370848047834,6.04370848047834,5.68538584329583,5.69685216768567,29542335.3189048,0.0,1.0
1993-02-25,63.87,64.25,62.37,63.38,1793250,6.10295115649252,6.13926118372701,5.95962210161951,6.05613033190067,18767129.9610769,0.0,1.0
1993-02-26,63.63,64.5,63.12,64.12,969000,6.08001850771284,6.16314935953918,6.03128662905602,6.12683933230469,10141000.3804732,0.0,1.0
1993-03-01,62.75,64.0,62.37,63.87,1189350,5.99593212885401,6.11537300791485,5.95962210161951,6.10295115649252,12447057.5877356,0.0,1.0
1993-03-02,64.0,64.12,62.62,62.88,1354850,6.11537300791485,6.12683933230469,5.98351027743168,6.00835398027634,14179086.0324913,0.0,1.0
1993-03-03,64.25,65.0,63.87,64.25,1160850,6.13926118372701,6.21092571116352,6.10295115649252,6.13926118372701,12148792.8706629,0.0,1.0
1993-03-04,63.63,64.12,63.38,64.12,780950,6.0828850888103,6.12972798828409,6.05898565030326,6.12972798828409,8169124.9751553,0.03,1.0
1993-03-05,63.25,64.0,63.12,63.63,1089650,6.04655794227961,6.11825625780071,6.03413023425595,6.0828850888103,11398280.3369972,0.0,1.0
1993-03-08,64.62,64.62,63.5,63.5,1111050,6.17752686529815,6.17752686529815,6.07045738078664,6.07045738078664,11622134.9684952,0.0,1.0
1993-03-09,64.75,65.0,64.0,64.62,1092600,6.18995457332181,6.21385401182885,6.11825625780071,6.17752686529815,11429138.8025542,0.0,1.0
1993-03-10,64.38,64.62,63.87,64.62,768950,6.1545834043314,6.17752686529815,6.10582854977705,6.17752686529815,8043599.01356767,0.0,1.0
1993-03-11,63.75,64.38,63.75,64.25,805200,6.09435681929368,6.1545834043314,6.09435681929368,6.14215569630774,8422792.02253031,0.0,1.0
1993-03-12,64.0,64.0,62.88,63.25,941850,6.11825625780071,6.11825625780071,6.0111867732892,6.04655794227961,9852218.91010951,0.0,1.0
1993-03-15,64.75,64.75,63.75,64.25,791850,6.18995457332181,6.18995457332181,6.09435681929368,6.14215569630774,8283144.39026407,0.0,1.0
1993-03-16,64.5,64.88,64.25,64.75,718050,6.16605513481478,6.20238228134547,6.14215569630774,6.18995457332181,7511159.72650011,0.0,1.0
1993-03-17,64.12,64.38,64.0,64.25,720750,6.12972798828409,6.1545834043314,6.11825625780071,6.14215569630774,7539403.06785733,0.0,1.0
1993-03-18,64.62,64.75,64.25,64.25,980450,6.17752686529815,6.18995457332181,6.14215569630774,6.14215569630774,10255994.0865497,0.0,1.0
1993-03-19,64.62,64.88,64.5,64.88,1069850,6.17752686529815,6.20238228134547,6.16605513481478,6.20238228134547,11191162.5003776,0.0,1.0
1993-03-22,63.75,64.25,63.5,64.25,796800,6.09435681929368,6.14215569630774,6.07045738078664,6.14215569630774,8334923.84941897,0.0,1.0
1993-03-23,62.75,63.63,62.75,63.5,933900,5.99875906526554,6.0828850888103,5.99875906526554,6.07045738078664,9769057.9605577,0.0,1.0
1993-03-24,61.25,63.12,60.5,62.75,2059500,5.85536243422334,6.03413023425595,5.78366411870223,5.99875906526554,21543393.1574779,0.0,1.0
1993-03-25,63.38,63.63,61.75,62.0,1118550,6.05898565030326,6.0828850888103,5.9031613112374,5.92706074974444,11700588.6944874,0.0,1.0
1993-03-26,62.75,64.12,62.75,63.87,685200,5.99875906526554,6.12972798828409,5.99875906526554,6.10582854977705,7167532.40665396,0.0,1.0
1993-03-29,63.38,63.63,62.88,62.88,669900,6.05898565030326,6.0828850888103,6.0111867732892,6.0111867732892,7007486.80562974,0.0,1.0
1993-03-30,62.37,63.38,62.25,63.25,912350,5.96243191873485,6.05898565030326,5.95096018825147,6.04655794227961,9543634.2545399,0.0,1.0
1993-03-31,63.25,63.87,62.25,62.75,1173350,6.04655794227961,6.10582854977705,5.95096018825147,5.99875906526554,12273823.919071,0.0,1.0
1993-04-01,62.37,63.63,62.13,63.63,987000,5.96243191873485,6.0828850888103,5.93948845776809,6.0828850888103,10324510.340583,0.0,1.0
1993-04-02,60.5,61.75,60.0,61.62,2000850,5.78366411870223,5.9031613112374,5.73586524168816,5.89073360321374,20929885.0202183,0.0,1.0
1993-04-05,59.25,60.87,58.0,60.38,2142150,5.66416692616706,5.81903528769264,5.54466973363189,5.77219238821886,22407953.2179127,0.0,1.0
1993-04-06,55.62,58.75,54.87,58.5,5861250,5.31714707904493,5.61636804915299,5.24544876352383,5.59246861064596,61311586.8629605,0.0,1.0
1993-04-07,58.0,58.12,56.25,56.5,3636600,5.54466973363189,5.55614146411527,5.37737366408265,5.40127310258969,38040642.6591328,0.0,1.0
1993-04-08,57.87,58.5,56.62,58.25,1686900,5.53224202560823,5.59246861064596,5.41274483307306,5.56856917213893,17645812.0501818,0.0,1.0
1993-04-12,58.5,59.0,58.0,58.5,1493450,5.59246861064596,5.64026748766003,5.54466973363189,5.59246861064596,15622228.9444211,0.0,1.0
1993-04-13,59.5,59.62,58.5,58.5,1345500,5.6880663646741,5.69953809515747,5.59246861064596,5.59246861064596,14074598.4430136,0.0,1.0
1993-04-14,42.75,45.0,41.25,44.63,2061950,5.44907197960374,5.73586524168815,5.25787647154747,5.68870368303427,16176766.0309766,0.0,1.33333333333333
1993-04-15,42.88,43.5,42.38,42.5,1947200,5.46564225696862,5.54466973363188,5.40191042094986,5.41720606159436,15276509.5252152,0.0,1.0
1993-04-16,41.0,43.25,40.75,42.75,5069667,5.22601055353809,5.5128038156225,5.19414463552871,5.44907197960374,39773426.5690065,0.0,1.0
1993-04-19,41.5,42.0,40.88,41.38,2878200,5.28974238955685,5.35347422557561,5.21071491289359,5.27444674891235,22580551.4150958,0.0,1.0
1993-04-20,40.75,40.75,39.63,40.25,4551067,5.19414463552871,5.19414463552871,5.0513853228467,5.13041279950996,35704816.3390472,0.0,1.0
1993-04-21,42.13,42.25,40.88,42.0,2927267,5.37004450294048,5.38534014358499,5.21071491289359,5.35347422557561,22965500.3124221,0.0,1.0
1993-04-22,42.13,43.63,41.63,42.38,3298267,5.37004450294048,5.56124001099676,5.30631266692173,5.40191042094986,25876133.5467354,0.0,1.0
1993-04-23,41.63,42.38,41.63,41.88,1501067,5.30631266692173,5.40191042094986,5.30631266692173,5.33817858493111,11776429.9114042,0.0,1.0
1993-04-26,40.75,42.5,40.38,42.38,1880200,5.19414463552871,5.41720606159436,5.14698307687483,5.40191042094986,14750869.561067,0.0,1.0
1993-04-27,42.0,42.0,39.88,40.88,2780200,5.35347422557561,5.35347422557561,5.08325124085608,5.21071491289359,21811704.9003715,0.0,1.0
1993-04-28,42.25,42.63,42.13,42.5,1357867,5.38534014358499,5.43377633895924,5.37004450294048,5.41720606159436,10652972.5551949,0.0,1.0
1993-04-29,41.75,42.38,41.13,42.25,913667,5.32160830756623,5.40191042094986,5.24258083090297,5.38534014358499,7168058.04661813,0.0,1.0
1993-04-30,42.25,42.38,41.63,41.63,893067,5.38534014358499,5.40191042094986,5.30631266692173,5.30631266692173,7006443.37107405,0.0,1.0
1993-05-03,42.63,42.75,41.75,42.13,716000,5.43377633895924,5.44907197960374,5.32160830756623,5.37004450294048,5617286.78104669,0.0,1.0
1993-05-04,42.88,43.63,42.63,42.75,1595800,5.46564225696862,5.56124001099676,5.43377633895924,5.44907197960374,12519645.5938468,0.0,1.0
1993-05-05,44.13,44.38,42.88,43.0,1319067,5.62497184701551,5.65683776502489,5.46564225696862,5.48093789761312,10348572.0983448,0.0,1.0
1993-05-06,43.88,44.75,43.5,44.75,1302000,5.59310592900613,5.70399932367877,5.54466973363188,5.70399932367877,10214675.1241938,0.0,1.0
1993-05-07,44.38,44.38,43.5,43.88,1040267,5.65683776502489,5.65683776502489,5.54466973363188,5.59310592900613,8161282.2176803,0.0,1.0
1993-05-10,43.88,44.5,43.13,43.75,1353667,5.59310592900613,5.67213340566939,5.497508174978,5.57653565164126,10620021.9902781,0.0,1.0
1993-05-11,43.75,44.0,43.38,43.75,1017400,5.57653565164126,5.60840156965064,5.52937409298738,5.57653565164126,7981882.08245376,0.0,1.0
1993-05-12,43.88,44.13,43.38,43.5,863400,5.59310592900613,5.62497184701551,5.52937409298738,5.54466973363188,6773694.70217278,0.0,1.0
1993-05-13,42.63,43.88,42.5,43.88,1031000,5.43377633895924,5.59310592900613,5.41720606159436,5.59310592900613,8088579.14980326,0.0,1.0
1993-05-14,42.75,42.88,42.25,42.75,854400,5.44907197960374,5.46564225696862,5.38534014358499,5.44907197960374,6703086.34877974,0.0,1.0
1993-05-17,42.5,43.0,42.5,42.75,1073200,5.41720606159436,5.48093789761312,5.41720606159436,5.44907197960374,8419653.87349065,0.0,1.0
1993-05-18,44.25,44.25,43.13,43.25,2631600,5.64026748766001,5.64026748766001,5.497508174978,5.5128038156225,20645882.5321264,0.0,1.0
1993-05-19,46.13,46.25,43.75,44.38,3482867,5.87989919109054,5.89519483173504,5.57653565164126,5.65683776502489,27324389.3285527,0.0,1.0
1993-05-20,47.0,47.0,46.13,46.25,2195800,5.99079258576318,5.99079258576318,5.87989919109054,5.89519483173504,17226869.1533831,0.0,1.0
1993-05-21,46.38,46.75,46.25,46.75,1198267,5.91176510909992,5.9589266677538,5.89519483173504,5.9589266677538,9400851.0883582,0.0,1.0
1993-05-24,45.88,46.38,45.63,46.25,1087000,5.84803327308116,5.91176510909992,5.81616735507178,5.89519483173504,8527920.01535999,0.0,1.0
1993-05-25,46.13,46.38,45.88,46.0,795667,5.87989919109054,5.91176510909992,5.84803327308116,5.86332891372567,6242304.07990932,0.0,1.0
1993-05-26,46.63,46.75,46.25,46.25,824400,5.9436310271093,5.9589266677538,5.89519483173504,5.89519483173504,6467725.17080292,0.0,1.0
1993-05-27,46.5,47.0,46.13,46.5,816800,5.92706074974442,5.99079258576318,5.87989919109054,5.92706074974442,6408100.33904879,0.0,1.0
1993-05-28,46.25,46.38,45.75,46.25,517800,5.89519483173504,5.91176510909992,5.83146299571629,5.89519483173504,4062333.93187985,0.0,1.0
1993-06-01,46.38,46.88,46.13,46.25,575267,5.91176510909992,5.97549694511868,5.87989919109054,5.89519483173504,4513183.95903964,0.0,1.0
1993-06-02,46.38,46.63,46.0,46.5,1052400,5.91176510909992,5.9436310271093,5.86332891372567,5.92706074974442,8256470.12342672,0.0,1.0
1993-06-03,45.63,46.38,45.5,46.25,627400,5.81616735507178,5.91176510909992,5.79959707770691,5.89519483173504,4922186.76875516,0.0,1.0
1993-06-04,44.5,45.13,43.88,45.0,1705867,5.67213340566939,5.75243551905303,5.59310592900613,5.73586524168815,13383162.2197259,0.0,1.0
1993-06-07,42.38,44.75,42.0,44.63,2089400,5.40191042094986,5.70399932367877,5.35347422557561,5.68870368303427,16392121.5088254,0.0,1.0
1993-06-08,43.0,43.38,41.5,41.5,2305400,5.48093789761312,5.52937409298738,5.28974238955685,5.28974238955685,18086721.9902584,0.0,1.0
1993-06-09,43.13,43.5,42.63,43.0,1219867,5.497508174978,5.54466973363188,5.43377633895924,5.48093789761312,9570311.1365015,0.0,1.0
1993-06-10,44.0,44.0,43.0,43.13,985867,5.61222547981176,5.61222547981176,5.48467490072513,5.50125647600639,7729224.02281224,0.03,1.0
1993-06-11,43.5,44.38,43.25,43.88,1124400,5.54845019026845,5.66069469986468,5.51656254549679,5.59691941032137,8815326.50068424,0.0,1.0
1993-06-14,43.13,43.88,43.13,43.5,791267,5.50125647600639,5.59691941032137,5.50125647600639,5.54845019026845,6203554.74405632,0.0,1.0
1993-06-15,43.25,43.38,41.88,43.25,1393067,5.51656254549679,5.53314412077805,5.3418182521481,5.51656254549679,10921683.0685954,0.0,1.0
1993-06-16,42.75,43.38,42.63,43.25,611067,5.45278725595347,5.53314412077805,5.43748118646308,5.51656254549679,4790781.85591749,0.0,1.0
1993-06-17,42.13,43.0,42.0,42.75,769067,5.37370589691976,5.48467490072513,5.3571243216385,5.45278725595347,6029506.14185498,0.0,1.0
1993-06-18,42.75,43.0,42.0,42.13,1129667,5.45278725595347,5.48467490072513,5.3571243216385,5.37370589691976,8856619.92355788,0.0,1.0
1993-06-21,42.13,43.0,42.13,42.88,777467,5.37370589691976,5.48467490072513,5.37370589691976,5.46936883123474,6095362.36971494,0.0,1.0
1993-06-22,41.5,42.25,41.13,42.13,1968467,5.29334903209518,5.38901196641016,5.24615531783313,5.37370589691976,15432834.6770032,0.0,1.0
1993-06-23,41.88,42.13,41.5,41.88,1130667,5.3418182521481,5.37370589691976,5.29334903209518,5.3418182521481,8864459.95068407,0.0,1.0
1993-06-24,42.75,42.88,41.5,42.0,1008600,5.45278725595347,5.46936883123474,5.29334903209518,5.3571243216385,7907451.35947184,0.0,1.0
1993-06-25,42.88,43.38,42.63,42.88,1199667,5.46936883123474,5.53314412077805,5.43748118646308,5.46936883123474,9405421.82239093,0.0,1.0
1993-06-28,43.25,43.5,43.0,43.0,679800,5.51656254549679,5.54845019026845,5.48467490072513,5.48467490072513,5329650.44038167,0.0,1.0
1993-06-29,43.25,43.63,43.0,43.25,856600,5.51656254549679,5.56503176554971,5.48467490072513,5.51656254549679,6715767.23629147,0.0,1.0
1993-06-30,43.75,43.88,43.13,43.25,1126067,5.5803378350401,5.59691941032137,5.50125647600639,5.51656254549679,8828395.82590361,0.0,1.0
1993-07-01,43.38,43.88,43.25,43.75,800400,5.53314412077805,5.59691941032137,5.51656254549679,5.5803378350401,6275157.71179978,0.0,1.0
1993-07-02,43.63,43.75,43.13,43.38,585600,5.56503176554971,5.5803378350401,5.50125647600639,5.53314412077805,4591119.88509489,0.0,1.0
1993-07-06,42.0,43.5,42.0,43.5,623667,5.3571243216385,5.54845019026845,5.3571243216385,5.54845019026845,4889566.19770744,0.0,1.0
1993-07-07,42.5,42.75,42.0,42.0,659267,5.42089961118181,5.45278725595347,5.3571243216385,5.3571243216385,5168671.16339969,0.0,1.0
1993-07-08,43.25,43.63,42.5,42.63,838267,5.51656254549679,5.56503176554971,5.42089961118181,5.43748118646308,6572036.01898709,0.0,1.0
1993-07-09,42.75,43.38,42.75,43.13,841800,5.45278725595347,5.53314412077805,5.45278725595347,5.50125647600639,6599734.83482391,0.0,1.0
1993-07-12,43.25,43.38,42.75,43.0,430600,5.51656254549679,5.53314412077805,5.45278725595347,5.48467490072513,3375915.68053596,0.0,1.0
1993-07-13,44.88,45.0,43.0,43.25,961200,5.724469989408,5.73977605889839,5.48467490072513,5.51656254549679,7535834.07369059,0.0,1.0
1993-07-14,44.63,45.13,44.63,44.88,1292667,5.69258234463634,5.75635763417965,5.69258234463634,5.724469989408,10134544.3451263,0.0,1.0
1993-07-15,44.5,44.88,44.25,44.88,574067,5.67600076935508,5.724469989408,5.64411312458342,5.724469989408,4500700.85224858,0.0,1.0
1993-07-16,43.75,44.63,43.5,44.38,1026867,5.5803378350401,5.69258234463634,5.54845019026845,5.66069469986468,8050665.13498589,0.0,1.0
1993-07-19,43.0,44.0,42.88,43.88,521667,5.48467490072513,5.61222547981176,5.46936883123474,5.59691941032137,4089883.4308364,0.0,1.0
1993-07-20,43.0,43.63,42.38,43.0,562800,5.48467490072513,5.56503176554971,5.40559354169142,5.48467490072513,4412367.26661784,0.0,1.0
1993-07-21,43.13,43.25,42.75,43.0,507267,5.50125647600639,5.51656254549679,5.45278725595347,5.48467490072513,3976987.04021932,0.0,1.0
1993-07-22,42.5,43.13,42.5,43.0,805400,5.42089961118181,5.50125647600639,5.42089961118181,5.48467490072513,6314357.84743072,0.0,1.0
1993-07-23,43.38,43.38,42.63,42.75,499800,5.53314412077805,5.53314412077805,5.43748118646308,5.45278725595347,3918445.55766808,0.0,1.0
1993-07-26,43.63,44.0,43.38,43.38,612600,5.56503176554971,5.61222547981176,5.53314412077805,5.53314412077805,4802800.61750193,0.0,1.0
1993-07-27,43.0,43.75,42.88,43.75,402667,5.48467490072513,5.5803378350401,5.46936883123474,5.5803378350401,3156920.20282019,0.0,1.0
1993-07-28,44.25,44.25,43.0,43.25,612067,5.64411312458342,5.64411312458342,5.48467490072513,5.51656254549679,4798621.88304367,0.0,1.0
1993-07-29,44.63,44.75,44.13,44.5,709067,5.69258234463634,5.70788841412673,5.62880705509302,5.67600076935508,5559104.51428378,0.0,1.0
1993-07-30,44.13,44.63,43.88,44.63,473867,5.62880705509302,5.69258234463634,5.59691941032137,5.69258234463634,3715130.13420468,0.0,1.0
1993-08-02,45.75,45.88,44.63,44.75,1430200,5.83543899321337,5.85202056849463,5.69258234463634,5.70788841412673,11212806.7958721,0.0,1.0
1993-08-03,45.88,46.25,45.75,45.75,1060867,5.85202056849463,5.89921428275668,5.83543899321337,5.83543899321337,8317226.05727623,0.0,1.0
1993-08-04,46.75,46.88,45.25,46.0,1752800,5.9629895723,5.97957114758126,5.77166370367005,5.86732663798502,13741999.5467799,0.0,1.0
1993-08-05,46.25,46.75,46.13,46.63,1199867,5.89921428275668,5.9629895723,5.88390821326629,5.9476835028096,9406989.82781618,0.0,1.0
1993-08-06,46.25,46.5,45.63,46.25,702867,5.89921428275668,5.93110192752834,5.82013292372297,5.89921428275668,5510496.34610142,0.0,1.0
1993-08-09,46.5,46.5,46.0,46.38,889600,5.93110192752834,5.93110192752834,5.86732663798502,5.91579585803794,6974488.13145563,0.0,1.0
1993-08-10,45.75,47.25,45.75,46.63,1082200,5.83543899321337,6.02676486184331,5.83543899321337,5.9476835028096,8484477.35595917,0.0,1.0
1993-08-11,46.5,46.5,45.88,46.0,636400,5.93110192752834,5.93110192752834,5.85202056849463,5.86732663798502,4989393.26310517,0.0,1.0
1993-08-12,46.38,47.13,46.13,46.88,804800,5.91579585803794,6.01145879235292,5.88390821326629,5.97957114758126,6309653.831155,0.0,1.0
1993-08-13,46.38,46.75,46.38,46.63,457067,5.91579585803794,5.9629895723,5.91579585803794,5.9476835028096,3583417.67848475,0.0,1.0
1993-08-16,46.63,46.88,46.13,46.38,533667,5.9476835028096,5.97957114758126,5.88390821326629,5.91579585803794,4183963.75635064,0.0,1.0
1993-08-17,44.75,46.63,44.5,46.63,2021200,5.70788841412673,5.9476835028096,5.67600076935508,5.9476835028096,15846262.8274484,0.0,1.0
1993-08-18,42.38,44.88,42.0,44.75,5323067,5.40559354169142,5.724469989408,5.3571243216385,5.70788841412673,41732989.6745089,0.0,1.0
1993-08-19,40.75,42.5,40.75,42.38,5285000,5.19768609778021,5.42089961118181,5.19768609778021,5.40559354169142,41434543.3618964,0.0,1.0
1993-08-20,41.63,42.25,41.0,41.0,3797600,5.30993060737645,5.38901196641016,5.22957374255187,5.22957374255187,29773287.0144063,0.0,1.0
1993-08-23,41.0,41.5,40.5,41.5,2717400,5.22957374255187,5.29334903209518,5.16579845300855,5.29334903209518,21304489.7126996,0.0,1.0
1993-08-24,41.13,41.38,39.88,40.5,3992467,5.24615531783313,5.27804296260479,5.08671709397484,5.16579845300855,31301049.580405,0.0,1.0
1993-08-25,41.5,41.88,41.25,41.63,2148400,5.29334903209518,5.3418182521481,5.26146138732353,5.30993060737645,16843514.2778994,0.0,1.0
1993-08-26,40.63,41.75,40.38,41.5,2299000,5.18238002828982,5.32523667686684,5.15049238351816,5.29334903209518,18024222.3631031,0.0,1.0
1993-08-27,41.13,41.38,40.25,40.63,1499867,5.24615531783313,5.27804296260479,5.1339108082369,5.18238002828982,11758997.9656722,0.0,1.0
1993-08-30,41.63,41.75,41.13,41.5,1091467,5.30993060737645,5.32523667686684,5.24615531783313,5.29334903209518,8557130.88733754,0.0,1.0
1993-08-31,42.75,42.75,41.5,41.63,1335000,5.45661377332607,5.45661377332607,5.2970636629949,5.31365687446934,10459096.4966194,0.03,1.0
1993-09-01,42.13,42.38,41.88,42.25,1062267,5.37747691860181,5.40938694066805,5.34556689653558,5.3927937291936,8322361.84132916,0.0,1.0
1993-09-02,41.63,42.25,41.5,42.25,966000,5.31365687446934,5.3927937291936,5.2970636629949,5.3927937291936,7568155.21777855,0.0,1.0
1993-09-03,40.75,41.63,40.63,41.5,928800,5.2013335967962,5.31365687446934,5.18601678620441,5.2970636629949,7276710.73113117,0.0,1.0
1993-09-07,41.0,41.75,40.75,40.75,1016067,5.23324361886243,5.32897368506113,5.2013335967962,5.2013335967962,7960406.59178323,0.0,1.0
1993-09-08,40.88,41.5,40.5,41.13,1238267,5.21792680827064,5.2970636629949,5.16942357472996,5.24983683033687,9701238.98245651,0.0,1.0
1993-09-09,41.0,41.63,40.88,41.0,694600,5.23324361886243,5.31365687446934,5.21792680827064,5.23324361886243,5441863.98992648,0.0,1.0
1993-09-10,41.75,42.0,41.13,41.25,819067,5.32897368506113,5.36088370712737,5.24983683033687,5.26515364092867,6417004.33722591,0.0,1.0
1993-09-13,40.25,42.13,40.13,41.88,1455000,5.13751355266373,5.37747691860181,5.12219674207194,5.34556689653558,11399240.0019335,0.0,1.0
1993-09-14,36.25,38.25,36.0,38.25,8607667,4.62695319960398,4.88223337613385,4.59504317753774,4.88223337613385,67437018.5496379,0.0,1.0
1993-09-15,35.5,37.0,35.38,36.13,6391600,4.53122313340528,4.72268326580268,4.51590632281348,4.61163638901219,50075176.9047136,0.0,1.0
1993-09-16,37.38,37.5,35.0,35.5,7019067,4.77118649934336,4.78650330993515,4.46740308927281,4.53122313340528,54991085.4451213,0.0,1.0
1993-09-17,37.63,37.75,37.0,37.13,3262067,4.80309652140959,4.81841333200139,4.72268326580268,4.73927647727712,25556759.1995789,0.0,1.0
1993-09-20,36.63,37.63,35.88,37.63,1818200,4.67545643314465,4.80309652140959,4.57972636694595,4.80309652140959,14244741.0113509,0.0,1.0
1993-09-21,36.25,36.88,35.75,36.75,2331067,4.62695319960398,4.70736645521089,4.56313315547151,4.69077324373645,18262812.5041836,0.0,1.0
1993-09-22,36.75,37.0,36.5,37.0,2424600,4.69077324373645,4.72268326580268,4.65886322167021,4.72268326580268,18995599.5248715,0.0,1.0
1993-09-23,37.13,37.38,36.88,37.25,1858200,4.73927647727712,4.77118649934336,4.70736645521089,4.75459328786892,14558122.1797889,0.0,1.0
1993-09-24,37.88,38.25,37.5,37.5,1973600,4.83500654347583,4.88223337613385,4.78650330993515,4.78650330993515,15462226.8507326,0.0,1.0
1993-09-27,38.5,38.75,38.25,38.63,1410600,4.91414339820009,4.94605342026632,4.88223337613385,4.93073660967453,11051386.9049673,0.0,1.0
1993-09-28,39.25,39.38,38.5,38.5,1745267,5.00987346439879,5.02646667587323,4.91414339820009,4.91414339820009,13673345.2924086,0.0,1.0
1993-09-29,38.88,39.13,38.5,39.0,1667067,4.96264663174076,4.994556653807,4.91414339820009,4.97796344233256,13060685.1081123,0.0,1.0
1993-09-30,38.5,39.13,38.38,38.88,1246400,4.91414339820009,4.994556653807,4.8988265876083,4.96264663174076,9764957.20852917,0.0,1.0
1993-10-01,39.13,39.25,38.75,39.0,1187200,4.994556653807,5.00987346439879,4.94605342026632,4.97796344233256,9301153.07924088,0.0,1.0
1993-10-04,39.38,39.5,39.25,39.38,941800,5.02646667587323,5.04178348646503,5.00987346439879,5.02646667587323,7378559.61087354,0.0,1.0
1993-10-05,38.88,39.38,38.75,39.38,993667,4.96264663174076,5.02646667587323,4.94605342026632,5.02646667587323,7784913.13745793,0.0,1.0
1993-10-06,39.38,39.5,39.0,39.13,969000,5.02646667587323,5.04178348646503,4.97796344233256,4.994556653807,7591658.8054114,0.0,1.0
1993-10-07,39.0,39.75,38.88,39.38,717200,4.97796344233256,5.07369350853126,4.96264663174076,5.02646667587323,5618924.35009397,0.0,1.0
1993-10-08,38.38,39.25,38.25,39.13,916400,4.8988265876083,5.00987346439879,4.88223337613385,4.994556653807,7179562.56891538,0.0,1.0
1993-10-11,37.88,38.5,37.75,38.38,674200,4.83500654347583,4.91414339820009,4.81841333200139,4.8988265876083,5282039.59402308,0.0,1.0
1993-10-12,38.13,38.5,37.88,38.0,1046267,4.86691656554206,4.91414339820009,4.83500654347583,4.85032335406762,8197009.37395394,0.0,1.0
1993-10-13,37.88,38.0,37.75,37.88,919467,4.83500654347583,4.85032335406762,4.81841333200139,4.83500654347583,7203591.07000537,0.0,1.0
1993-10-14,38.0,38.25,37.25,37.88,1366667,4.85032335406762,4.88223337613385,4.75459328786892,4.83500654347583,10707192.5331426,0.0,1.0
1993-10-15,39.63,39.75,38.63,39.0,1894400,5.05837669793947,5.07369350853126,4.93073660967453,4.97796344233256,14841732.1372253,0.0,1.0
1993-10-18,39.38,40.13,39.13,39.75,1381867,5.02646667587323,5.12219674207194,4.994556653807,5.07369350853126,10826277.3771491,0.0,1.0
1993-10-19,38.5,40.0,38.5,39.63,1155667,4.91414339820009,5.10560353059749,4.91414339820009,5.05837669793947,9054106.86963196,0.0,1.0
1993-10-20,38.88,38.88,38.25,38.5,600667,4.96264663174076,4.96264663174076,4.88223337613385,4.91414339820009,4705943.15755424,0.0,1.0
1993-10-21,39.13,39.38,38.63,38.88,1239400,4.994556653807,5.02646667587323,4.93073660967453,4.96264663174076,9710115.50405252,0.0,1.0
1993-10-22,38.5,39.63,38.5,39.13,917867,4.91414339820009,5.05837669793947,4.91414339820009,4.994556653807,7191055.82326785,0.0,1.0
1993-10-25,39.38,39.5,38.5,38.75,687400,5.02646667587323,5.04178348646503,4.91414339820009,4.94605342026632,5385455.37960764,0.0,1.0
1993-10-26,38.88,39.38,38.75,39.38,793067,4.96264663174076,5.02646667587323,4.94605342026632,5.02646667587323,6213306.57774119,0.0,1.0
1993-10-27,38.88,39.13,38.5,38.5,609600,4.96264663174076,4.994556653807,4.91414339820009,4.91414339820009,4775929.00699566,0.0,1.0
1993-10-28,39.25,39.75,38.75,38.88,958067,5.00987346439879,5.07369350853126,4.94605342026632,4.96264663174076,7506003.89754808,0.0,1.0
1993-10-29,39.63,39.75,39.13,39.25,1142867,5.05837669793947,5.07369350853126,4.994556653807,5.00987346439879,8953824.89573179,0.0,1.0
1993-11-01,40.25,40.25,39.63,39.63,872067,5.13751355266373,5.13751355266373,5.05837669793947,5.05837669793947,6832234.3854063,0.0,1.0
1993-11-02,40.63,40.63,39.88,40.25,1286267,5.18601678620441,5.18601678620441,5.0902867200057,5.13751355266373,10077296.3845821,0.0,1.0
1993-11-03,40.75,41.75,40.5,40.63,1432800,5.2013335967962,5.32897368506113,5.16942357472996,5.18601678620441,11225313.4534504,0.0,1.0
1993-11-04,39.88,40.63,39.75,40.63,877267,5.0902867200057,5.18601678620441,5.07369350853126,5.18601678620441,6872973.93730325,0.0,1.0
1993-11-05,39.88,40.0,39.25,39.88,763000,5.0902867200057,5.10560353059749,5.00987346439879,5.0902867200057,5977745.78795552,0.0,1.0
1993-11-08,40.63,40.63,39.75,39.88,709067,5.18601678620441,5.18601678620441,5.07369350853126,5.0902867200057,5555206.1240213,0.0,1.0
1993-11-09,40.5,41.25,40.38,41.13,841467,5.16942357472996,5.26515364092867,5.15410676413817,5.24983683033687,6592497.79155121,0.0,1.0
1993-11-10,41.88,42.0,40.5,40.75,1709800,5.34556689653558,5.36088370712737,5.16942357472996,5.2013335967962,13395478.0448838,0.0,1.0
1993-11-11,42.13,42.38,41.63,42.0,1273600,5.37747691860181,5.40938694066805,5.31365687446934,5.36088370712737,9978056.40306704,0.0,1.0
1993-11-12,42.88,43.25,42.13,42.5,1470000,5.47320698480051,5.52043381745854,5.37747691860181,5.42470375125984,11516757.9400978,0.0,1.0
1993-11-15,44.25,44.25,42.63,43.0,1601600,5.64807390572348,5.64807390572348,5.44129696273428,5.48852379539231,12547781.9842589,0.0,1.0
1993-11-16,42.38,43.13,41.13,43.13,3098267,5.40938694066805,5.50511700686675,5.24983683033687,5.50511700686675,24273463.3148251,0.0,1.0
1993-11-17,43.13,44.13,42.63,42.88,2324000,5.50511700686675,5.63275709513169,5.44129696273428,5.47320698480051,18207445.8862498,0.0,1.0
1993-11-18,42.63,43.13,42.25,43.13,1568800,5.44129696273428,5.50511700686675,5.3927937291936,5.50511700686675,12290809.4261397,0.0,1.0
1993-11-19,43.0,43.38,42.25,42.38,1614067,5.48852379539231,5.53702702893298,5.3927937291936,5.40938694066805,12645455.0599318,0.0,1.0
1993-11-22,41.5,42.75,41.25,42.63,1173400,5.2970636629949,5.45661377332607,5.26515364092867,5.44129696273428,9193036.57612976,0.0,1.0
1993-11-23,41.75,41.75,41.13,41.63,861600,5.32897368506113,5.32897368506113,5.24983683033687,5.31365687446934,6750230.36815528,0.0,1.0
1993-11-24,42.25,42.5,41.38,41.63,694267,5.39662293184155,5.42855561191162,5.28549720519771,5.31742988526778,5435395.63917438,0.03,1.0
1993-11-26,42.88,43.0,42.38,42.63,257200,5.47709328561812,5.49242097205176,5.41322792547799,5.44516060554806,2013611.13000568,0.0,1.0
1993-11-29,42.25,43.5,42.25,43.25,1057600,5.39662293184155,5.55628633219189,5.39662293184155,5.52435365212182,8279918.86117419,0.0,1.0
1993-11-30,41.5,42.5,41.38,42.13,673267,5.30082489163135,5.42855561191162,5.28549720519771,5.38129524540792,5270987.26541808,0.0,1.0
1993-12-01,41.88,42.5,41.75,42.25,690867,5.34936256533785,5.42855561191162,5.33275757170141,5.39662293184155,5408777.14056621,0.0,1.0
1993-12-02,42.75,42.88,42.13,42.25,789467,5.46048829198169,5.47709328561812,5.38129524540792,5.39662293184155,6180713.60020291,0.0,1.0
1993-12-03,42.63,42.75,42.25,42.75,475867,5.44516060554806,5.46048829198169,5.39662293184155,5.46048829198169,3725548.5521089,0.0,1.0
1993-12-06,42.63,43.25,42.63,42.88,791267,5.44516060554806,5.52435365212182,5.44516060554806,5.47709328561812,6194805.74652488,0.0,1.0
1993-12-07,42.63,42.75,41.88,42.63,769000,5.44516060554806,5.46048829198169,5.34936256533785,5.44516060554806,6020478.06755195,0.0,1.0
1993-12-08,42.38,42.75,42.0,42.5,830467,5.41322792547799,5.46048829198169,5.36469025177148,5.42855561191162,6501701.37753663,0.0,1.0
1993-12-09,42.0,42.38,42.0,42.38,687400,5.36469025177148,5.41322792547799,5.36469025177148,5.41322792547799,5381634.10095607,0.0,1.0
1993-12-10,41.38,42.0,41.13,42.0,919400,5.28549720519771,5.36469025177148,5.25356452512765,5.36469025177148,7197955.18245419,0.0,1.0
1993-12-13,41.13,41.25,40.75,41.13,976600,5.25356452512765,5.26889221156128,5.20502685142114,5.25356452512765,7645772.27668561,0.0,1.0
1993-12-14,40.5,41.38,40.5,41.38,624400,5.17309417135107,5.28549720519771,5.17309417135107,5.28549720519771,4888408.97968718,0.0,1.0
1993-12-15,40.0,40.38,39.75,40.13,1277600,5.10922881121094,5.15776648491744,5.07729613114087,5.12583380484737,10002292.3005258,0.0,1.0
1993-12-16,39.88,40.25,39.5,40.13,1253267,5.0939011247773,5.141161491281,5.0453634510708,5.12583380484737,9811789.96916339,0.0,1.0
1993-12-17,40.0,40.0,39.63,39.75,1567400,5.10922881121094,5.10922881121094,5.06196844470723,5.07729613114087,12271127.8583627,0.0,1.0
1993-12-20,40.25,40.38,39.75,39.88,1043867,5.141161491281,5.15776648491744,5.07729613114087,5.0939011247773,8172403.61370776,0.0,1.0
1993-12-21,39.13,40.13,39.13,40.13,1292800,4.9981030845671,5.12583380484737,4.9981030845671,5.12583380484737,10121292.6472447,0.0,1.0
1993-12-22,39.25,39.75,39.0,39.5,1154800,5.01343077100073,5.07729613114087,4.98149809093066,5.0453634510708,9040894.76256047,0.0,1.0
1993-12-23,39.88,40.38,39.0,39.13,1106267,5.0939011247773,5.15776648491744,4.98149809093066,4.9981030845671,8660931.35286932,0.0,1.0
1993-12-27,39.63,39.88,39.38,39.63,471600,5.06196844470723,5.0939011247773,5.03003576463717,5.06196844470723,3692142.33635566,0.0,1.0
1993-12-28,40.13,40.38,39.75,39.88,712667,5.12583380484737,5.15776648491744,5.07729613114087,5.0939011247773,5579448.69046561,0.0,1.0
1993-12-29,40.13,40.38,39.75,39.88,798267,5.12583380484737,5.15776648491744,5.07729613114087,5.0939011247773,6249608.53777698,0.0,1.0
1993-12-30,39.75,40.38,39.63,40.25,906267,5.07729613114087,5.15776648491744,5.06196844470723,5.141161491281,7095137.31709507,0.0,1.0
1993-12-31,39.5,39.75,39.25,39.63,812400,5.0453634510708,5.07729613114087,5.01343077100073,5.06196844470723,6360255.37331497,0.0,1.0
1994-01-03,38.75,39.63,38.38,39.5,1165867,4.94956541086059,5.06196844470723,4.90230504435689,5.0453634510708,9127537.97553005,0.0,1.0
1994-01-04,39.25,39.25,38.13,38.75,1187600,5.01343077100073,5.01343077100073,4.87037236428683,4.94956541086059,9297684.98442744,0.0,1.0
1994-01-05,40.0,40.0,38.75,39.25,1526400,5.10922881121094,5.10922881121094,4.94956541086059,5.01343077100073,11950140.081029,0.0,1.0
1994-01-06,38.13,40.5,38.0,40.38,2593200,4.87037236428683,5.17309417135107,4.85376737065039,5.15776648491744,20302085.4678488,0.0,1.0
1994-01-07,38.63,38.88,37.75,38.25,1732667,4.93423772442696,4.96617040449703,4.82183469058032,4.88570005072046,13564998.2729142,0.0,1.0
1994-01-10,39.13,39.13,38.5,38.88,1697267,4.9981030845671,4.9981030845671,4.91763273079053,4.96617040449703,13287852.7285822,0.0,1.0
1994-01-11,38.63,39.38,38.63,39.0,1180867,4.93423772442696,5.03003576463717,4.93423772442696,4.98149809093066,9244972.52821311,0.0,1.0
1994-01-12,39.38,39.38,38.63,39.0,1426000,5.03003576463717,5.03003576463717,4.93423772442696,4.98149809093066,11164111.4750703,0.0,1.0
1994-01-13,37.88,38.88,37.63,38.88,2080867,4.83843968421676,4.96617040449703,4.80650700414669,4.96617040449703,16291045.6891972,0.0,1.0
1994-01-14,37.75,37.88,37.13,37.75,2044600,4.82183469058032,4.83843968421676,4.74264164400655,4.82183469058032,16007112.4277201,0.0,1.0
1994-01-17,37.75,38.25,37.63,38.0,1048667,4.82183469058032,4.88570005072046,4.80650700414669,4.85376737065039,8209982.67056633,0.0,1.0
1994-01-18,37.0,38.0,36.75,37.75,1718600,4.72603665037012,4.85376737065039,4.69410397030005,4.82183469058032,13454868.149408,0.0,1.0
1994-01-19,37.88,37.88,37.0,37.0,1326000,4.83843968421676,4.83843968421676,4.72603665037012,4.72603665037012,10381214.4571832,0.0,1.0
1994-01-20,37.25,38.13,37.13,38.13,1416400,4.75796933044018,4.87037236428683,4.74264164400655,4.87037236428683,11088953.3613532,0.0,1.0
1994-01-21,37.38,37.75,37.25,37.25,1085200,4.77457432407662,4.82183469058032,4.75796933044018,4.75796933044018,8495998.43811103,0.0,1.0
1994-01-24,36.63,37.75,36.5,37.5,1996000,4.67877628386641,4.82183469058032,4.66217129022998,4.78990201051025,15626624.4770269,0.0,1.0
1994-01-25,37.25,37.5,36.5,36.63,1556600,4.75796933044018,4.78990201051025,4.66217129022998,4.67877628386641,12186574.9804309,0.0,1.0
1994-01-26,37.75,37.75,37.25,37.38,1281067,4.82183469058032,4.82183469058032,4.75796933044018,4.77457432407662,10029435.340136,0.0,1.0
1994-01-27,38.5,38.63,37.75,37.88,1275400,4.91763273079053,4.93423772442696,4.82183469058032,4.83843968421676,9985068.56613233,0.0,1.0
1994-01-28,39.38,39.63,38.88,39.0,2105667,5.03003576463717,5.06196844470723,4.96617040449703,4.98149809093066,16485204.1496332,0.0,1.0
1994-01-31,39.0,39.75,39.0,39.75,1265267,4.98149809093066,5.07729613114087,4.98149809093066,5.07729613114087,9905737.61130984,0.0,1.0
1994-02-01,39.0,39.38,38.75,39.0,1449200,4.98149809093066,5.03003576463717,4.94956541086059,4.98149809093066,11345743.5832202,0.0,1.0
1994-02-02,39.25,39.5,39.0,39.13,743200,5.01343077100073,5.0453634510708,4.98149809093066,4.9981030845671,5818490.63693708,0.0,1.0
1994-02-03,38.75,39.25,38.5,39.13,1209467,4.94956541086059,5.01343077100073,4.91763273079053,4.9981030845671,9468881.07532883,0.0,1.0
1994-02-04,37.38,39.88,37.25,38.63,1580667,4.77457432407662,5.0939011247773,4.75796933044018,4.93423772442696,12374994.8057258,0.0,1.0
1994-02-07,39.0,39.0,37.13,37.13,1687067,4.98149809093066,4.98149809093066,4.74264164400655,4.74264164400655,13207997.2327577,0.0,1.0
1994-02-08,39.0,39.38,38.75,39.0,1530067,4.98149809093066,5.03003576463717,4.94956541086059,4.98149809093066,11978848.9146749,0.0,1.0
1994-02-09,39.75,39.88,39.25,39.63,1343667,5.07729613114087,5.0939011247773,5.01343077100073,5.06196844470723,10519528.8733333,0.0,1.0
1994-02-10,39.63,40.5,39.63,39.88,1485200,5.06196844470723,5.17309417135107,5.06196844470723,5.0939011247773,11627586.5096595,0.0,1.0
1994-02-11,39.38,39.75,38.63,39.63,669400,5.03003576463717,5.07729613114087,4.93423772442696,5.06196844470723,5240712.63773638,0.0,1.0
1994-02-14,39.38,39.75,39.13,39.5,630667,5.03003576463717,5.07729613114087,4.9981030845671,5.0453634510708,4937473.13579816,0.0,1.0
1994-02-15,39.75,39.88,39.38,39.38,720067,5.07729613114087,5.0939011247773,5.03003576463717,5.03003576463717,5637383.06978925,0.0,1.0
1994-02-16,39.88,40.13,39.63,39.88,614600,5.0939011247773,5.12583380484737,5.06196844470723,5.0939011247773,4811685.07193425,0.0,1.0
1994-02-17,39.38,40.25,38.88,39.88,814800,5.03003576463717,5.141161491281,4.96617040449703,5.0939011247773,6379044.90174425,0.0,1.0
1994-02-18,39.0,39.5,38.63,39.25,717200,4.98149809093066,5.0453634510708,4.93423772442696,5.01343077100073,5614937.41228643,0.0,1.0
1994-02-22,40.13,40.13,38.0,38.0,1873400,5.12583380484737,5.12583380484737,4.85376737065039,4.85376737065039,14666792.7330973,0.0,1.0
1994-02-23,42.38,42.38,40.5,40.75,3657867,5.41322792547799,5.41322792547799,5.17309417135107,5.20502685142114,28637331.6612771,0.0,1.0
1994-02-24,41.5,42.5,41.38,41.75,2321000,5.30082489163135,5.42855561191162,5.28549720519771,5.33275757170141,18171039.7851601,0.0,1.0
1994-02-25,41.25,41.75,40.63,41.63,1834667,5.26889221156128,5.33275757170141,5.18969916498751,5.31742988526778,14363553.2311591,0.0,1.0
1994-02-28,41.63,41.88,41.13,41.5,1598800,5.31742988526778,5.34936256533785,5.25356452512765,5.30082489163135,12516957.5219793,0.0,1.0
1994-03-01,41.13,41.63,40.88,41.63,1099867,5.25356452512765,5.31742988526778,5.22163184505758,5.31742988526778,8610825.94372453,0.0,1.0
1994-03-02,41.0,41.0,39.75,39.88,1279267,5.23695953149121,5.23695953149121,5.07729613114087,5.0939011247773,10015343.193814,0.0,1.0
1994-03-03,40.88,41.13,40.5,41.0,1337600,5.22546376666598,5.25741988069892,5.17689047333592,5.24080270140179,10464351.1928681,0.03,1.0
1994-03-04,42.0,42.25,41.13,41.38,1616600,5.36862715753355,5.40058327156648,5.25741988069892,5.28937599473186,12647032.1010694,0.0,1.0
1994-03-07,41.75,42.13,41.75,42.13,893400,5.33667104350061,5.38524433683067,5.33667104350061,5.38524433683067,6989272.84368146,0.0,1.0
1994-03-08,42.75,42.75,41.75,42.0,1693867,5.46449549963236,5.46449549963236,5.33667104350061,5.36862715753355,13251509.5409763,0.0,1.0
1994-03-09,42.38,43.0,42.13,43.0,1186800,5.41720045086361,5.4964516136653,5.38524433683067,5.4964516136653,9284608.25037067,0.0,1.0
1994-03-10,41.88,42.5,41.63,42.38,919400,5.35328822279774,5.43253938559942,5.3213321087648,5.41720045086361,7192676.79928445,0.0,1.0
1994-03-11,42.13,42.25,41.63,42.0,930400,5.38524433683067,5.40058327156648,5.3213321087648,5.36862715753355,7278732.31896265,0.0,1.0
1994-03-14,42.75,42.88,42.13,42.88,1126467,5.46449549963236,5.48111267892949,5.38524433683067,5.48111267892949,8812609.37139391,0.0,1.0
1994-03-15,42.88,43.0,42.63,42.88,1252267,5.48111267892949,5.4964516136653,5.44915656489655,5.48111267892949,9796771.58734995,0.0,1.0
1994-03-16,43.0,43.0,42.63,42.88,700667,5.4964516136653,5.4964516136653,5.44915656489655,5.48111267892949,5481478.43694174,0.0,1.0
1994-03-17,42.63,43.13,42.5,42.88,887067,5.44915656489655,5.51306879296243,5.43253938559942,5.48111267892949,6939728.33403401,0.0,1.0
1994-03-18,42.13,42.5,41.88,42.5,1687600,5.38524433683067,5.43253938559942,5.35328822279774,5.43253938559942,13202481.3644469,0.0,1.0
1994-03-21,43.0,43.25,42.0,42.13,1519467,5.4964516136653,5.52840772769823,5.36862715753355,5.38524433683067,11887138.3926238,0.0,1.0
1994-03-22,43.38,43.38,42.38,43.0,1217800,5.54502490699536,5.54502490699536,5.41720045086361,5.4964516136653,9527128.35128194,0.0,1.0
1994-03-23,44.38,44.63,43.13,43.13,1878467,5.67284936312711,5.70480547716005,5.51306879296243,5.51306879296243,14695677.6257575,0.0,1.0
1994-03-24,43.25,44.13,42.63,43.75,1694600,5.52840772769823,5.64089324909418,5.44915656489655,5.59231995576411,13257243.9678785,0.0,1.0
1994-03-25,43.38,43.88,42.88,43.25,817800,5.54502490699536,5.60893713506124,5.48111267892949,5.52840772769823,6397836.72662044,0.0,1.0
1994-03-28,42.63,43.5,42.13,43.38,1118267,5.44915656489655,5.56036384173117,5.38524433683067,5.54502490699536,8748458.89308835,0.0,1.0
1994-03-29,40.75,42.75,40.75,42.75,1021467,5.20884658736886,5.46449549963236,5.20884658736886,5.46449549963236,7991170.31992027,0.0,1.0
1994-03-30,40.75,41.5,40.13,40.88,2498467,5.20884658736886,5.30471492946767,5.12959542456717,5.22546376666598,19546079.6439829,0.0,1.0
1994-03-31,40.75,41.0,39.0,40.75,2071600,5.20884658736886,5.24080270140179,4.98515378913829,5.20884658736886,16206601.3241219,0.0,1.0
1994-04-04,40.25,40.5,39.5,39.75,1365400,5.14493435930298,5.17689047333592,5.04906601720417,5.08102213123711,10681836.960782,0.0,1.0
1994-04-05,42.5,42.5,41.13,41.75,1610200,5.43253938559942,5.43253938559942,5.25741988069892,5.33667104350061,12596963.4350749,0.0,1.0
1994-04-06,42.25,42.75,42.0,42.5,1207267,5.40058327156648,5.46449549963236,5.36862715753355,5.43253938559942,9444726.27957554,0.0,1.0
1994-04-07,42.88,43.0,42.13,42.25,1229267,5.48111267892949,5.4964516136653,5.38524433683067,5.40058327156648,9616837.31893191,0.0,1.0
1994-04-08,42.63,43.0,42.25,43.0,795267,5.44915656489655,5.4964516136653,5.40058327156648,5.4964516136653,6221555.90617419,0.0,1.0
1994-04-11,43.0,43.25,42.38,42.5,1078267,5.4964516136653,5.52840772769823,5.41720045086361,5.43253938559942,8435529.7306222,0.0,1.0
1994-04-12,42.0,43.13,41.75,43.0,798800,5.36862715753355,5.51306879296243,5.33667104350061,5.4964516136653,6249195.37444901,0.0,1.0
1994-04-13,41.75,42.13,41.13,42.13,586467,5.33667104350061,5.38524433683067,5.25741988069892,5.38524433683067,4588065.67810089,0.0,1.0
1994-04-14,41.63,42.13,41.13,41.5,808867,5.3213321087648,5.38524433683067,5.25741988069892,5.30471492946767,6327951.82141268,0.0,1.0
1994-04-15,41.75,42.13,41.25,41.63,899800,5.33667104350061,5.38524433683067,5.27275881543473,5.3213321087648,7039341.50967604,0.0,1.0
1994-04-18,40.5,42.13,40.5,42.13,895600,5.17689047333592,5.38524433683067,5.17689047333592,5.38524433683067,7006483.9476171,0.0,1.0
1994-04-19,40.13,40.63,39.63,40.25,1118200,5.12959542456717,5.19350765263305,5.0656831965013,5.14493435930298,8747934.73674123,0.0,1.0
1994-04-20,39.63,40.63,39.5,40.13,821400,5.0656831965013,5.19350765263305,5.04906601720417,5.12959542456717,6426000.35124239,0.0,1.0
1994-04-21,41.25,41.25,39.63,40.25,1078600,5.27275881543473,5.27275881543473,5.0656831965013,5.14493435930298,8438134.86589974,0.0,1.0
1994-04-22,41.38,41.5,40.88,41.38,683800,5.28937599473186,5.30471492946767,5.22546376666598,5.28937599473186,5349524.03235883,0.0,1.0
1994-04-25,41.75,41.88,41.13,41.5,502267,5.33667104350061,5.35328822279774,5.25741988069892,5.30471492946767,3929349.79110964,0.0,1.0
1994-04-26,41.88,41.88,41.5,41.75,500267,5.35328822279774,5.35328822279774,5.30471492946767,5.33667104350061,3913703.33298633,0.0,1.0
1994-04-28,41.13,42.0,41.0,42.0,625600,5.25741988069892,5.36862715753355,5.24080270140179,5.36862715753355,4894212.10097059,0.0,1.0
1994-04-29,42.0,42.0,41.0,41.25,675067,5.36862715753355,5.36862715753355,5.24080270140179,5.27275881543473,5281203.77296341,0.0,1.0
1994-05-02,42.25,42.88,41.88,42.25,720800,5.40058327156648,5.48111267892949,5.35328822279774,5.40058327156648,5638983.50764003,0.0,1.0
1994-05-03,41.88,42.38,41.38,42.38,496000,5.35328822279774,5.41720045086361,5.28937599473186,5.41720045086361,3880321.61458026,0.0,1.0
1994-05-04,42.75,42.88,41.63,41.75,646067,5.46449549963236,5.48111267892949,5.3213321087648,5.33667104350061,5054330.13017545,0.0,1.0
1994-05-05,42.75,42.88,42.25,42.63,518867,5.46449549963236,5.48111267892949,5.40058327156648,5.44915656489655,4059215.3935331,0.0,1.0
1994-05-06,41.75,42.0,41.38,41.75,822467,5.33667104350061,5.36862715753355,5.28937599473186,5.33667104350061,6434347.73665117,0.0,1.0
1994-05-09,40.75,41.75,40.5,41.25,647000,5.20884658736886,5.33667104350061,5.17689047333592,5.27275881543473,5061629.20288997,0.0,1.0
1994-05-10,41.13,41.63,40.88,41.63,819467,5.25741988069892,5.3213321087648,5.22546376666598,5.3213321087648,6410878.04946622,0.0,1.0
1994-05-11,40.0,41.25,39.88,41.25,922867,5.11297824527004,5.27275881543473,5.09763931053423,5.27275881543473,7219799.93444122,0.0,1.0
1994-05-12,40.0,40.38,39.63,40.0,1102867,5.11297824527004,5.16155153860011,5.0656831965013,5.11297824527004,8627981.16553889,0.0,1.0
1994-05-13,40.13,40.5,39.75,40.38,544267,5.12959542456717,5.17689047333592,5.08102213123711,5.16155153860011,4257925.4116991,0.0,1.0
1994-05-16,40.75,41.5,40.25,40.25,814200,5.20884658736886,5.30471492946767,5.14493435930298,5.14493435930298,6369673.10199848,0.0,1.0
1994-05-17,42.63,42.63,41.5,41.5,2428400,5.44915656489655,5.44915656489655,5.30471492946767,5.30471492946767,18997929.45332,0.0,1.0
1994-05-18,44.38,44.88,42.88,43.0,3277667,5.67284936312711,5.73676159119299,5.48111267892949,5.4964516136653,25641939.7288235,0.0,1.0
1994-05-19,44.75,44.88,44.0,44.5,1983067,5.72014441189586,5.73676159119299,5.62427606979705,5.68818829786292,15513987.3856065,0.0,1.0
1994-05-20,44.63,44.88,44.38,44.63,1364267,5.70480547716005,5.73676159119299,5.67284936312711,5.70480547716005,10672973.2422552,0.0,1.0
1994-05-23,44.75,45.0,44.25,44.38,1369400,5.72014441189586,5.7521005259288,5.65623218382999,5.67284936312711,10713129.8770286,0.0,1.0
1994-05-24,45.63,46.13,44.75,44.88,2126400,5.8326299332918,5.89654216135768,5.72014441189586,5.73676159119299,16635314.2767005,0.0,1.0
1994-05-25,46.38,46.38,45.63,45.75,1725867,5.92849827539062,5.92849827539062,5.8326299332918,5.84796886802761,13501852.8709492,0.0,1.0
1994-05-26,46.0,46.38,45.88,46.25,1189467,5.87992498206055,5.92849827539062,5.86458604732474,5.91188109609349,9305472.8022781,0.0,1.0
1994-05-27,45.63,46.0,45.5,45.75,974867,5.8326299332918,5.87992498206055,5.81601275399467,5.84796886802761,7626607.84564721,0.0,1.0
1994-05-31,45.13,45.63,45.0,45.5,1341867,5.76871770522593,5.8326299332918,5.7521005259288,5.81601275399467,10497732.9112741,0.0,1.0
1994-06-01,46.0,46.38,45.0,45.0,1092800,5.87992498206055,5.92849827539062,5.7521005259288,5.7521005259288,8549224.71857522,0.0,1.0
1994-06-02,46.0,46.13,45.5,46.13,723667,5.87992498206055,5.89654216135768,5.81601275399467,5.89654216135768,5661412.70535978,0.0,1.0
1994-06-03,45.5,46.0,45.5,45.5,1178267,5.81601275399467,5.87992498206055,5.81601275399467,5.81601275399467,9217852.63678759,0.0,1.0
1994-06-06,45.25,45.75,45.25,45.5,746400,5.78916961820701,5.85313834327007,5.78916961820701,5.82115398073854,5834100.95530427,0.04,1.0
1994-06-07,44.63,45.0,44.38,45.0,889600,5.70984839912881,5.75718525567548,5.67786403659728,5.75718525567548,6953397.92314937,0.0,1.0
1994-06-08,44.13,45.0,44.0,45.0,1133267,5.64587967406575,5.75718525567548,5.62924780554935,5.75718525567548,8857977.073037,0.0,1.0
1994-06-09,44.63,44.88,43.75,44.25,715800,5.70984839912881,5.74183276166034,5.59726344301782,5.66123216808089,5594921.57530386,0.0,1.0
1994-06-10,44.38,44.88,44.38,44.75,312867,5.67786403659728,5.74183276166034,5.67786403659728,5.72520089314395,2445468.46675132,0.0,1.0
1994-06-13,44.63,44.63,44.0,44.38,302200,5.70984839912881,5.70984839912881,5.62924780554935,5.67786403659728,2362091.78549431,0.0,1.0
1994-06-14,43.0,45.13,42.5,44.63,2871867,5.50131035542323,5.77381712419187,5.43734163036017,5.70984839912881,22447430.3432568,0.0,1.0
1994-06-15,44.13,44.5,44.0,44.13,685200,5.64587967406575,5.69321653061241,5.62924780554935,5.64587967406575,5355742.19530345,0.0,1.0
1994-06-16,43.88,44.25,43.75,44.13,555867,5.61389531153422,5.66123216808089,5.59726344301782,5.64587967406575,4344834.13146051,0.0,1.0
1994-06-17,43.38,44.0,43.25,44.0,1046600,5.54992658647116,5.62924780554935,5.53329471795476,5.62924780554935,8180560.10158287,0.0,1.0
1994-06-20,43.0,43.5,42.63,42.75,701600,5.50131035542323,5.56527908048629,5.45397349887657,5.4693259928917,5483929.8368723,0.0,1.0
1994-06-21,42.75,42.88,41.88,42.75,1302267,5.4693259928917,5.4859578614081,5.35802041128198,5.4693259928917,10178935.0867648,0.0,1.0
1994-06-22,43.13,43.5,42.88,43.0,698000,5.51794222393963,5.56527908048629,5.4859578614081,5.50131035542323,5455791.08628401,0.0,1.0
1994-06-23,42.38,43.0,42.25,43.0,1104400,5.42198913634504,5.50131035542323,5.40535726782864,5.50131035542323,8632343.37491699,0.0,1.0
1994-06-24,41.25,42.5,41.25,42.25,1423200,5.27741981770252,5.43734163036017,5.27741981770252,5.40535726782864,11124186.0659017,0.0,1.0
1994-06-27,42.13,42.25,40.88,41.38,1037800,5.39000477381351,5.40535726782864,5.23008296115585,5.29405168621892,8111776.48903373,0.0,1.0
1994-06-28,42.5,42.63,41.88,42.13,1131800,5.43734163036017,5.45397349887657,5.35802041128198,5.39000477381351,8846510.53217227,0.0,1.0
1994-06-29,42.75,43.25,42.5,42.63,775067,5.4693259928917,5.53329471795476,5.43734163036017,5.45397349887657,6058171.38950271,0.0,1.0
1994-06-30,42.13,42.63,41.88,42.5,1350867,5.39000477381351,5.45397349887657,5.35802041128198,5.43734163036017,10558808.2197066,0.0,1.0
1994-07-01,42.88,42.88,42.13,42.38,1194667,5.4859578614081,5.4859578614081,5.39000477381351,5.42198913634504,9337899.0969594,0.0,1.0
1994-07-05,43.13,43.25,42.63,42.75,582067,5.51794222393963,5.53329471795476,5.45397349887657,5.4693259928917,4549621.70518635,0.0,1.0
1994-07-06,43.5,43.63,43.0,43.13,606467,5.56527908048629,5.58191094900269,5.50131035542323,5.51794222393963,4740339.90361806,0.0,1.0
1994-07-07,43.5,43.63,42.88,43.38,612200,5.56527908048629,5.58191094900269,5.4859578614081,5.54992658647116,4785150.86392991,0.0,1.0
1994-07-08,43.88,43.88,43.0,43.25,803400,5.61389531153422,5.61389531153422,5.50131035542323,5.53329471795476,6279631.17295211,0.0,1.0
1994-07-11,43.38,44.25,42.63,44.13,669867,5.54992658647116,5.66123216808089,5.45397349887657,5.64587967406575,5235894.56675618,0.0,1.0
1994-07-12,43.25,43.5,42.88,43.38,463600,5.53329471795476,5.56527908048629,5.4859578614081,5.54992658647116,3623645.77020239,0.0,1.0
1994-07-13,43.13,43.25,42.63,43.13,906800,5.51794222393963,5.53329471795476,5.45397349887657,5.51794222393963,7087838.6204045,0.0,1.0
1994-07-14,43.5,43.88,43.25,43.88,583800,5.56527908048629,5.61389531153422,5.53329471795476,5.61389531153422,4563167.38706677,0.0,1.0
1994-07-15,43.0,43.63,43.0,43.5,406400,5.50131035542323,5.58191094900269,5.50131035542323,5.56527908048629,3176552.28863298,0.0,1.0
1994-07-18,43.13,43.38,43.0,43.25,452400,5.51794222393963,5.54992658647116,5.50131035542323,5.53329471795476,3536102.99059439,0.0,1.0
1994-07-19,43.0,43.25,42.88,43.0,537400,5.50131035542323,5.53329471795476,5.4859578614081,5.50131035542323,4200490.15726222,0.0,1.0
1994-07-20,42.63,43.0,42.5,42.88,655400,5.45397349887657,5.50131035542323,5.43734163036017,5.4859578614081,5122815.87098931,0.0,1.0
1994-07-21,42.13,43.0,42.13,42.63,1283000,5.39000477381351,5.50131035542323,5.39000477381351,5.45397349887657,10028338.0568802,0.0,1.0
1994-07-22,40.75,42.25,40.75,42.13,2223267,5.21345109263946,5.40535726782864,5.21345109263946,5.39000477381351,17377765.4456009,0.0,1.0
1994-07-25,40.75,40.75,40.38,40.63,1024267,5.21345109263946,5.21345109263946,5.16611423609279,5.19809859862433,8005998.23578061,0.0,1.0
1994-07-26,41.0,41.13,40.63,40.75,581267,5.24543545517099,5.26206732368739,5.19809859862433,5.21345109263946,4543368.64950007,0.0,1.0
1994-07-27,40.38,41.25,40.25,41.25,1367000,5.16611423609279,5.27741981770252,5.1494823675764,5.27741981770252,10684908.9039402,0.0,1.0
1994-07-28,40.13,40.5,40.0,40.0,1341200,5.13412987356126,5.18146673010793,5.11749800504487,5.11749800504487,10483247.8580575,0.0,1.0
1994-07-29,40.88,41.5,40.13,40.13,1615200,5.23008296115585,5.30940418023405,5.13412987356126,5.13412987356126,12624919.4306102,0.0,1.0
1994-08-01,40.5,41.13,40.5,40.75,656600,5.18146673010793,5.26206732368739,5.18146673010793,5.21345109263946,5132195.45451874,0.0,1.0
1994-08-02,40.75,40.88,40.38,40.88,678067,5.21345109263946,5.23008296115585,5.16611423609279,5.23008296115585,5299988.3875406,0.0,1.0
1994-08-03,41.38,41.75,40.5,41.25,707467,5.29405168621892,5.34138854276558,5.18146673010793,5.27741981770252,5529788.18401159,0.0,1.0
1994-08-04,40.25,41.63,40.25,41.5,1160000,5.1494823675764,5.32603604875045,5.1494823675764,5.30940418023405,9066930.74511383,0.0,1.0
1994-08-05,40.25,40.25,39.75,40.25,1191400,5.1494823675764,5.1494823675764,5.08551364251334,5.1494823675764,9312363.18080053,0.0,1.0
1994-08-08,40.0,40.5,39.88,40.5,649800,5.11749800504487,5.18146673010793,5.10214551102973,5.18146673010793,5079044.48118531,0.0,1.0
1994-08-09,40.25,40.63,39.88,39.88,1209067,5.1494823675764,5.19809859862433,5.10214551102973,5.10214551102973,9450454.09931253,0.0,1.0
1994-08-10,41.38,41.63,40.38,40.38,1562800,5.29405168621892,5.32603604875045,5.16611423609279,5.16611423609279,12215344.2831585,0.0,1.0
1994-08-11,41.13,41.88,40.75,41.25,1402200,5.26206732368739,5.35802041128198,5.21345109263946,5.27741981770252,10960043.3541367,0.0,1.0
1994-08-12,41.38,41.5,40.88,41.25,1243800,5.29405168621892,5.30940418023405,5.23008296115585,5.27741981770252,9721938.32825222,0.0,1.0
1994-08-15,42.0,42.25,41.5,41.5,1206000,5.37337290529711,5.40535726782864,5.30940418023405,5.30940418023405,9426481.44707524,0.0,1.0
1994-08-16,44.38,44.75,42.88,43.38,4304267,5.67786403659728,5.72520089314395,5.4859578614081,5.54992658647116,33643526.5495507,0.0,1.0
1994-08-17,43.88,44.5,43.63,44.38,1654000,5.61389531153422,5.69321653061241,5.58191094900269,5.67786403659728,12928192.6313951,0.0,1.0
1994-08-18,44.0,44.25,43.63,43.75,891867,5.62924780554935,5.66123216808089,5.58191094900269,5.59726344301782,6971117.51970038,0.0,1.0
1994-08-19,44.63,44.63,44.0,44.25,1334200,5.70984839912881,5.70984839912881,5.62924780554935,5.66123216808089,10428533.6208025,0.0,1.0
1994-08-22,44.5,44.5,44.0,44.25,678467,5.69321653061241,5.69321653061241,5.62924780554935,5.66123216808089,5303114.91538375,0.0,1.0
1994-08-23,45.0,45.13,44.5,44.5,1685867,5.75718525567548,5.77381712419187,5.69321653061241,5.69321653061241,13177275.2883386,0.0,1.0
1994-08-24,45.5,45.63,45.13,45.25,1371267,5.82115398073854,5.83778584925493,5.77381712419187,5.78916961820701,10718261.1397069,0.0,1.0
1994-08-25,45.0,45.5,44.75,45.5,1129467,5.75718525567548,5.82115398073854,5.72520089314395,5.82115398073854,8828275.05852713,0.0,1.0
1994-08-26,45.75,45.88,45.0,45.25,1244800,5.85313834327007,5.86977021178646,5.75718525567548,5.78916961820701,9729754.64786008,0.0,1.0
1994-08-29,45.38,46.25,45.25,46.0,1225667,5.8058014867234,5.91710706833313,5.78916961820701,5.8851227058016,9580205.00480296,0.0,1.0
1994-08-30,45.38,45.5,44.88,45.25,905400,5.8058014867234,5.82115398073854,5.74183276166034,5.78916961820701,7076895.7729535,0.0,1.0
1994-08-31,45.25,45.38,44.88,45.13,941000,5.78916961820701,5.8058014867234,5.74183276166034,5.77381712419187,7355156.7509932,0.0,1.0
1994-09-01,44.13,44.75,44.0,44.5,627000,5.64587967406575,5.72520089314395,5.62924780554935,5.69321653061241,4900832.39412618,0.0,1.0
1994-09-02,44.25,44.38,43.63,44.25,955200,5.66634966608593,5.68299656905974,5.58695674421083,5.66634966608593,7459405.52397936,0.04,1.0
1994-09-06,44.13,44.25,43.75,44.0,492867,5.6509832941101,5.66634966608593,5.60232311618665,5.63433639113629,3848926.74035505,0.0,1.0
1994-09-07,44.0,44.25,43.75,44.0,472800,5.63433639113629,5.66634966608593,5.60232311618665,5.63433639113629,3692218.31212044,0.0,1.0
1994-09-08,44.75,44.88,44.13,44.13,771867,5.73037621598521,5.74702311895902,5.6509832941101,5.6509832941101,6027710.38900479,0.0,1.0
1994-09-09,44.0,44.63,43.88,44.25,817600,5.63433639113629,5.71500984400938,5.61897001916047,5.66634966608593,6384851.2943944,0.0,1.0
1994-09-12,43.63,44.13,43.63,44.0,652067,5.58695674421083,5.6509832941101,5.58695674421083,5.63433639113629,5092160.9943516,0.0,1.0
1994-09-13,43.38,44.13,43.38,43.88,725200,5.55494346926119,5.6509832941101,5.55494346926119,5.61897001916047,5663275.63441147,0.0,1.0
1994-09-14,43.75,43.75,43.38,43.5,771600,5.60232311618665,5.60232311618665,5.55494346926119,5.57030984123702,6025625.31648082,0.0,1.0
1994-09-15,44.13,44.38,43.75,43.88,1256000,5.6509832941101,5.68299656905974,5.60232311618665,5.61897001916047,9808431.0491186,0.0,1.0
1994-09-16,44.0,44.0,43.25,43.25,1411800,5.63433639113629,5.63433639113629,5.53829656628738,5.53829656628738,11025113.8177911,0.0,1.0
1994-09-19,44.5,45.0,43.88,44.0,1216267,5.69836294103557,5.76238949093484,5.61897001916047,5.63433639113629,9498145.70606554,0.0,1.0
1994-09-20,43.63,44.38,43.5,44.25,1262200,5.58695674421083,5.68299656905974,5.57030984123702,5.66634966608593,9856848.46353303,0.0,1.0
1994-09-21,42.63,43.63,42.38,43.63,1431467,5.45890364441227,5.58695674421083,5.42689036946264,5.58695674421083,11178698.54187,0.0,1.0
1994-09-22,43.0,43.0,42.63,43.0,909400,5.50628329133774,5.50628329133774,5.45890364441227,5.50628329133774,7101741.39814367,0.0,1.0
1994-09-23,42.63,43.0,42.63,42.88,793400,5.45890364441227,5.50628329133774,5.45890364441227,5.49091691936191,6195867.1929703,0.0,1.0
1994-09-26,42.5,43.0,42.38,43.0,762067,5.44225674143846,5.50628329133774,5.42689036946264,5.50628329133774,5951179.63718843,0.0,1.0
1994-09-27,42.0,42.88,42.0,42.5,1390800,5.37823019153919,5.49091691936191,5.37823019153919,5.44225674143846,10861119.3496132,0.0,1.0
1994-09-28,41.88,42.25,41.63,42.0,907267,5.36286381956336,5.41024346648882,5.33085054461372,5.37823019153919,7085084.24573303,0.0,1.0
1994-09-29,41.88,42.38,41.88,42.0,810667,5.36286381956336,5.42689036946264,5.36286381956336,5.37823019153919,6330709.69211451,0.0,1.0
1994-09-30,42.0,43.13,41.63,42.0,1361400,5.37823019153919,5.52293019431155,5.33085054461372,5.37823019153919,10631527.094164,0.0,1.0
1994-10-03,42.5,42.5,41.88,42.25,773467,5.44225674143846,5.44225674143846,5.36286381956336,5.41024346648882,6040205.20562788,0.0,1.0
1994-10-04,41.5,42.88,41.5,42.88,1054000,5.31420364163991,5.49091691936191,5.31420364163991,5.49091691936191,8230960.45045462,0.0,1.0
1994-10-05,41.5,41.63,40.88,41.63,1019667,5.31420364163991,5.33085054461372,5.23481071976481,5.33085054461372,7962845.11350447,0.0,1.0
1994-10-06,41.25,41.75,41.0,41.75,704467,5.28219036669027,5.34621691658955,5.25017709174064,5.34621691658955,5501366.23875751,0.0,1.0
1994-10-07,41.13,41.75,40.88,41.0,824867,5.26682399471445,5.34621691658955,5.23481071976481,5.25017709174064,6441601.18964435,0.0,1.0
1994-10-10,42.88,42.88,41.38,41.38,1048467,5.49091691936191,5.49091691936191,5.29883726966409,5.29883726966409,8187751.81271993,0.0,1.0
1994-10-11,43.88,44.38,43.0,43.13,2167867,5.61897001916047,5.68299656905974,5.50628329133774,5.52293019431155,16929437.892643,0.0,1.0
1994-10-12,44.0,44.25,43.63,43.88,765400,5.63433639113629,5.66634966608593,5.58695674421083,5.61897001916047,5977207.90206638,0.0,1.0
1994-10-13,44.25,44.75,44.13,44.5,1245000,5.66634966608593,5.73037621598521,5.6509832941101,5.69836294103557,9722529.18483491,0.0,1.0
1994-10-14,44.25,44.38,44.0,44.38,540000,5.66634966608593,5.68299656905974,5.63433639113629,5.68299656905974,4217000.61028984,0.0,1.0
1994-10-17,44.13,44.25,43.75,44.25,709067,5.6509832941101,5.66634966608593,5.60232311618665,5.66634966608593,5537288.83654887,0.0,1.0
1994-10-18,43.5,44.13,43.38,44.13,654200,5.57030984123702,5.6509832941101,5.55494346926119,5.6509832941101,5108818.14676224,0.0,1.0
1994-10-19,44.25,44.38,43.0,43.0,749267,5.66634966608593,5.68299656905974,5.50628329133774,5.50628329133774,5851221.10420377,0.0,1.0
1994-10-20,43.5,44.13,43.25,44.0,628200,5.57030984123702,5.6509832941101,5.53829656628738,5.63433639113629,4905777.37663718,0.0,1.0
1994-10-21,43.75,43.75,42.88,43.38,593667,5.60232311618665,5.60232311618665,5.49091691936191,5.55494346926119,4636100.18760915,0.0,1.0
1994-10-24,43.75,44.5,43.5,43.75,1141467,5.60232311618665,5.69836294103557,5.57030984123702,5.60232311618665,8914013.02893651,0.0,1.0
1994-10-25,43.5,43.63,43.0,43.0,868867,5.57030984123702,5.58695674421083,5.50628329133774,5.50628329133774,6785208.64677907,0.0,1.0
1994-10-26,44.0,44.38,43.75,43.75,906200,5.63433639113629,5.68299656905974,5.60232311618665,5.60232311618665,7076751.76489751,0.0,1.0
1994-10-27,44.63,44.63,43.88,44.13,624000,5.71500984400938,5.71500984400938,5.61897001916047,5.6509832941101,4872978.48300159,0.0,1.0
1994-10-28,45.63,45.88,44.5,44.5,1731467,5.84306294380793,5.87507621875757,5.69836294103557,5.69836294103557,13521476.6586976,0.0,1.0
1994-10-31,45.5,46.0,45.5,45.63,916600,5.82641604083412,5.8904425907334,5.82641604083412,5.84306294380793,7157968.07294753,0.0,1.0
1994-11-01,44.88,45.5,44.88,45.38,628600,5.74702311895902,5.82641604083412,5.74702311895902,5.81104966885829,4908901.08079295,0.0,1.0
1994-11-02,45.88,45.88,44.5,44.63,1129667,5.87507621875757,5.87507621875757,5.69836294103557,5.71500984400938,8821863.75634128,0.0,1.0
1994-11-03,45.63,46.13,45.5,45.88,1160600,5.84306294380793,5.90708949370721,5.82641604083412,5.87507621875757,9063427.60796739,0.0,1.0
1994-11-04,45.5,46.13,45.5,46.13,1219400,5.82641604083412,5.90708949370721,5.82641604083412,5.90708949370721,9522612.11886561,0.0,1.0
1994-11-07,45.75,46.13,45.0,45.38,1105267,5.85842931578376,5.90708949370721,5.76238949093484,5.81104966885829,8631317.8028393,0.0,1.0
1994-11-08,46.63,46.88,45.75,45.88,2030067,5.97111604360648,6.00312931855612,5.85842931578376,5.87507621875757,15853321.8109801,0.0,1.0
1994-11-09,46.63,47.38,46.5,47.25,1650067,5.97111604360648,6.0671558684554,5.95446914063267,6.05050896548159,12885802.8629984,0.0,1.0
1994-11-10,46.88,47.88,46.75,46.88,1635267,6.00312931855612,6.13118241835467,5.98648241558231,6.00312931855612,12770225.8092349,0.0,1.0
1994-11-11,46.5,47.88,46.38,46.75,1083600,5.95446914063267,6.13118241835467,5.93910276865685,5.98648241558231,8462114.55798162,0.0,1.0
1994-11-14,47.5,47.5,46.5,46.75,1150400,6.08252224043122,6.08252224043122,5.95446914063267,5.98648241558231,8983773.15199525,0.0,1.0
1994-11-15,47.75,48.25,47.13,48.0,4394467,6.11453551538086,6.17856206528014,6.03514259350576,6.1465487903305,34317537.0757381,0.0,1.0
1994-11-16,47.75,48.13,47.63,48.0,1154267,6.11453551538086,6.16319569330431,6.09916914340504,6.1465487903305,9013971.56192116,0.0,1.0
1994-11-17,47.13,47.88,46.88,47.75,762867,6.03514259350576,6.13118241835467,6.00312931855612,6.11453551538086,5957427.04549996,0.0,1.0
1994-11-18,46.88,47.63,46.63,47.0,683800,6.00312931855612,6.09916914340504,5.97111604360648,6.01849569053195,5339972.25428925,0.0,1.0
1994-11-21,46.25,46.88,46.13,46.88,901000,5.92245586568303,6.00312931855612,5.90708949370721,6.00312931855612,7036143.6108725,0.0,1.0
1994-11-22,45.13,46.13,45.0,46.0,1442600,5.77903639390866,5.90708949370721,5.76238949093484,5.8904425907334,11265639.0377854,0.0,1.0
1994-11-23,45.5,46.0,44.88,45.25,1943200,5.82641604083412,5.8904425907334,5.74702311895902,5.79440276588448,15174954.7887319,0.0,1.0
1994-11-25,45.63,45.88,45.13,45.13,228067,5.84306294380793,5.87507621875757,5.77903639390866,5.77903639390866,1781034.58923514,0.0,1.0
1994-11-28,46.75,46.75,45.63,45.75,1087267,5.98648241558231,5.98648241558231,5.84306294380793,5.85842931578376,8490751.11582964,0.0,1.0
1994-11-29,46.88,47.5,46.75,46.88,1155800,6.00312931855612,6.08252224043122,5.98648241558231,6.00312931855612,9025943.15809815,0.0,1.0
1994-11-30,46.25,47.25,46.25,47.13,987667,5.92245586568303,6.05050896548159,5.92245586568303,6.03514259350576,7712948.78104285,0.0,1.0
1994-12-01,46.13,46.88,46.0,46.0,1060467,5.91221161769915,6.00833472008966,5.89555027995146,5.89555027995146,8274288.18067881,0.04,1.0
1994-12-02,46.63,46.75,46.13,46.13,845867,5.97629368595949,5.99167338234197,5.91221161769915,5.91221161769915,6599872.81124848,0.0,1.0
1994-12-05,46.0,47.13,46.0,46.75,1216667,5.89555027995146,6.04037575421983,5.89555027995146,5.99167338234197,9493037.85777581,0.0,1.0
1994-12-06,45.5,46.0,45.0,45.75,991400,5.83146821169112,5.89555027995146,5.76738614343078,5.86350924582129,7735393.27704206,0.0,1.0
1994-12-07,45.5,45.75,45.13,45.13,1074067,5.83146821169112,5.86350924582129,5.78404748117847,5.78404748117847,8380402.1090304,0.0,1.0
1994-12-08,44.5,45.5,44.13,45.5,1122067,5.70330407517043,5.83146821169112,5.65588334465778,5.83146821169112,8754921.85615369,0.0,1.0
1994-12-09,44.5,44.75,44.13,44.5,1214200,5.70330407517043,5.7353451093006,5.65588334465778,5.70330407517043,9473789.10327263,0.0,1.0
1994-12-12,44.75,45.0,44.38,44.5,1061400,5.7353451093006,5.76738614343078,5.68792437878795,5.70330407517043,8281567.90826352,0.0,1.0
1994-12-13,44.88,45.38,44.75,44.75,923467,5.75200644704829,5.81608851530864,5.7353451093006,5.7353451093006,7205346.40243112,0.0,1.0
1994-12-14,46.0,46.38,44.75,44.88,1921200,5.89555027995146,5.94425265182932,5.7353451093006,5.75200644704829,14990152.8786093,0.0,1.0
1994-12-15,46.75,46.88,46.0,46.0,852867,5.99167338234197,6.00833472008966,5.89555027995146,5.89555027995146,6654490.27437063,0.0,1.0
1994-12-16,46.38,47.25,46.25,47.25,1505800,5.94425265182932,6.05575545060231,5.92759131408163,6.05575545060231,11748996.5670465,0.0,1.0
1994-12-19,46.13,46.38,46.0,46.13,482000,5.91221161769915,5.94425265182932,5.89555027995146,5.91221161769915,3760802.46069626,0.0,1.0
1994-12-20,44.88,45.88,44.88,45.88,683000,5.75200644704829,5.88017058356898,5.75200644704829,5.88017058356898,5329103.901775,0.0,1.0
1994-12-21,46.5,47.13,45.0,45.0,1544800,5.9596323482118,6.04037575421983,5.76738614343078,5.76738614343078,12053293.8615842,0.0,1.0
1994-12-22,46.38,46.63,46.13,46.63,866267,5.94425265182932,5.97629368595949,5.91221161769915,5.97629368595949,6759043.70377587,0.0,1.0
1994-12-23,46.5,46.63,46.5,46.5,302067,5.9596323482118,5.97629368595949,5.9596323482118,5.9596323482118,2356876.17613099,0.0,1.0
1994-12-27,46.75,46.88,46.5,46.5,278800,5.99167338234197,6.00833472008966,5.9596323482118,5.9596323482118,2175335.53120772,0.0,1.0
1994-12-28,46.5,46.75,46.13,46.75,808000,5.9596323482118,5.99167338234197,5.91221161769915,5.99167338234197,6304415.74324187,0.0,1.0
1994-12-29,46.38,46.75,46.25,46.5,638600,5.94425265182932,5.99167338234197,5.92759131408163,5.9596323482118,4982673.13568596,0.0,1.0
1994-12-30,46.0,46.63,45.88,46.63,611600,5.89555027995146,5.97629368595949,5.88017058356898,5.97629368595949,4772005.77792912,0.0,1.0
1995-01-03,45.38,45.88,45.13,45.88,706200,5.81608851530864,5.88017058356898,5.78404748117847,5.88017058356898,5510121.77955125,0.0,1.0
1995-01-04,45.13,45.88,45.0,45.75,1021000,5.78404748117847,5.88017058356898,5.76738614343078,5.86350924582129,7966347.12110142,0.0,1.0
1995-01-05,44.88,45.13,44.75,45.13,938000,5.75200644704829,5.78404748117847,5.7353451093006,5.78404748117847,7318740.05836742,0.0,1.0
1995-01-06,44.75,45.13,44.63,45.0,838867,5.7353451093006,5.78404748117847,5.71996541291812,5.76738614343078,6545255.34812634,0.0,1.0
1995-01-09,45.38,45.38,44.63,44.75,980600,5.81608851530864,5.81608851530864,5.71996541291812,5.7353451093006,7651126.33393932,0.0,1.0
1995-01-10,45.88,46.0,45.38,45.5,644267,5.88017058356898,5.89555027995146,5.81608851530864,5.83146821169112,5026889.8733307,0.0,1.0
1995-01-11,45.88,46.38,45.0,46.0,813067,5.88017058356898,5.94425265182932,5.76738614343078,5.89555027995146,6343950.98404757,0.0,1.0
1995-01-12,45.75,46.25,45.5,45.88,583600,5.86350924582129,5.92759131408163,5.83146821169112,5.88017058356898,4553535.92544054,0.0,1.0
1995-01-13,46.63,47.0,45.88,46.0,1028067,5.97629368595949,6.02371441647214,5.88017058356898,5.89555027995146,8021487.3513706,0.0,1.0
1995-01-16,47.0,47.25,46.75,46.88,930800,6.02371441647214,6.05575545060231,5.99167338234197,6.00833472008966,7262562.09629893,0.0,1.0
1995-01-17,47.0,47.25,46.5,46.88,924000,6.02371441647214,6.05575545060231,5.9596323482118,6.00833472008966,7209505.13212313,0.0,1.0
1995-01-18,47.0,47.38,46.63,46.63,767800,6.02371441647214,6.07241678835,5.97629368595949,5.97629368595949,5990755.45502613,0.0,1.0
1995-01-19,47.13,47.5,46.63,46.75,828000,6.04037575421983,6.08779648473249,5.97629368595949,5.99167338234197,6460465.63787657,0.0,1.0
1995-01-20,46.75,47.13,46.63,47.0,802800,5.99167338234197,6.04037575421983,5.97629368595949,6.02371441647214,6263842.77063685,0.0,1.0
1995-01-23,46.88,47.13,46.25,46.25,584200,6.00833472008966,6.04037575421983,5.92759131408163,5.92759131408163,4558217.42227958,0.0,1.0
1995-01-24,46.88,47.25,46.63,46.75,599667,6.00833472008966,6.05575545060231,5.97629368595949,5.99167338234197,4678898.60829533,0.0,1.0
1995-01-25,47.25,47.63,46.63,47.0,792267,6.05575545060231,6.10445782248017,5.97629368595949,6.02371441647214,6181659.09362749,0.0,1.0
1995-01-26,47.38,47.75,47.0,47.0,658000,6.07241678835,6.11983751886266,6.02371441647214,6.02371441647214,5134041.53348162,0.0,1.0
1995-01-27,47.75,48.0,47.5,47.5,611867,6.11983751886266,6.15187855299283,6.08779648473249,6.08779648473249,4774089.04402249,0.0,1.0
1995-01-30,47.25,48.5,47.13,47.63,779467,6.05575545060231,6.21596062125317,6.04037575421983,6.10445782248017,6081787.16106128,0.0,1.0
1995-01-31,46.75,47.5,46.63,47.13,1055267,5.99167338234197,6.08779648473249,5.97629368595949,6.04037575421983,8233715.20807379,0.0,1.0
1995-02-01,47.88,47.88,46.5,46.75,1673000,6.13649885661035,6.13649885661035,5.9596323482118,5.99167338234197,13053573.6861926,0.0,1.0
1995-02-02,47.88,48.5,47.75,48.25,1338000,6.13649885661035,6.21596062125317,6.11983751886266,6.183919587123,10439737.9510614,0.0,1.0
1995-02-03,48.13,48.38,47.88,48.0,1173400,6.16853989074052,6.20058092487069,6.13649885661035,6.15187855299283,9155447.31821783,0.0,1.0
1995-02-06,49.13,49.63,48.0,48.13,1529067,6.2967040272612,6.36078609552154,6.15187855299283,6.16853989074052,11930537.2119698,0.0,1.0
1995-02-07,49.75,50.0,49.25,49.38,2019867,6.37616579190402,6.4082068260342,6.31208372364368,6.32874506139137,15760001.6263054,0.0,1.0
1995-02-08,49.38,49.75,49.38,49.75,1016867,6.32874506139137,6.37616579190402,6.32874506139137,6.37616579190402,7934099.41037516,0.0,1.0
1995-02-09,49.25,49.63,49.13,49.25,851067,6.31208372364368,6.36078609552154,6.2967040272612,6.31208372364368,6640445.7838535,0.0,1.0
1995-02-10,49.0,49.25,48.75,49.25,666000,6.28004268951351,6.31208372364368,6.24800165538334,6.31208372364368,5196461.4913355,0.0,1.0
1995-02-13,48.75,49.0,48.63,48.75,543200,6.24800165538334,6.28004268951351,6.23262195900086,6.24800165538334,4238315.13827845,0.0,1.0
1995-02-14,48.5,48.75,48.25,48.63,867867,6.21596062125317,6.24800165538334,6.183919587123,6.23262195900086,6771527.69534665,0.0,1.0
1995-02-15,48.63,49.0,47.88,48.13,1130267,6.23262195900086,6.28004268951351,6.13649885661035,6.16853989074052,8818902.31295391,0.0,1.0
1995-02-16,48.75,48.88,48.0,48.5,1249200,6.24800165538334,6.26466299313103,6.15187855299283,6.21596062125317,9746876.41888335,0.0,1.0
1995-02-17,48.63,49.25,48.5,48.75,1116267,6.23262195900086,6.31208372364368,6.21596062125317,6.24800165538334,8709667.38670962,0.0,1.0
1995-02-21,46.63,47.13,45.75,46.13,5561400,5.97629368595949,6.04037575421983,5.86350924582129,5.91221161769915,43392794.201071,0.0,1.0
1995-02-22,46.88,47.13,46.25,47.0,2114800,6.01346128555049,6.04552965844698,5.93264898585133,6.02885410454081,16486648.7522293,0.04,1.0
1995-02-23,46.38,47.5,46.25,47.38,2969200,5.9493245397575,6.09299085033379,5.93264898585133,6.07759803134348,23147417.0016641,0.0,1.0
1995-02-24,46.38,46.5,46.13,46.5,954000,5.9493245397575,5.96471735874782,5.91725616686101,5.96471735874782,7437234.21109643,0.0,1.0
1995-02-27,45.5,46.25,44.0,46.13,1851400,5.83644386716184,5.93264898585133,5.64403362978288,5.91725616686101,14433223.7090398,0.0,1.0
1995-02-28,44.88,45.25,44.63,45.13,1814267,5.75691430237854,5.80437549426535,5.72484592948205,5.78898267527503,14143740.6713452,0.0,1.0
1995-03-01,45.13,45.38,44.38,45.0,1607000,5.78898267527503,5.82105104817153,5.69277755658555,5.77230712136886,12527919.6826331,0.0,1.0
1995-03-02,45.25,45.25,44.5,45.0,1217800,5.80437549426535,5.80437549426535,5.70817037557587,5.77230712136886,9493777.59148137,0.0,1.0
1995-03-03,45.5,45.63,44.88,45.13,1033600,5.83644386716184,5.85311942106802,5.75691430237854,5.78898267527503,8057783.31298666,0.0,1.0
1995-03-06,44.88,45.25,44.88,45.25,825000,5.75691430237854,5.80437549426535,5.75691430237854,5.80437549426535,6431570.46557081,0.0,1.0
1995-03-07,44.5,45.25,43.88,45.13,1690600,5.70817037557587,5.80437549426535,5.62864081079257,5.78898267527503,13179652.1564776,0.0,1.0
1995-03-08,43.88,44.75,43.75,44.63,801600,5.62864081079257,5.74023874847236,5.61196525688639,5.72484592948205,6249147.73963825,0.0,1.0
1995-03-09,43.75,44.38,43.75,44.0,951400,5.61196525688639,5.69277755658555,5.61196525688639,5.64403362978288,7416965.01932614,0.0,1.0
1995-03-10,44.13,44.25,43.75,43.88,1363867,5.66070918368906,5.67610200267938,5.61196525688639,5.62864081079257,10632492.9892929,0.0,1.0
1995-03-13,44.75,45.0,44.25,44.25,1037867,5.74023874847236,5.77230712136886,5.67610200267938,5.67610200267938,8091048.17501889,0.0,1.0
1995-03-14,44.0,45.0,43.88,44.75,970467,5.64403362978288,5.77230712136886,5.62864081079257,5.74023874847236,7565608.35758922,0.0,1.0
1995-03-15,44.63,44.88,44.38,44.38,1155467,5.72484592948205,5.75691430237854,5.69277755658555,5.69277755658555,9007839.31047479,0.0,1.0
1995-03-16,45.38,45.5,44.63,44.63,1037867,5.82105104817153,5.83644386716184,5.72484592948205,5.72484592948205,8091048.17501888,0.0,1.0
1995-03-17,45.75,46.13,45.38,45.5,1980867,5.86851224005834,5.91725616686101,5.82105104817153,5.83644386716184,15442528.113241,0.0,1.0
1995-03-20,45.5,46.5,45.38,46.0,1080067,5.83644386716184,5.96471735874782,5.82105104817153,5.90058061295483,8420032.74913657,0.0,1.0
1995-03-21,44.63,45.5,44.25,45.5,2000867,5.72484592948205,5.83644386716184,5.67610200267938,5.83644386716184,15598444.9730124,0.0,1.0
1995-03-22,44.88,45.0,43.75,44.38,1619400,5.75691430237854,5.77230712136886,5.61196525688639,5.69277755658555,12624588.1356914,0.0,1.0
1995-03-23,42.88,44.63,42.75,44.5,2748067,5.50036731920659,5.72484592948205,5.48369176530041,5.70817037557587,21423498.8540725,0.0,1.0
1995-03-24,43.0,43.75,42.38,42.88,3408067,5.51576013819691,5.61196525688639,5.4362305734136,5.50036731920659,26568755.2265291,0.0,1.0
1995-03-27,43.5,43.75,42.88,43.0,2059200,5.5798968839899,5.61196525688639,5.50036731920659,5.51576013819691,16053199.8820647,0.0,1.0
1995-03-28,43.88,43.88,42.88,43.0,1429800,5.62864081079257,5.62864081079257,5.50036731920659,5.51576013819691,11146496.3050583,0.0,1.0
1995-03-29,44.0,44.88,43.38,43.75,2127800,5.64403362978288,5.75691430237854,5.56450406499958,5.61196525688639,16587994.7110807,0.0,1.0
1995-03-30,44.38,44.38,43.75,44.13,1317200,5.69277755658555,5.69277755658555,5.61196525688639,5.66070918368906,10268684.3845453,0.0,1.0
1995-03-31,44.25,44.63,43.38,43.5,1254600,5.67610200267938,5.72484592948205,5.56450406499958,5.5798968839899,9780664.61346077,0.0,1.0
1995-04-03,44.0,44.25,43.75,44.13,1368067,5.64403362978288,5.67610200267938,5.61196525688639,5.66070918368906,10665235.5298449,0.0,1.0
1995-04-04,43.63,44.13,43.13,43.88,1414200,5.59657243789607,5.66070918368906,5.53243569210308,5.62864081079257,11024881.1544367,0.0,1.0
1995-04-05,43.38,43.63,43.13,43.25,1227200,5.56450406499958,5.59657243789607,5.53243569210308,5.5478285110934,9567058.51557393,0.0,1.0
1995-04-06,42.75,43.38,42.25,43.38,934000,5.48369176530041,5.56450406499958,5.41955501950743,5.56450406499958,7281317.35132502,0.0,1.0
1995-04-07,42.88,43.25,42.5,42.75,1455200,5.50036731920659,5.5478285110934,5.45162339240392,5.48369176530041,11344510.7169681,0.0,1.0
1995-04-10,43.75,43.88,42.75,42.75,1120200,5.61196525688639,5.62864081079257,5.48369176530041,5.48369176530041,8732903.31579687,0.0,1.0
1995-04-11,42.0,44.25,41.5,42.75,3200200,5.38748664661093,5.67610200267938,5.32334990081795,5.48369176530041,24948256.7320239,0.0,1.0
1995-04-12,42.5,42.75,41.63,42.0,2571000,5.45162339240392,5.48369176530041,5.34002545472412,5.38748664661093,20043112.3236152,0.0,1.0
1995-04-13,43.25,43.38,42.88,43.25,1574600,5.5478285110934,5.56450406499958,5.50036731920659,5.5478285110934,12275334.3698034,0.0,1.0
1995-04-17,43.25,43.63,43.0,43.38,1762067,5.5478285110934,5.59657243789607,5.51576013819691,5.56450406499958,13736797.6673418,0.0,1.0
1995-04-18,42.25,43.38,42.25,43.25,1677667,5.41955501950743,5.56450406499958,5.41955501950743,5.5478285110934,13078828.5191064,0.0,1.0
1995-04-19,41.75,43.13,41.38,42.5,1815867,5.35541827371444,5.53243569210308,5.30795708182763,5.45162339240392,14156214.0201269,0.0,1.0
1995-04-20,41.63,42.0,41.38,41.75,2412600,5.34002545472412,5.38748664661093,5.30795708182763,5.35541827371444,18808250.7942256,0.0,1.0
1995-04-21,41.88,42.75,41.63,41.75,1056400,5.37209382762062,5.48369176530041,5.34002545472412,5.35541827371444,8235528.53312606,0.0,1.0
1995-04-24,41.63,42.63,41.38,42.0,1544000,5.34002545472412,5.4682989463101,5.30795708182763,5.38748664661093,12036781.5743531,0.0,1.0
1995-04-25,40.75,41.5,40.5,41.38,2934200,5.22714478212847,5.32334990081795,5.19507640923197,5.30795708182763,22874562.4970641,0.0,1.0
1995-04-26,40.88,41.38,40.25,40.38,2181067,5.24382033603464,5.30795708182763,5.16300803633548,5.17968359024165,17003255.8795529,0.0,1.0
1995-04-27,42.25,42.5,40.5,40.63,1597400,5.41955501950743,5.45162339240392,5.19507640923197,5.21175196313815,12453079.5899428,0.0,1.0
1995-04-28,41.75,42.63,41.63,42.38,1276067,5.35541827371444,5.4682989463101,5.34002545472412,5.4362305734136,9948017.97489642,0.0,1.0
1995-05-01,41.5,41.75,41.25,41.75,1328467,5.32334990081795,5.35541827371444,5.29128152792145,5.35541827371444,10356520.1474975,0.0,1.0
1995-05-02,41.38,41.75,41.0,41.75,935267,5.30795708182763,5.35541827371444,5.25921315502496,5.35541827371444,7291194.68439153,0.0,1.0
1995-05-03,42.88,42.88,41.5,41.88,2570200,5.50036731920659,5.50036731920659,5.32334990081795,5.37209382762062,20036875.6492244,0.0,1.0
1995-05-04,41.88,43.5,41.0,43.0,2031067,5.37209382762062,5.5798968839899,5.25921315502496,5.51576013819691,15833879.4312673,0.0,1.0
1995-05-05,41.25,42.13,41.0,42.0,1512067,5.29128152792145,5.40416220051711,5.25921315502496,5.38748664661093,11787836.9201991,0.0,1.0
1995-05-08,41.63,41.75,40.88,41.25,1872867,5.34002545472412,5.35541827371444,5.24382033603464,5.29128152792145,14600577.0704754,0.0,1.0
1995-05-09,41.88,42.5,41.5,42.0,2206867,5.37209382762062,5.45162339240392,5.32334990081795,5.38748664661093,17204388.628658,0.0,1.0
1995-05-10,41.88,42.75,41.5,42.38,1968867,5.37209382762062,5.48369176530041,5.32334990081795,5.4362305734136,15348977.9973782,0.0,1.0
1995-05-11,42.75,42.88,41.63,41.88,2271067,5.48369176530041,5.50036731920659,5.34002545472412,5.37209382762062,17704881.7485243,0.0,1.0
1995-05-12,44.25,44.5,42.75,42.75,3532200,5.67610200267938,5.70817037557587,5.48369176530041,5.48369176530041,27536476.6042293,0.0,1.0
1995-05-15,43.5,45.0,43.5,44.5,2111800,5.5798968839899,5.77230712136886,5.5798968839899,5.70817037557587,16463261.2232635,0.0,1.0
1995-05-16,41.25,41.63,40.5,41.5,9669467,5.29128152792145,5.34002545472412,5.19507640923197,5.32334990081795,75381646.5151656,0.0,1.0
1995-05-17,40.75,41.25,40.63,41.25,3941467,5.22714478212847,5.29128152792145,5.21175196313815,5.29128152792145,30727057.8766327,0.0,1.0
1995-05-18,40.25,40.88,40.13,40.75,2657267,5.16300803633548,5.24382033603464,5.14761521734516,5.22714478212847,20715636.3107102,0.0,1.0
1995-05-19,40.0,40.38,39.88,40.0,2569067,5.13093966343898,5.17968359024165,5.11554684444867,5.13093966343898,20028042.9591183,0.0,1.0
1995-05-22,42.0,42.0,40.38,40.5,2353267,5.38748664661093,5.38748664661093,5.17968359024165,5.19507640923197,18345700.0421848,0.0,1.0
1995-05-23,41.88,42.25,41.75,42.0,1784400,5.37209382762062,5.41955501950743,5.35541827371444,5.38748664661093,13910902.2288055,0.0,1.0
1995-05-24,41.75,42.75,41.25,41.88,2148200,5.35541827371444,5.48369176530041,5.29128152792145,5.37209382762062,16747029.9080475,0.0,1.0
1995-05-25,41.13,42.0,40.88,42.0,1933800,5.27588870893114,5.38748664661093,5.24382033603464,5.38748664661093,15075601.171298,0.0,1.0
1995-05-26,40.63,41.13,40.5,41.13,1046200,5.21175196313815,5.27588870893114,5.19507640923197,5.27588870893114,8156010.93464264,0.0,1.0
1995-05-30,40.88,41.13,40.63,40.63,1113867,5.24382033603464,5.27588870893114,5.21175196313815,5.21175196313815,8683532.24215026,0.0,1.0
1995-05-31,41.63,41.88,40.75,40.88,1738600,5.34002545472412,5.37209382762062,5.22714478212847,5.24382033603464,13553852.619929,0.0,1.0
1995-06-01,41.38,41.88,41.25,41.88,1263800,5.30795708182763,5.37209382762062,5.29128152792145,5.37209382762062,9852386.36895562,0.0,1.0
1995-06-02,42.0,42.25,41.0,41.13,1706400,5.38748664661093,5.41955501950743,5.25921315502496,5.27588870893114,13302826.475697,0.0,1.0
1995-06-05,42.0,42.5,41.5,42.0,1267467,5.38748664661093,5.45162339240392,5.32334990081795,5.38748664661093,9880973.72519472,0.0,1.0
1995-06-06,41.38,42.0,41.25,41.63,1784600,5.30795708182763,5.38748664661093,5.29128152792145,5.34002545472412,13912461.3974032,0.0,1.0
1995-06-07,40.88,41.63,40.75,41.63,2360267,5.24382033603464,5.34002545472412,5.22714478212847,5.34002545472412,18400270.9431048,0.0,1.0
1995-06-08,41.13,41.25,40.63,41.0,1700267,5.28230238351043,5.29771391489923,5.21808766939044,5.26560655783924,13238920.5752976,0.05,1.0
1995-06-09,41.13,41.5,40.75,41.25,1117800,5.28230238351043,5.32982127195923,5.23349920077924,5.29771391489923,8703612.67910728,0.0,1.0
1995-06-12,41.88,42.13,41.38,41.38,1413467,5.37862445469042,5.41073181175042,5.31440974057043,5.31440974057043,11005787.5314902,0.0,1.0
1995-06-13,42.5,42.5,42.0,42.0,2479067,5.45825070019921,5.45825070019921,5.39403598607922,5.39403598607922,19302951.3093187,0.0,1.0
1995-06-14,43.25,43.38,42.25,42.63,1655000,5.55457277137919,5.57126859705039,5.42614334313921,5.47494652587041,12886454.6286657,0.0,1.0
1995-06-15,42.38,43.5,42.25,43.5,2359067,5.44283916881041,5.58668012843919,5.42614334313921,5.58668012843919,18368586.0190227,0.0,1.0
1995-06-16,40.63,42.0,39.88,42.0,7102867,5.21808766939044,5.39403598607922,5.12176559821046,5.39403598607922,55305603.2199076,0.0,1.0
1995-06-19,39.38,40.63,39.0,40.63,5988867,5.05755088409047,5.21808766939044,5.00874770135927,5.21808766939044,46631578.774993,0.0,1.0
1995-06-20,39.13,40.38,38.88,39.38,5261600,5.02544352703047,5.18598031233045,4.99333616997048,5.05755088409047,40968803.4285121,0.0,1.0
1995-06-21,38.88,39.63,38.63,39.38,2929200,4.99333616997048,5.08965824115046,4.96122881291048,5.05755088409047,22807856.7361254,0.0,1.0
1995-06-22,39.5,39.75,38.75,39.13,3434800,5.07296241547926,5.10506977253926,4.97664034429928,5.02544352703047,26744649.1592393,0.0,1.0
1995-06-23,40.0,40.25,39.0,39.25,3664067,5.13717712959926,5.16928448665925,5.00874770135927,5.04085505841927,28529808.5509917,0.0,1.0
1995-06-26,39.88,40.25,39.75,40.0,2574467,5.12176559821046,5.16928448665925,5.10506977253926,5.13717712959926,20045771.715104,0.0,1.0
1995-06-27,39.38,40.38,39.25,40.38,2074200,5.05755088409047,5.18598031233045,5.04085505841927,5.18598031233045,16150504.0427664,0.0,1.0
1995-06-28,40.0,40.38,39.38,39.38,1874600,5.13717712959926,5.18598031233045,5.05755088409047,5.05755088409047,14596343.1099074,0.0,1.0
1995-06-29,40.25,40.63,39.75,40.38,1720600,5.16928448665925,5.21808766939044,5.10506977253926,5.18598031233045,13397240.9873609,0.0,1.0
1995-06-30,40.75,40.75,40.38,40.5,1332867,5.23349920077924,5.23349920077924,5.18598031233045,5.20139184371925,10378205.511508,0.0,1.0
1995-07-03,40.94,41.13,40.5,40.5,662600,5.25790079214484,5.28230238351043,5.20139184371925,5.20139184371925,5159253.67791777,0.0,1.0
1995-07-05,41.38,41.63,41.13,41.38,2485667,5.31440974057043,5.34651709763043,5.28230238351043,5.31440974057043,19354341.400285,0.0,1.0
1995-07-06,42.38,42.5,41.25,41.5,2373867,5.44283916881041,5.45825070019921,5.29771391489923,5.32982127195923,18483824.4048259,0.0,1.0
1995-07-07,43.25,43.63,42.25,42.38,4144800,5.55457277137919,5.60337595411039,5.42614334313921,5.44283916881041,32272977.126824,0.0,1.0
1995-07-10,42.5,43.63,42.13,43.38,1472267,5.45825070019921,5.60337595411039,5.41073181175042,5.57126859705039,11463626.5237352,0.0,1.0
1995-07-11,42.38,43.13,42.0,42.5,2320867,5.44283916881041,5.5391612399904,5.39403598607922,5.45825070019921,18071146.4016118,0.0,1.0
1995-07-12,43.0,43.0,42.25,42.5,1219867,5.5224654143192,5.5224654143192,5.42614334313921,5.45825070019921,9498344.86314596,0.0,1.0
1995-07-13,43.75,43.88,42.88,43.0,2441600,5.61878748549919,5.63548331117038,5.5070538829304,5.5224654143192,19011219.106556,0.0,1.0
1995-07-14,43.13,43.88,43.0,43.5,1862267,5.5391612399904,5.63548331117038,5.5224654143192,5.58668012843919,14500313.7171972,0.0,1.0
1995-07-17,43.25,43.25,42.75,42.88,825267,5.55457277137919,5.55457277137919,5.4903580572592,5.5070538829304,6425840.33355594,0.0,1.0
1995-07-18,42.63,43.13,42.5,43.13,1146667,5.47494652587041,5.5391612399904,5.45825070019921,5.5391612399904,8928382.03606539,0.0,1.0
1995-07-19,42.0,42.75,41.63,42.5,1754200,5.39403598607922,5.4903580572592,5.34651709763043,5.45825070019921,13658863.2686437,0.0,1.0
1995-07-20,42.63,42.63,41.75,42.25,1071600,5.47494652587041,5.47494652587041,5.36192862901922,5.42614334313921,8343882.04234331,0.0,1.0
1995-07-21,42.75,43.25,42.63,42.75,1260267,5.4903580572592,5.55457277137919,5.47494652587041,5.4903580572592,9812914.51087896,0.0,1.0
1995-07-24,42.63,42.88,42.38,42.75,706667,5.47494652587041,5.5070538829304,5.44283916881041,5.4903580572592,5502375.97164671,0.0,1.0
1995-07-25,44.0,44.13,42.88,43.63,2637867,5.65089484255918,5.66759066823038,5.5070538829304,5.60337595411039,20539428.0434771,0.0,1.0
1995-07-26,44.5,44.75,44.0,44.0,1690000,5.71510955667917,5.74721691373917,5.65089484255918,5.65089484255918,13158977.8383354,0.0,1.0
1995-07-27,44.88,45.0,44.63,44.88,1059600,5.76391273941036,5.77932427079916,5.73180538235037,5.76391273941036,8250445.51331372,0.0,1.0
1995-07-28,44.38,45.25,44.0,44.63,1146667,5.69969802529037,5.81143162785916,5.65089484255918,5.73180538235037,8928382.03606541,0.0,1.0
1995-07-31,44.0,44.38,43.75,44.38,1099467,5.65089484255918,5.69969802529037,5.61878748549919,5.69969802529037,8560865.0218823,0.0,1.0
1995-08-01,44.0,44.13,43.38,44.0,940267,5.65089484255918,5.66759066823038,5.57126859705039,5.65089484255918,7321273.73675627,0.0,1.0
1995-08-02,44.25,44.88,44.0,44.5,1464400,5.68300219961918,5.76391273941036,5.65089484255918,5.71510955667917,11402371.0925789,0.0,1.0
1995-08-03,44.13,44.13,43.38,44.0,879067,5.66759066823038,5.66759066823038,5.57126859705039,5.65089484255918,6844747.43870531,0.0,1.0
1995-08-04,43.63,44.38,43.38,44.13,596067,5.60337595411039,5.69969802529037,5.57126859705039,5.66759066823038,4641202.62909057,0.0,1.0
1995-08-07,43.63,44.25,43.5,43.75,915400,5.60337595411039,5.68300219961918,5.58668012843919,5.61878748549919,7127649.88947468,0.0,1.0
1995-08-08,43.5,43.88,43.38,43.63,570000,5.58668012843919,5.63548331117038,5.57126859705039,5.60337595411039,4438235.12890602,0.0,1.0
1995-08-09,42.38,43.38,42.13,43.25,1155867,5.44283916881041,5.57126859705039,5.41073181175042,5.55457277137919,9000016.70832143,0.0,1.0
1995-08-10,42.63,42.63,41.88,42.38,1426800,5.47494652587041,5.47494652587041,5.37862445469042,5.44283916881041,11109603.3016195,0.0,1.0
1995-08-11,42.5,42.5,42.13,42.38,583200,5.45825070019921,5.45825070019921,5.41073181175042,5.44283916881041,4541015.31083858,0.0,1.0
1995-08-14,43.25,43.25,42.38,42.5,741067,5.55457277137919,5.55457277137919,5.44283916881041,5.45825070019921,5770227.35486491,0.0,1.0
1995-08-15,42.38,43.13,42.0,43.13,2810600,5.44283916881041,5.5391612399904,5.39403598607922,5.5391612399904,21884392.3742162,0.0,1.0
1995-08-16,42.88,44.25,42.13,43.0,2173800,5.5070538829304,5.68300219961918,5.41073181175042,5.5224654143192,16926027.2337121,0.0,1.0
1995-08-17,42.75,42.88,42.5,42.88,833000,5.4903580572592,5.5070538829304,5.45825070019921,5.5070538829304,6486052.3901381,0.0,1.0
1995-08-18,42.75,43.13,42.13,42.88,1470867,5.4903580572592,5.5391612399904,5.41073181175042,5.5070538829304,11452725.5953484,0.0,1.0
1995-08-21,42.13,42.75,42.0,42.75,923400,5.41073181175042,5.4903580572592,5.39403598607922,5.4903580572592,7189940.90882774,0.0,1.0
1995-08-22,41.88,42.25,41.63,42.25,1255067,5.37862445469042,5.42614334313921,5.34651709763043,5.42614334313921,9772425.34829946,0.0,1.0
1995-08-23,41.25,42.0,41.13,41.88,1044600,5.29771391489923,5.39403598607922,5.28230238351043,5.37862445469042,8133649.85202672,0.0,1.0
1995-08-24,41.38,41.88,41.13,41.5,1104400,5.31440974057043,5.37862445469042,5.28230238351043,5.32982127195923,8599275.22169089,0.0,1.0
1995-08-25,41.5,41.63,41.13,41.5,699867,5.32982127195923,5.34651709763043,5.28230238351043,5.32982127195923,5449428.60519661,0.0,1.0
1995-08-28,40.75,41.63,40.25,41.63,1059200,5.23349920077924,5.34651709763043,5.16928448665925,5.34651709763043,8247330.96234606,0.0,1.0
1995-08-29,40.25,40.88,40.13,40.5,1184600,5.16928448665925,5.25019502645044,5.15387295527045,5.20139184371925,9223742.69070539,0.0,1.0
1995-08-30,40.5,40.75,40.13,40.25,1170067,5.20139184371925,5.23349920077924,5.15387295527045,5.16928448665925,9110583.26767311,0.0,1.0
1995-08-31,40.0,40.38,39.75,40.38,2022267,5.13717712959926,5.18598031233045,5.10506977253926,5.18598031233045,15746134.1042586,0.0,1.0
1995-09-01,40.0,40.38,39.88,40.13,1432267,5.13717712959926,5.18598031233045,5.12176559821046,5.15387295527045,11152171.4269699,0.0,1.0
1995-09-05,41.5,41.5,40.25,40.25,1987600,5.32982127195923,5.32982127195923,5.16928448665925,5.16928448665925,15476203.7582695,0.0,1.0
1995-09-06,41.63,41.88,41.38,41.75,1826867,5.34651709763043,5.37862445469042,5.31440974057043,5.36192862901922,14224675.9565599,0.0,1.0
1995-09-07,42.0,42.25,41.63,41.75,1189267,5.40045745749122,5.43260303759533,5.35288199893713,5.3683118773871,9249070.91541165,0.05,1.0
1995-09-08,42.13,42.38,41.88,42.38,949400,5.41717315914536,5.44931873924947,5.38502757904124,5.44931873924947,7383596.72562328,0.0,1.0
1995-09-11,42.25,42.75,42.13,42.38,832267,5.43260303759533,5.49689419780356,5.41717315914536,5.44931873924947,6472639.45233233,0.0,1.0
1995-09-12,40.5,42.88,39.75,42.38,4263267,5.20758397686653,5.5136098994577,5.11114723655419,5.44931873924947,33155934.5498818,0.0,1.0
1995-09-13,39.88,40.25,39.5,40.0,5580467,5.12786293820833,5.17543839676242,5.07900165645007,5.1432928166583,43399955.6231818,0.0,1.0
1995-09-14,38.63,40.0,38.5,40.0,7069867,4.96713503768775,5.1432928166583,4.95041933603362,5.1432928166583,54983196.578673,0.0,1.0
1995-09-15,39.75,40.25,39.63,39.75,5458600,5.11114723655419,5.17543839676242,5.09571735810421,5.11114723655419,42452181.468809,0.0,1.0
1995-09-18,40.5,41.0,40.0,40.0,3032600,5.20758397686653,5.27187513707476,5.1432928166583,5.1432928166583,23584890.9101803,0.0,1.0
1995-09-19,41.25,41.5,40.88,41.0,2658267,5.30402071717887,5.33616629728299,5.25644525862478,5.27187513707476,20673658.6444412,0.0,1.0
1995-09-20,42.0,42.88,41.63,42.75,2174400,5.40045745749122,5.5136098994577,5.35288199893713,5.49689419780356,16910567.432268,0.0,1.0
1995-09-21,40.75,42.75,40.63,41.75,1761267,5.23972955697065,5.49689419780356,5.22429967852067,5.3683118773871,13697582.9514939,0.0,1.0
1995-09-22,40.38,40.88,40.0,40.5,1486067,5.19215409841656,5.25644525862478,5.1432928166583,5.20758397686653,11557319.8180501,0.0,1.0
1995-09-25,40.13,40.88,39.88,40.88,1071467,5.16000851831244,5.25644525862478,5.12786293820833,5.25644525862478,8332926.30378493,0.0,1.0
1995-09-26,40.13,40.63,39.75,40.38,1590667,5.16000851831244,5.22429967852067,5.11114723655419,5.19215409841656,12370806.4596135,0.0,1.0
1995-09-27,39.63,40.13,39.5,39.88,2197467,5.09571735810421,5.16000851831244,5.07900165645007,5.12786293820833,17089962.2349539,0.0,1.0
1995-09-28,40.0,40.0,39.13,39.75,2074000,5.1432928166583,5.1432928166583,5.03142619789598,5.11114723655419,16129744.6902704,0.0,1.0
1995-09-29,39.88,40.25,39.75,40.13,1803467,5.12786293820833,5.17543839676242,5.11114723655419,5.16000851831244,14025777.3709392,0.0,1.0
1995-10-02,39.63,40.0,39.5,39.88,1338400,5.09571735810421,5.1432928166583,5.07900165645007,5.12786293820833,10408895.994917,0.0,1.0
1995-10-03,39.63,39.75,39.25,39.63,1732000,5.09571735810421,5.11114723655419,5.04685607634596,5.09571735810421,13469970.0113541,0.0,1.0
1995-10-04,39.0,39.5,38.0,39.38,3268267,5.01471049624184,5.07900165645007,4.88612817582539,5.0635717780001,25417701.2004031,0.0,1.0
1995-10-05,39.25,39.25,38.25,38.63,3459000,5.04685607634596,5.04685607634596,4.9182737559295,4.96713503768775,26901054.4279871,0.0,1.0
1995-10-06,38.38,39.75,38.25,39.25,2220600,4.93498945758364,5.11114723655419,4.9182737559295,5.04685607634596,17269870.3274901,0.0,1.0
1995-10-09,38.75,38.75,38.25,38.38,947400,4.98256491613773,4.98256491613773,4.9182737559295,4.93498945758364,7368042.48773488,0.0,1.0
1995-10-10,39.5,39.88,38.38,38.5,2552067,5.07900165645007,5.12786293820833,4.93498945758364,4.95041933603362,19847728.6125671,0.0,1.0
1995-10-11,39.5,40.13,39.0,39.5,1596600,5.07900165645007,5.16000851831244,5.01471049624184,5.07900165645007,12416948.1063094,0.0,1.0
1995-10-12,39.25,39.5,39.0,39.38,1105800,5.04685607634596,5.07900165645007,5.01471049624184,5.0635717780001,8599938.12849613,0.0,1.0
1995-10-13,38.88,39.5,38.75,39.38,1163467,4.99928061779187,5.07900165645007,4.98256491613773,5.0635717780001,9048421.2466513,0.0,1.0
1995-10-16,38.75,39.0,38.63,38.75,961200,4.98256491613773,5.01471049624184,4.96713503768775,4.98256491613773,7475366.72916484,0.0,1.0
1995-10-17,38.5,38.75,38.13,38.5,1644467,4.95041933603362,4.98256491613773,4.90284387747953,4.95041933603362,12789215.4588114,0.0,1.0
1995-10-18,38.0,38.75,38.0,38.5,1203400,4.88612817582539,4.98256491613773,4.88612817582539,4.95041933603362,9358984.93745003,0.0,1.0
1995-10-19,37.5,38.0,37.0,37.5,3241600,4.82183701561716,4.88612817582539,4.75754585540893,4.82183701561716,25210308.769518,0.0,1.0
1995-10-20,38.13,38.5,37.5,37.75,1916067,4.90284387747953,4.95041933603362,4.82183701561716,4.85398259572127,14901480.9640561,0.0,1.0
1995-10-23,38.63,38.88,37.88,38.0,1621867,4.96713503768775,4.99928061779187,4.87069829737541,4.88612817582539,12613452.5706725,0.0,1.0
1995-10-24,37.75,38.63,37.63,38.38,1509067,4.85398259572127,4.96713503768775,4.8385527172713,4.93498945758364,11736193.5537668,0.0,1.0
1995-10-25,36.75,37.63,36.63,37.5,2882600,4.72540027530481,4.8385527172713,4.70997039685484,4.82183701561716,22418323.0685504,0.0,1.0
1995-10-26,37.0,37.5,36.63,37.0,2098800,4.75754585540893,4.82183701561716,4.70997039685484,4.75754585540893,16322617.2400865,0.0,1.0
1995-10-27,36.88,37.25,36.63,37.0,1575267,4.74211597695895,4.78969143551304,4.70997039685484,4.75754585540893,12251038.8278728,0.0,1.0
1995-10-30,38.0,38.38,37.25,37.25,1436467,4.88612817582539,4.93498945758364,4.78969143551304,4.78969143551304,11171574.7184178,0.0,1.0
1995-10-31,37.25,38.5,37.13,38.0,1631267,4.78969143551304,4.95041933603362,4.77426155706307,4.88612817582539,12686557.488748,0.0,1.0
1995-11-01,38.0,38.13,37.25,37.25,1239800,4.88612817582539,4.90284387747953,4.78969143551304,4.78969143551304,9642072.0670189,0.0,1.0
1995-11-02,40.38,40.38,38.13,38.13,3268867,5.19215409841656,5.19215409841656,4.90284387747953,4.90284387747953,25422367.4717695,0.0,1.0
1995-11-03,40.5,41.0,40.25,40.5,2520267,5.20758397686653,5.27187513707476,5.17543839676242,5.20758397686653,19600416.2301416,0.0,1.0
1995-11-06,40.75,40.88,39.88,40.38,1104867,5.23972955697065,5.25644525862478,5.12786293820833,5.19215409841656,8592682.07652119,0.0,1.0
1995-11-07,40.63,41.0,40.5,40.75,1135267,5.22429967852067,5.27187513707476,5.20758397686653,5.23972955697065,8829106.49242487,0.0,1.0
1995-11-08,41.38,41.75,40.75,40.88,2496000,5.32073641883301,5.3683118773871,5.23972955697065,5.25644525862478,19411688.8847227,0.0,1.0
1995-11-09,41.38,41.75,41.25,41.75,1265400,5.32073641883301,5.3683118773871,5.30402071717887,5.3683118773871,9841166.31199043,0.0,1.0
1995-11-10,41.63,41.63,41.13,41.38,875667,5.35288199893713,5.35288199893713,5.2885908387289,5.32073641883301,6810166.4145106,0.0,1.0
1995-11-13,41.75,41.75,40.75,41.25,1155467,5.3683118773871,5.3683118773871,5.23972955697065,5.30402071717887,8986204.29509771,0.0,1.0
1995-11-14,43.38,43.5,41.88,42.0,4435400,5.57790105966593,5.5933309381159,5.38502757904124,5.40045745749122,34494633.3651038,0.0,1.0
1995-11-15,43.75,43.88,43.13,43.5,2822867,5.62547651822002,5.64219221987416,5.54575547956181,5.5933309381159,21953772.4226564,0.0,1.0
1995-11-16,43.5,44.0,43.38,43.88,2298267,5.5933309381159,5.65762209832413,5.57790105966593,5.64219221987416,17873895.8245292,0.0,1.0
1995-11-17,44.5,44.63,43.75,43.88,3267867,5.72191325853236,5.7386289601865,5.62547651822002,5.64219221987416,25414590.3528254,0.0,1.0
1995-11-20,44.13,44.5,44.0,44.5,1513400,5.67433779997827,5.72191325853236,5.65762209832413,5.72191325853236,11769891.810152,0.0,1.0
1995-11-21,44.25,44.38,44.13,44.25,1131600,5.68976767842825,5.70648338008239,5.67433779997827,5.68976767842825,8800587.79725648,0.0,1.0
1995-11-22,43.63,44.38,43.5,44.25,2218600,5.61004663977004,5.70648338008239,5.5933309381159,5.68976767842825,17254316.0896017,0.0,1.0
1995-11-24,43.88,43.88,43.63,43.63,322800,5.64219221987416,5.64219221987416,5.61004663977004,5.61004663977004,2510453.99518769,0.0,1.0
1995-11-27,44.75,44.88,43.88,44.0,2059467,5.75405883863648,5.77077454029062,5.64219221987416,5.65762209832413,16016719.8206543,0.0,1.0
1995-11-28,44.63,44.88,44.13,44.63,2234467,5.7386289601865,5.77077454029062,5.67433779997827,5.7386289601865,17377715.6358893,0.0,1.0
1995-11-29,44.38,44.88,44.13,44.88,1544867,5.70648338008239,5.77077454029062,5.67433779997827,5.77077454029062,12014614.4119691,0.0,1.0
1995-11-30,44.38,44.63,44.0,44.5,1548467,5.70648338008239,5.7386289601865,5.65762209832413,5.72191325853236,12042612.0401682,0.0,1.0
1995-12-01,43.88,44.5,43.75,44.5,1155667,5.64219221987416,5.72191325853236,5.62547651822002,5.72191325853236,8987759.71888654,0.0,1.0
1995-12-04,43.13,43.75,42.88,43.63,1367867,5.54575547956181,5.62547651822002,5.5136098994577,5.61004663977004,10638064.3588457,0.0,1.0
1995-12-05,44.0,44.25,43.0,43.13,1247200,5.65762209832413,5.68976767842825,5.52903977790767,5.54575547956181,9699622.74720599,0.0,1.0
1995-12-06,45.13,45.25,44.13,44.13,1755000,5.80934923641555,5.82479620978958,5.68062445829866,5.68062445829866,13633738.7849778,0.05,1.0
1995-12-07,44.75,44.88,44.25,44.88,878667,5.76043382073113,5.77716804188633,5.69607143167268,5.77716804188633,6825935.24614251,0.0,1.0
1995-12-08,44.13,44.75,43.88,44.63,751867,5.68062445829866,5.76043382073113,5.64844326376943,5.7449868473571,5840887.9082877,0.0,1.0
1995-12-11,44.13,44.25,43.63,44.13,1036200,5.68062445829866,5.69607143167268,5.61626206924021,5.68062445829866,8049732.26723305,0.0,1.0
1995-12-12,45.13,45.13,43.88,44.13,1295800,5.80934923641555,5.80934923641555,5.64844326376943,5.68062445829866,10066438.0157118,0.0,1.0
1995-12-13,45.0,45.13,44.25,44.75,833400,5.79261501526036,5.80934923641555,5.69607143167268,5.76043382073113,6474278.00763562,0.0,1.0
1995-12-14,45.75,46.5,45.13,45.13,2918600,5.88915859884803,5.9857021824357,5.80934923641555,5.80934923641555,22673179.4973426,0.0,1.0
1995-12-15,45.38,45.38,44.38,45.0,3746000,5.84153043094478,5.84153043094478,5.71280565282788,5.79261501526036,29100846.4322091,0.0,1.0
1995-12-18,45.0,45.13,44.25,44.88,1557467,5.79261501526036,5.80934923641555,5.69607143167268,5.77716804188633,12099201.2787596,0.0,1.0
1995-12-19,46.25,46.38,44.75,45.0,1694600,5.95352098790648,5.97025520906167,5.76043382073113,5.79261501526036,13164520.652435,0.0,1.0
1995-12-20,47.0,47.38,46.13,46.13,2359067,6.05006457149415,6.09897998717857,5.93807401453245,5.93807401453245,18326440.6007187,0.0,1.0
1995-12-21,47.25,47.5,46.75,47.13,2022400,6.08224576602337,6.1144269605526,6.01788337696492,6.06679879264935,15711038.9280565,0.0,1.0
1995-12-22,47.13,48.0,47.13,47.5,1223600,6.06679879264935,6.17878934961105,6.06679879264935,6.1144269605526,9505551.44005633,0.0,1.0
1995-12-26,47.75,48.0,47.0,47.0,1263600,6.14660815508182,6.17878934961105,6.05006457149415,6.05006457149415,9816291.92518403,0.0,1.0
1995-12-27,47.75,48.0,47.5,47.63,820867,6.14660815508182,6.17878934961105,6.1144269605526,6.13116118170779,6376915.24513299,0.0,1.0
1995-12-28,47.25,47.5,46.75,47.13,1390800,6.08224576602337,6.1144269605526,6.01788337696492,6.06679879264935,10804446.6678901,0.0,1.0
1995-12-29,47.75,47.88,47.25,47.38,826267,6.14660815508182,6.16334237623702,6.08224576602337,6.09897998717857,6418865.21062523,0.0,1.0
1996-01-02,47.38,47.5,46.62,47.5,1519000,6.09897998717857,6.1144269605526,6.00114915580973,6.1144269605526,11800369.9227244,0.0,1.0
1996-01-03,46.5,46.88,46.0,46.5,2554667,5.9857021824357,6.03461759812012,5.92133979337725,5.9857021824357,19845961.5729931,0.0,1.0
1996-01-04,47.375,47.5,46.625,47.5,2036667,6.09833636328799,6.1144269605526,6.00179277970031,6.1144269605526,15821872.2905894,0.0,1.0
1996-01-05,46.5,46.875,46.0,46.5,2010867,5.9857021824357,6.03397397422954,5.92133979337725,5.9857021824357,15621444.677682,0.0,1.0
1996-01-08,44.0,44.75,44.0,44.5,949200,5.66389023714346,5.76043382073113,5.66389023714346,5.72825262620191,7373871.71208031,0.0,1.0
1996-01-09,43.5,44.0,43.0,43.88,1915600,5.59952784808501,5.66389023714346,5.53516545902656,5.64844326376943,14881361.8327655,0.0,1.0
1996-01-10,44.0,44.75,44.0,44.5,2035067,5.66389023714346,5.76043382073113,5.66389023714346,5.72825262620191,15809442.6711843,0.0,1.0
1996-01-11,43.5,44.0,43.0,43.875,2219000,5.59952784808501,5.66389023714346,5.53516545902656,5.64779963987885,17238328.4124591,0.0,1.0
1996-01-12,44.0,44.0,42.625,42.625,1865200,5.66389023714346,5.66389023714346,5.48689366723273,5.48689366723273,14489828.8215046,0.0,1.0
1996-01-15,43.5,43.75,43.38,43.5,1006600,5.59952784808501,5.63170904261423,5.58408087471098,5.59952784808501,7819784.30823856,0.0,1.0
1996-01-16,43.88,44.13,43.0,44.0,1698400,5.64844326376943,5.68062445829866,5.53516545902656,5.66389023714346,13194040.9985221,0.0,1.0
1996-01-17,43.5,43.75,43.375,43.5,2299400,5.59952784808501,5.63170904261423,5.5834372508204,5.59952784808501,17862916.7875658,0.0,1.0
1996-01-18,43.875,44.125,43.0,44.0,1700400,5.64779963987885,5.67998083440807,5.53516545902656,5.66389023714346,13209578.0227785,0.0,1.0
1996-01-19,41.5,43.875,41.5,43.625,1832000,5.34207829185122,5.64779963987885,5.34207829185122,5.61561844534962,14231914.2188486,0.0,1.0
1996-01-22,44.25,44.63,43.75,43.88,1269000,5.69607143167268,5.7449868473571,5.63170904261423,5.64844326376943,9858241.89067628,0.0,1.0
1996-01-23,45.75,45.75,44.13,44.37,1824400,5.88915859884803,5.88915859884803,5.68062445829866,5.71151840504671,14172873.5266744,0.0,1.0
1996-01-24,44.25,44.625,43.75,43.875,1345867,5.69607143167268,5.74434322346652,5.63170904261423,5.64779963987885,10455384.112434,0.0,1.0
1996-01-25,45.75,45.75,44.125,44.375,743800,5.88915859884803,5.88915859884803,5.67998083440807,5.71216202893729,5778219.32094957,0.0,1.0
1996-01-26,45.875,46.375,45.5,45.75,756800,5.90524919611264,5.96961158517109,5.8569774043188,5.88915859884803,5879209.97861608,0.0,1.0
1996-01-29,44.0,45.37,44.0,45.0,1331400,5.66389023714346,5.84024318316361,5.66389023714346,5.79261501526036,10342997.0474755,0.0,1.0
1996-01-30,44.75,45.0,44.13,44.37,1156200,5.76043382073113,5.79261501526036,5.68062445829866,5.71151840504671,8981953.72261616,0.0,1.0
1996-01-31,44.0,45.375,44.0,45.0,1786067,5.66389023714346,5.84088680705419,5.66389023714346,5.79261501526036,13875083.1512644,0.0,1.0
1996-02-01,44.75,45.0,44.125,44.375,1022400,5.76043382073113,5.79261501526036,5.67998083440807,5.71216202893729,7942526.799864,0.0,1.0
1996-02-02,46.0,46.125,44.75,44.875,1252000,5.92133979337725,5.93743039064186,5.76043382073113,5.77652441799574,9726177.184497,0.0,1.0
1996-02-05,45.875,45.875,44.75,45.125,719200,5.90524919611264,5.90524919611264,5.76043382073113,5.80870561252497,5587113.92259604,0.0,1.0
1996-02-06,45.125,45.875,44.875,45.875,1267267,5.80870561252497,5.90524919611264,5.77652441799574,5.90524919611264,9844779.05915811,0.0,1.0
1996-02-07,45.75,46.125,45.5,45.875,1086800,5.88915859884803,5.93743039064186,5.8569774043188,5.90524919611264,8442818.9809196,0.0,1.0
1996-02-08,46.5,46.5,45.75,45.875,1487000,5.9857021824357,5.9857021824357,5.88915859884803,5.90524919611264,11551777.5346222,0.0,1.0
1996-02-09,47.0,47.375,46.0,46.0,2221067,6.05006457149415,6.09833636328799,5.92133979337725,5.92133979337725,17254385.9270281,0.0,1.0
1996-02-12,46.375,47.375,46.375,47.0,966400,5.96961158517109,6.09833636328799,5.96961158517109,6.05006457149415,7507490.12068522,0.0,1.0
1996-02-13,47.125,47.375,45.875,45.875,1399067,6.06615516875876,6.09833636328799,5.90524919611264,5.90524919611264,10868668.9576539,0.0,1.0
1996-02-14,46.75,47.125,46.5,46.875,1226667,6.01788337696492,6.06615516875876,5.9857021824357,6.03397397422954,9529377.46675351,0.0,1.0
1996-02-15,48.0,48.0,46.625,46.75,2073000,6.17878934961105,6.17878934961105,6.00179277970031,6.01788337696492,16104125.641743,0.0,1.0
1996-02-16,47.375,48.0,47.125,48.0,1792067,6.09833636328799,6.17878934961105,6.06615516875876,6.17878934961105,13921694.2240335,0.0,1.0
1996-02-20,45.75,47.375,45.375,47.375,1614600,5.88915859884803,6.09833636328799,5.84088680705419,6.09833636328799,12543039.6821796,0.0,1.0
1996-02-21,46.375,46.375,45.25,45.875,1811667,5.96961158517109,5.96961158517109,5.82479620978958,5.90524919611264,14073957.0617461,0.0,1.0
1996-02-22,47.25,47.375,46.25,46.75,1657000,6.08224576602337,6.09833636328799,5.95352098790648,6.01788337696492,12872424.596415,0.0,1.0
1996-02-23,46.75,47.625,46.125,47.5,1446467,6.01788337696492,6.13051755781721,5.93743039064186,6.1144269605526,11236896.4325302,0.0,1.0
1996-02-26,44.875,46.0,44.75,45.5,1402467,5.77652441799574,5.92133979337725,5.76043382073113,5.8569774043188,10895081.8988897,0.0,1.0
1996-02-27,44.125,45.25,44.125,45.0,1757867,5.67998083440807,5.82479620978958,5.67998083440807,5.79261501526036,13656011.1092494,0.0,1.0
1996-02-28,43.375,45.125,43.0,44.625,1822000,5.5834372508204,5.80870561252497,5.53516545902656,5.74434322346652,14154229.0975667,0.0,1.0
1996-02-29,43.25,44.25,42.75,43.25,1328800,5.56734665355579,5.69607143167268,5.50298426449734,5.56734665355579,10322798.9159422,0.0,1.0
1996-03-01,44.25,44.5,43.25,44.0,1252800,5.69607143167268,5.72825262620191,5.56734665355579,5.66389023714346,9732391.99419956,0.0,1.0
1996-03-04,47.62,48.63,44.63,44.75,5156400,6.12987393392662,6.25988595982469,5.7449868473571,5.76043382073113,40057555.9378118,0.0,1.0
1996-03-05,48.63,49.0,46.88,47.25,3107267,6.25988595982469,6.30751412772794,6.03461759812012,6.08224576602337,24138841.3750323,0.0,1.0
1996-03-06,47.625,48.625,44.625,44.75,1719600,6.13695379672305,6.26581371896396,5.75037403000034,5.76648152028046,13344723.247506,0.05,1.0
1996-03-07,48.625,49.0,46.875,47.25,1348067,6.26581371896396,6.3141361898043,6.04030885504238,6.08863132588272,10461491.6457872,0.0,1.0
1996-03-08,47.25,48.875,47.25,48.875,2617400,6.08863132588272,6.29802869952418,6.08863132588272,6.29802869952418,20311978.7322761,0.0,1.0
1996-03-11,48.0,48.0,46.25,46.62,1483600,6.18527626756339,6.18527626756339,5.95977140364181,6.00744957487095,11513277.1632937,0.0,1.0
1996-03-12,48.5,48.63,47.38,47.5,2661267,6.24970622868385,6.26645801857516,6.10538311577403,6.12084630644294,20652402.6533615,0.0,1.0
1996-03-13,48.0,48.0,46.25,46.625,1037467,6.18527626756339,6.18527626756339,5.95977140364181,6.00809387448215,8051122.3502095,0.0,1.0
1996-03-14,48.5,48.625,47.375,47.5,1562867,6.24970622868385,6.26581371896396,6.10473881616283,6.12084630644294,12128417.9970108,0.0,1.0
1996-03-15,48.5,48.625,48.0,48.625,3080000,6.24970622868385,6.26581371896396,6.18527626756339,6.26581371896396,23901923.4719227,0.0,1.0
1996-03-18,50.0,50.0,49.25,49.63,1780000,6.4429961120452,6.4429961120452,6.34635117036452,6.39531794081607,13813449.2792281,0.0,1.0
1996-03-19,49.37,50.37,48.63,50.0,3414467,6.36181436103343,6.49067428327434,6.26645801857516,6.4429961120452,26497509.3933135,0.0,1.0
1996-03-20,50.0,50.0,49.25,49.625,1459867,6.4429961120452,6.4429961120452,6.34635117036452,6.39467364120486,11329100.4263589,0.0,1.0
1996-03-21,49.375,50.375,48.625,50.0,822200,6.36245866064464,6.49131858288554,6.26581371896396,6.4429961120452,6380571.90864118,0.0,1.0
1996-03-22,49.125,49.125,48.25,49.0,873400,6.33024368008441,6.33024368008441,6.21749124812362,6.3141361898043,6777902.58453808,0.0,1.0
1996-03-25,49.0,49.5,48.63,49.5,849000,6.3141361898043,6.37856615092475,6.26645801857516,6.37856615092475,6588549.68430597,0.0,1.0
1996-03-26,48.38,48.87,48.25,48.75,1398200,6.23424303801494,6.29738439991298,6.21749124812362,6.28192120924407,10850542.0124813,0.0,1.0
1996-03-27,49.0,49.5,48.625,49.5,999467,6.3141361898043,6.37856615092475,6.26581371896396,6.37856615092475,7756228.48919226,0.0,1.0
1996-03-28,48.375,48.875,48.25,48.75,1356667,6.23359873840373,6.29802869952418,6.21749124812362,6.28192120924407,10528230.7827542,0.0,1.0
1996-03-29,48.5,49.25,48.125,48.625,1032067,6.24970622868385,6.34635117036452,6.20138375784351,6.26581371896396,8009216.38048599,0.0,1.0
1996-04-01,47.75,48.12,47.62,48.0,710400,6.15306128700317,6.2007394582323,6.13630949711185,6.18527626756339,5512963.12806945,0.0,1.0
1996-04-02,47.75,48.125,47.625,48.0,1028067,6.15306128700317,6.20138375784351,6.13695379672305,6.18527626756339,7978174.92143155,0.0,1.0
1996-04-03,47.25,47.875,47.125,47.625,1050600,6.08863132588272,6.16916877728328,6.0725238356026,6.13695379672305,8153039.22064999,0.0,1.0
1996-04-04,47.0,47.25,46.75,47.0,1177067,6.05641634532249,6.08863132588272,6.02420136476226,6.05641634532249,9134469.27120963,0.0,1.0
1996-04-08,45.5,46.38,45.25,45.5,1333667,5.86312646196113,5.97652319353313,5.83091148140091,5.86312646196113,10349742.3931912,0.0,1.0
1996-04-09,45.5,46.375,45.25,45.5,1222267,5.86312646196113,5.97587889392192,5.83091148140091,5.86312646196113,9485237.75852486,0.0,1.0
1996-04-10,45.875,46.25,45.5,46.25,2121067,5.91144893280147,5.95977140364181,5.86312646196113,5.95977140364181,16460253.6080587,0.0,1.0
1996-04-11,44.375,45.75,44.25,45.375,6795600,5.71815904944012,5.89534144252136,5.70205155916,5.84701897168102,52736334.7875967,0.0,1.0
1996-04-12,44.0,45.875,42.5,44.375,3986467,5.66983657859978,5.91144893280147,5.47654669523842,5.71815904944012,30936438.0380991,0.0,1.0
1996-04-15,45.87,46.25,45.25,45.25,1718400,5.91080463319027,5.95977140364181,5.83091148140091,5.83091148140091,13335410.8097896,0.0,1.0
1996-04-16,45.875,46.25,45.25,45.25,1207067,5.91144893280147,5.95977140364181,5.83091148140091,5.83091148140091,9367280.21411797,0.0,1.0
1996-04-17,46.375,46.625,46.0,46.125,1721267,5.97587889392192,6.00809387448215,5.92755642308159,5.9436639133617,13357659.7755669,0.0,1.0
1996-04-18,46.125,46.75,45.75,46.5,1186600,5.9436639133617,6.02420136476226,5.89534144252136,5.99198638420204,9208448.82850113,0.0,1.0
1996-04-19,46.125,46.625,46.0,46.375,1356400,5.9436639133617,6.00809387448215,5.92755642308159,5.97587889392192,10526158.7653623,0.0,1.0
1996-04-22,46.38,47.25,46.38,46.5,1229867,5.97652319353313,6.08863132588272,5.97652319353313,5.99198638420204,9544216.5307283,0.0,1.0
1996-04-23,46.375,47.25,46.375,46.5,1382000,5.97587889392192,6.08863132588272,5.97587889392192,5.99198638420204,10724824.1033108,0.0,1.0
1996-04-24,46.125,46.375,45.75,46.125,910067,5.9436639133617,5.97587889392192,5.89534144252136,5.9436639133617,7062451.87932542,0.0,1.0
1996-04-25,46.0,46.25,45.625,46.25,1322467,5.92755642308159,5.95977140364181,5.87923395224125,5.95977140364181,10262826.3078387,0.0,1.0
1996-04-26,46.875,47.25,45.875,46.0,743000,6.04030885504238,6.08863132588272,5.91144893280147,5.92755642308159,5765951.01936317,0.0,1.0
1996-04-29,47.38,47.5,46.75,46.88,818267,6.10538311577403,6.12084630644294,6.02420136476226,6.04095315465358,6350050.39402591,0.0,1.0
1996-04-30,47.375,47.5,46.75,46.875,751800,6.10473881616283,6.12084630644294,6.02420136476226,6.04030885504238,5834242.22928295,0.0,1.0
1996-05-01,47.375,47.75,47.125,47.25,1087067,6.10473881616283,6.15306128700317,6.0725238356026,6.08863132588272,8436036.44248461,0.0,1.0
1996-05-02,46.62,47.38,46.38,47.12,1184800,6.00744957487095,6.10538311577403,5.97652319353313,6.0718795359914,9194480.17192663,0.0,1.0
1996-05-03,47.375,47.5,46.875,47.125,1108000,6.10473881616283,6.12084630644294,6.04030885504238,6.0725238356026,8598484.15808129,0.0,1.0
1996-05-06,46.5,47.12,46.25,47.12,808867,5.99198638420204,6.0718795359914,5.95977140364181,6.0718795359914,6277102.96524796,0.0,1.0
1996-05-07,46.62,46.88,46.25,46.5,1050600,6.00744957487095,6.04095315465358,5.95977140364181,5.99198638420204,8153039.22064999,0.0,1.0
1996-05-08,46.5,47.125,46.25,47.125,1699600,5.99198638420204,6.0725238356026,5.95977140364181,6.0725238356026,13189515.9522337,0.0,1.0
1996-05-09,46.625,46.875,46.25,46.5,1345467,6.00809387448215,6.04030885504238,5.95977140364181,5.99198638420204,10441314.6974018,0.0,1.0
1996-05-10,46.0,46.5,45.5,46.375,2945067,5.92755642308159,5.99198638420204,5.86312646196113,5.97587889392192,22854794.1732743,0.0,1.0
1996-05-13,52.12,52.12,49.63,49.75,4367267,6.71617914719592,6.71617914719592,6.39531794081607,6.41078113148498,33891584.9400823,0.0,1.0
1996-05-14,53.13,53.63,51.75,52.0,5185467,6.84632766865923,6.91075762977968,6.66850097596678,6.70071595652701,40241115.3896691,0.0,1.0
1996-05-15,52.125,52.125,49.625,49.75,2165000,6.71682344680712,6.71682344680712,6.39467364120486,6.41078113148498,16801189.7132184,0.0,1.0
1996-05-16,53.125,53.625,51.75,52.0,2416867,6.84568336904803,6.91011333016848,6.66850097596678,6.70071595652701,18755769.5051349,0.0,1.0
1996-05-17,51.375,53.125,51.25,53.0,1490000,6.62017850512644,6.84568336904803,6.60407101484633,6.82957587876791,11562943.4977808,0.0,1.0
1996-05-20,53.25,53.25,51.62,51.62,1016000,6.86179085932814,6.86179085932814,6.65174918607547,6.65174918607547,7884530.59982905,0.0,1.0
1996-05-21,52.75,53.13,52.5,53.0,1063667,6.79736089820769,6.84632766865923,6.76514591764746,6.82957587876791,8254443.90701611,0.0,1.0
1996-05-22,53.25,53.25,51.625,51.625,1127400,6.86179085932814,6.86179085932814,6.65239348568667,6.65239348568667,8749035.23449535,0.0,1.0
1996-05-23,52.75,53.125,52.5,53.0,1247800,6.79736089820769,6.84568336904803,6.76514591764746,6.82957587876791,9683383.15203414,0.0,1.0
1996-05-24,52.375,52.75,52.25,52.375,846467,6.74903842736735,6.79736089820769,6.73293093708724,6.74903842736735,6568892.68035974,0.0,1.0
1996-05-28,51.5,52.25,50.88,52.12,715467,6.63628599540656,6.73293093708724,6.5563928436172,6.71617914719592,5552284.89632666,0.0,1.0
1996-05-29,50.62,51.5,50.37,51.25,1019400,6.52288926383456,6.63628599540656,6.49067428327434,6.60407101484633,7910915.84002533,0.0,1.0
1996-05-30,51.5,52.25,50.875,52.125,1346600,6.63628599540656,6.73293093708724,6.55574854400599,6.71682344680712,10450107.1906789,0.0,1.0
1996-05-31,50.625,51.5,50.375,51.25,1265467,6.52353356344577,6.63628599540656,6.49131858288554,6.60407101484633,9820485.51631286,0.0,1.0
1996-06-03,52.0,52.0,50.5,50.88,760867,6.70071595652701,6.70071595652701,6.50742607316565,6.5563928436172,5904605.45659462,0.0,1.0
1996-06-04,52.0,52.0,50.5,50.875,3368667,6.70071595652701,6.70071595652701,6.50742607316565,6.55574854400599,26142084.6871401,0.0,1.0
1996-06-05,54.75,55.0,53.375,53.375,2387000,7.0550807426895,7.08729572324972,6.87789834960825,6.87789834960825,18523990.6907401,0.0,1.0
1996-06-06,55.875,56.375,53.75,55.0,1622600,7.20004815521051,7.26447811633096,6.92622082044859,7.08729572324972,12591967.8654357,0.0,1.0
1996-06-07,55.0,57.0,55.0,57.0,1515200,7.09502731858418,7.35302831198724,7.09502731858418,7.35302831198724,11745691.2085054,0.06,1.0
1996-06-10,56.0,56.0,54.13,54.63,1162667,7.22402781528571,7.22402781528571,6.98279688645384,7.04729713480461,9012887.77740191,0.0,1.0
1996-06-11,56.75,57.12,55.62,56.12,2086600,7.32077818781185,7.36850837159142,7.17500762653912,7.23950787488989,16175131.5177319,0.0,1.0
1996-06-12,56.75,57.125,55.625,56.125,973867,7.32077818781185,7.36915337407493,7.17565262902263,7.2401528773734,7549327.52122067,0.0,1.0
1996-06-13,55.25,56.625,54.875,56.5,1148000,7.12727744275956,7.30465312572416,7.07890225649648,7.28852806363647,8899190.54076309,0.0,1.0
1996-06-14,54.625,55.875,54.375,55.25,740067,7.0466521323211,7.20790275319801,7.01440200814572,7.12727744275956,5736931.39889453,0.0,1.0
1996-06-17,54.13,54.63,54.0,54.25,649400,6.98279688645384,7.04729713480461,6.96602682188264,6.99827694605803,5034089.14387766,0.0,1.0
1996-06-18,54.125,54.625,54.0,54.25,731267,6.98215188397034,7.0466521323211,6.96602682188264,6.99827694605803,5668714.60729286,0.0,1.0
1996-06-19,53.0,54.125,52.875,53.875,1180267,6.83702632518111,6.98215188397034,6.82090126309342,6.94990175979495,9149321.36060526,0.0,1.0
1996-06-20,53.125,53.875,53.0,53.0,789000,6.85315138726881,6.94990175979495,6.83702632518111,6.83702632518111,6116255.51974048,0.0,1.0
1996-06-21,53.375,53.5,52.75,53.25,1659000,6.88540151144419,6.90152657353188,6.80477620100573,6.8692764493565,12860415.5985418,0.0,1.0
1996-06-24,54.75,55.62,54.5,55.12,783000,7.06277719440879,7.17500762653912,7.03052707023341,7.11050737818836,6069744.07092117,0.0,1.0
1996-06-25,54.75,55.625,54.5,55.125,1206867,7.06277719440879,7.17565262902263,7.03052707023341,7.11115238067187,9355522.11703757,0.0,1.0
1996-06-26,55.125,55.375,54.625,54.75,1407267,7.11115238067187,7.14340250484725,7.0466521323211,7.06277719440879,10909004.5076028,0.0,1.0
1996-06-27,52.75,55.25,52.75,55.125,1961600,6.80477620100573,7.12727744275956,6.80477620100573,7.11115238067187,15206143.0006628,0.0,1.0
1996-06-28,54.875,54.875,52.125,52.5,1188867,7.07890225649648,7.07890225649648,6.72415089056728,6.77252607683035,9215987.77057961,0.0,1.0
1996-07-01,54.25,54.37,53.5,54.13,1012667,6.99827694605803,7.01375700566221,6.90152657353188,6.98279688645384,7850101.55691893,0.0,1.0
1996-07-02,54.0,54.44,53.75,54.25,1182667,6.96602682188264,7.02278704043132,6.93377669770726,6.99827694605803,9167925.94013298,0.0,1.0
1996-07-03,54.25,54.375,53.5,54.125,1327800,6.99827694605803,7.01440200814572,6.90152657353188,6.98215188397034,10292983.6237154,0.0,1.0
1996-07-05,55.375,55.5,53.75,53.875,710067,7.14340250484725,7.15952756693494,6.93377669770726,6.94990175979495,5504374.15479793,0.0,1.0
1996-07-08,51.75,53.75,51.0,53.75,3170067,6.6757757043042,6.93377669770726,6.57902533177805,6.93377669770726,24574068.1707188,0.0,1.0
1996-07-09,52.5,53.25,51.5,52.0,2039000,6.77252607683035,6.8692764493565,6.64352558012882,6.70802582847958,15806140.690432,0.0,1.0
1996-07-10,51.75,53.75,51.0,53.75,1376000,6.6757757043042,6.93377669770726,6.57902533177805,6.93377669770726,10666625.5958972,0.0,1.0
1996-07-11,52.5,53.25,51.5,52.0,1943467,6.77252607683035,6.8692764493565,6.64352558012882,6.70802582847958,15065577.6504227,0.0,1.0
1996-07-12,52.0,52.625,51.375,52.625,1770867,6.70802582847958,6.78865113891804,6.62740051804113,6.78865113891804,13727598.3060536,0.0,1.0
1996-07-15,49.0,51.25,48.38,51.12,1591600,6.32102433837499,6.61127545595344,6.24104403042004,6.59450539138224,12337936.9901381,0.0,1.0
1996-07-16,49.75,50.0,48.0,48.87,2965267,6.41777471090114,6.45002483507652,6.19202384167346,6.30425427380379,22986477.3843527,0.0,1.0
1996-07-17,49.0,51.25,48.375,51.125,1550800,6.32102433837499,6.61127545595344,6.24039902793654,6.59515039386574,12021659.1381667,0.0,1.0
1996-07-18,49.75,50.0,48.0,48.875,1510600,6.41777471090114,6.45002483507652,6.19202384167346,6.3048992762873,11710032.4310773,0.0,1.0
1996-07-19,51.875,52.375,50.125,51.75,1626267,6.69190076639189,6.75640101474266,6.46614989716421,6.6757757043042,12606672.389508,0.0,1.0
1996-07-22,52.38,52.5,50.75,51.5,884067,6.75704601722617,6.77252607683035,6.54677520760267,6.64352558012882,6853206.17055819,0.0,1.0
1996-07-23,50.37,52.25,50.25,51.75,1130667,6.49775501885609,6.74027595265497,6.48227495925191,6.6757757043042,8764826.71703221,0.0,1.0
1996-07-24,52.375,52.5,50.75,51.5,1874867,6.75640101474266,6.77252607683035,6.54677520760267,6.64352558012882,14533796.7522551,0.0,1.0
1996-07-25,50.375,52.25,50.25,51.75,829000,6.4984000213396,6.74027595265497,6.48227495925191,6.6757757043042,6426331.84520261,0.0,1.0
1996-07-26,50.0,50.375,48.25,48.25,719600,6.45002483507652,6.4984000213396,6.22427396584884,6.22427396584884,5578273.0950637,0.0,1.0
1996-07-29,51.62,52.62,50.37,50.5,1027400,6.659005639733,6.78800613643453,6.49775501885609,6.51452508342729,7964310.41949477,0.0,1.0
1996-07-30,51.5,51.88,51.0,51.62,567200,6.64352558012882,6.6925457688754,6.57902533177805,6.659005639733,4396882.29505298,0.0,1.0
1996-07-31,51.625,52.625,50.375,50.5,1032400,6.65965064221651,6.78865113891804,6.4984000213396,6.51452508342729,8003069.96017754,0.0,1.0
1996-08-01,51.5,51.875,51.0,51.625,1110267,6.64352558012882,6.69190076639189,6.57902533177805,6.65965064221651,8606687.79104653,0.0,1.0
1996-08-02,53.75,54.5,52.88,53.0,1448667,6.93377669770726,7.03052707023341,6.82154626557693,6.83702632518111,11229933.5044561,0.0,1.0
1996-08-05,52.5,53.75,52.38,53.5,549600,6.77252607683035,6.93377669770726,6.75704601722617,6.90152657353188,4260448.71184965,0.0,1.0
1996-08-06,52.38,53.0,52.0,52.12,826600,6.75704601722617,6.83702632518111,6.70802582847958,6.72350588808377,6407727.26567488,0.0,1.0
1996-08-07,52.5,53.75,52.375,53.5,1147000,6.77252607683035,6.93377669770726,6.75640101474266,6.90152657353188,8891438.63262654,0.0,1.0
1996-08-08,52.375,53.0,52.0,52.125,960200,6.75640101474266,6.83702632518111,6.70802582847958,6.72415089056728,7443382.19271839,0.0,1.0
1996-08-09,53.0,53.25,52.5,52.625,1216600,6.83702632518111,6.8692764493565,6.77252607683035,6.78865113891804,9430971.43893065,0.0,1.0
1996-08-12,55.38,55.62,54.37,54.5,1213000,7.14404750733076,7.17500762653912,7.01375700566221,7.03052707023341,9403064.56963904,0.0,1.0
1996-08-13,54.87,55.88,54.0,55.38,1830600,7.07825725401298,7.20854775568152,6.96602682188264,7.14404750733076,14190643.0347743,0.0,1.0
1996-08-14,55.375,55.625,54.375,54.5,2188800,7.14340250484725,7.17565262902263,7.01440200814572,7.03052707023341,16967376.5292877,0.0,1.0
1996-08-15,54.875,55.875,54.0,55.375,1054200,7.07890225649648,7.20790275319801,6.96602682188264,7.14340250484725,8172061.5575544,0.0,1.0
1996-08-16,53.875,54.875,53.25,54.0,1416667,6.94990175979495,7.07890225649648,6.8692764493565,6.96602682188264,10981872.4440864,0.0,1.0
1996-08-19,53.37,53.37,52.62,53.0,734200,6.88475650896068,6.88475650896068,6.78800613643453,6.83702632518111,5691450.95385737,0.0,1.0
1996-08-20,52.88,53.37,52.88,53.37,516200,6.82154626557693,6.88475650896068,6.82154626557693,6.88475650896068,4001534.98008877,0.0,1.0
1996-08-21,53.375,53.375,52.625,53.0,697067,6.88540151144419,6.88540151144419,6.78865113891804,6.83702632518111,5403599.34902274,0.0,1.0
1996-08-22,52.875,53.375,52.875,53.375,1194400,6.82090126309342,6.88540151144419,6.82090126309342,6.88540151144419,9258879.07829916,0.0,1.0
1996-08-23,53.625,53.625,52.625,53.0,448800,6.91765163561957,6.91765163561957,6.78865113891804,6.83702632518111,3479056.37168508,0.0,1.0
1996-08-26,53.87,54.5,53.63,53.87,760000,6.94925675731145,7.03052707023341,6.91829663810308,6.94925675731145,5891450.18378044,0.0,1.0
1996-08-27,54.13,54.25,53.75,54.13,668600,6.98279688645384,6.99827694605803,6.93377669770726,6.98279688645384,5182925.78009948,0.0,1.0
1996-08-28,53.875,54.5,53.625,53.875,1212467,6.94990175979495,7.03052707023341,6.91765163561957,6.94990175979495,9398932.80260227,0.0,1.0
1996-08-29,54.125,54.25,53.75,54.125,1338600,6.98215188397034,6.99827694605803,6.93377669770726,6.98215188397034,10376704.2315901,0.0,1.0
1996-08-30,55.0,55.125,54.125,54.25,845200,7.09502731858418,7.11115238067187,6.98215188397034,6.99827694605803,6551912.75701477,0.0,1.0
1996-09-03,52.88,53.13,51.88,52.0,826000,6.82154626557693,6.85379638975231,6.6925457688754,6.70802582847958,6403076.12079296,0.0,1.0
1996-09-04,52.875,53.125,51.875,52.0,981467,6.82090126309342,6.85315138726881,6.69190076639189,6.70802582847958,7608242.02305848,0.0,1.0
1996-09-05,53.5,53.75,52.875,53.0,920267,6.90152657353188,6.93377669770726,6.82090126309342,6.83702632518111,7133825.24510142,0.0,1.0
1996-09-06,53.125,53.875,52.875,53.5,757867,6.85315138726881,6.94990175979495,6.82090126309342,6.90152657353188,5874915.36372517,0.0,1.0
1996-09-09,55.0,55.12,54.37,54.5,778600,7.09502731858418,7.11050737818836,7.01375700566221,7.03052707023341,6035635.67512033,0.0,1.0
1996-09-10,55.0,55.125,54.375,54.5,709000,7.10276734838627,7.11891000145078,7.0220540830637,7.03819673612821,5490113.65392104,0.06,1.0
1996-09-11,54.75,55.25,54.5,55.125,758067,7.07048204225724,7.1350526545153,7.03819673612821,7.11891000145078,5870062.04130742,0.0,1.0
1996-09-12,55.125,55.125,54.25,54.5,1247800,7.11891000145078,7.11891000145078,7.00591142999918,7.03819673612821,9662290.29247204,0.0,1.0
1996-09-13,55.875,56.125,54.75,55.125,1874267,7.21576591983787,7.2480512259669,7.07048204225724,7.11891000145078,14513312.9023888,0.0,1.0
1996-09-16,58.25,59.25,57.12,57.25,2475667,7.52247632806364,7.65161755257975,7.37654674436043,7.39333510354752,19170230.1823156,0.0,1.0
1996-09-17,58.25,59.25,57.125,57.25,1334400,7.52247632806364,7.65161755257975,7.37719245048301,7.39333510354752,10332873.9912443,0.0,1.0
1996-09-18,57.125,58.75,57.125,58.5,735867,7.37719245048301,7.5870469403217,7.37719245048301,7.55476163419267,5698157.21321568,0.0,1.0
1996-09-19,56.25,57.375,56.125,57.125,922667,7.26419387903141,7.40947775661204,7.2480512259669,7.37719245048301,7144635.67661829,0.0,1.0
1996-09-20,57.0,57.625,55.75,56.25,933800,7.3610497974185,7.44176306274107,7.19962326677335,7.26419387903141,7230843.62486808,0.0,1.0
1996-09-23,57.0,57.25,56.38,57.12,560867,7.3610497974185,7.39333510354752,7.28098223821851,7.37654674436043,4343051.58636633,0.0,1.0
1996-09-24,57.0,57.25,56.375,57.125,729467,7.3610497974185,7.39333510354752,7.28033653209592,7.37719245048301,5648599.06457661,0.0,1.0
1996-09-25,56.625,57.25,56.25,57.0,1287400,7.31262183822495,7.39333510354752,7.26419387903141,7.3610497974185,9968931.33717624,0.0,1.0
1996-09-26,56.125,56.75,55.375,56.75,1549867,7.2480512259669,7.32876449128947,7.15119530757981,7.32876449128947,12001334.2432463,0.0,1.0
1996-09-27,56.625,57.25,55.625,55.875,1694467,7.31262183822495,7.39333510354752,7.18348061370884,7.21576591983787,13121038.6640601,0.0,1.0
1996-09-30,56.88,57.0,56.25,56.38,1366600,7.34555285047656,7.3610497974185,7.26419387903141,7.28098223821851,10582213.4265846,0.0,1.0
1996-10-01,56.875,57.0,56.25,56.375,2235667,7.34490714435398,7.3610497974185,7.26419387903141,7.28033653209592,17311799.6083508,0.0,1.0
1996-10-02,58.37,59.0,57.75,58.5,1482467,7.53797327500557,7.61933224645072,7.45790571580558,7.55476163419267,11479424.9903912,0.0,1.0
1996-10-03,58.25,58.375,57.0,57.375,975400,7.52247632806364,7.53861898112815,7.3610497974185,7.40947775661204,7552971.59102198,0.0,1.0
1996-10-04,58.375,59.0,57.75,58.5,1327667,7.53861898112815,7.61933224645072,7.45790571580558,7.55476163419267,10280737.2701839,0.0,1.0
1996-10-07,58.5,59.25,58.25,58.87,674667,7.55476163419267,7.65161755257975,7.52247632806364,7.60254388726363,5224257.41685465,0.0,1.0
1996-10-08,57.87,58.5,57.87,58.25,946867,7.47340266274751,7.55476163419267,7.47340266274751,7.52247632806364,7332027.42615974,0.0,1.0
1996-10-09,58.5,59.25,58.25,58.875,1218067,7.55476163419267,7.65161755257975,7.52247632806364,7.60318959338621,9432053.97473997,0.0,1.0
1996-10-10,57.875,58.5,57.875,58.25,1485067,7.4740483688701,7.55476163419267,7.4740483688701,7.52247632806364,11499557.9882758,0.0,1.0
1996-10-11,56.875,58.375,56.625,58.125,661000,7.34490714435398,7.53861898112815,7.31262183822495,7.50633367499912,5118427.53912808,0.0,1.0
1996-10-14,58.0,58.5,57.87,57.87,375600,7.49019102193461,7.55476163419267,7.47340266274751,7.47340266274751,2908443.84825493,0.0,1.0
1996-10-15,56.75,58.37,56.38,58.0,870800,7.32876449128947,7.53797327500557,7.28098223821851,7.49019102193461,6743005.59920231,0.0,1.0
1996-10-16,58.0,58.5,57.875,57.875,717467,7.49019102193461,7.55476163419267,7.4740483688701,7.4740483688701,5555677.53587838,0.0,1.0
1996-10-17,56.75,58.375,56.375,58.0,757000,7.32876449128947,7.53861898112815,7.28033653209592,7.49019102193461,5861799.768714,0.0,1.0
1996-10-18,56.875,56.875,56.25,56.875,729067,7.34490714435398,7.34490714435398,7.26419387903141,7.34490714435398,5645501.68028667,0.0,1.0
1996-10-21,57.75,57.87,57.25,57.63,698000,7.45790571580558,7.47340266274751,7.39333510354752,7.44240876886365,5404935.58594766,0.0,1.0
1996-10-22,57.38,58.13,57.25,57.87,792800,7.41012346273462,7.5069793811217,7.39333510354752,7.47340266274751,6139015.66266375,0.0,1.0
1996-10-23,57.75,57.875,57.25,57.625,883267,7.45790571580558,7.4740483688701,7.39333510354752,7.44176306274107,6839543.32405906,0.0,1.0
1996-10-24,57.375,58.125,57.25,57.875,842800,7.40947775661204,7.50633367499912,7.39333510354752,7.4740483688701,6526188.69890642,0.0,1.0
1996-10-25,56.25,57.0,56.0,56.875,922067,7.26419387903141,7.3610497974185,7.23190857290238,7.34490714435398,7139989.60018338,0.0,1.0
1996-10-28,54.0,55.5,53.75,55.12,1605800,6.97362612387015,7.16733796064432,6.94134081774112,7.1182642953282,12434449.2319696,0.0,1.0
1996-10-29,55.0,55.0,53.37,53.87,1583000,7.10276734838627,7.10276734838627,6.892267152425,6.95683776468306,12257898.3274429,0.0,1.0
1996-10-30,54.0,55.5,53.75,55.125,2172200,6.97362612387015,7.16733796064432,6.94134081774112,7.11891000145078,16820345.3865265,0.0,1.0
1996-10-31,55.0,55.0,53.375,53.875,1774467,7.10276734838627,7.10276734838627,6.89291285854758,6.95748347080564,13740515.5220484,0.0,1.0
1996-11-01,52.75,55.0,52.75,55.0,973600,6.81219959322501,7.10276734838627,6.81219959322501,7.10276734838627,7539033.36171725,0.0,1.0
1996-11-04,53.5,54.0,53.37,53.5,860467,6.9090555116121,6.97362612387015,6.892267152425,6.9090555116121,6662992.4195324,0.0,1.0
1996-11-05,53.5,54.0,53.375,53.5,1282867,6.9090555116121,6.97362612387015,6.89291285854758,6.9090555116121,9933830.22971047,0.0,1.0
1996-11-06,54.375,54.375,53.625,53.75,1079600,7.0220540830637,7.0220540830637,6.92519816467661,6.94134081774112,8359840.1985517,0.0,1.0
1996-11-07,55.0,55.25,54.125,54.375,2413000,7.10276734838627,7.1350526545153,6.98976877693467,7.0220540830637,18684970.7290712,0.0,1.0
1996-11-08,54.5,55.25,52.875,54.875,2077000,7.03819673612821,7.1350526545153,6.82834224628952,7.08662469532175,16083167.9255205,0.0,1.0
1996-11-11,56.75,56.88,55.88,56.88,901667,7.32876449128947,7.34555285047656,7.21641162596045,7.34555285047656,6982023.00139636,0.0,1.0
1996-11-12,56.75,56.875,55.875,56.875,5092000,7.32876449128947,7.34490714435398,7.21576591983787,7.34490714435398,39429702.0109534,0.0,1.0
1996-11-13,53.375,56.5,53.0,56.5,2895600,6.89291285854758,7.29647918516044,6.84448489935404,7.29647918516044,22421964.8748854,0.0,1.0
1996-11-14,54.0,54.0,52.5,53.625,1793667,6.97362612387015,6.97362612387015,6.77991428709598,6.92519816467661,13889189.9679656,0.0,1.0
1996-11-15,53.25,54.0,53.25,53.5,2035600,6.87677020548307,6.97362612387015,6.87677020548307,6.9090555116121,15762588.6515115,0.0,1.0
1996-11-18,52.88,53.5,52.12,53.25,1653667,6.82898795241211,6.9090555116121,6.73084062177986,6.87677020548307,12805105.4664861,0.0,1.0
1996-11-19,52.875,53.5,52.125,53.25,1509600,6.82834224628952,6.9090555116121,6.73148632790244,6.87677020548307,11689528.3102387,0.0,1.0
1996-11-20,52.25,52.875,52.125,52.875,2754867,6.74762898096695,6.82834224628952,6.73148632790244,6.82834224628952,21332204.4166947,0.0,1.0
1996-11-21,51.25,52.625,51.125,52.375,3114867,6.61848775645084,6.7960569401605,6.60234510338633,6.76377163403147,24119850.2776419,0.0,1.0
1996-11-22,52.25,52.75,51.25,51.25,3103000,6.74762898096695,6.81219959322501,6.61848775645084,6.61848775645084,24027958.62922,0.0,1.0
1996-11-25,51.88,52.75,50.88,50.88,2816867,6.69984672789599,6.81219959322501,6.57070550337988,6.57070550337988,21812298.9816356,0.0,1.0
1996-11-26,51.875,52.75,50.875,50.875,1750267,6.69920102177341,6.81219959322501,6.5700597972573,6.5700597972573,13553123.7725069,0.0,1.0
1996-11-27,53.0,53.25,52.375,53.0,947667,6.84448489935404,6.87677020548307,6.76377163403147,6.84448489935404,7338222.19473962,0.0,1.0
1996-11-29,52.12,52.25,51.62,51.75,382600,6.73084062177986,6.74762898096695,6.6662700095218,6.6830583687089,2962648.0733289,0.0,1.0
1996-12-02,52.88,52.88,52.0,52.75,1751400,6.82898795241211,6.82898795241211,6.71534367483793,6.81219959322501,13561897.1135082,0.0,1.0
1996-12-03,52.62,53.63,52.5,53.25,1369800,6.80315970750888,6.93374107019577,6.78764509015995,6.8846114485908,10594911.6438416,0.06,1.0
1996-12-04,52.38,52.5,51.75,52.0,1160467,6.77213047281101,6.78764509015995,6.69067873172909,6.72300085120604,8975795.97794857,0.0,1.0
1996-12-05,51.62,52.5,51.0,52.12,1738467,6.67387122960107,6.78764509015995,6.59371237329823,6.73851546855498,13446418.6455938,0.0,1.0
1996-12-06,52.12,52.5,50.13,50.75,1918867,6.73851546855498,6.78764509015995,6.48123139751844,6.56139025382128,14841747.9349419,0.0,1.0
1996-12-09,53.0,53.0,52.0,52.25,1172600,6.85228932911385,6.85228932911385,6.72300085120604,6.75532297068299,9069640.38076265,0.0,1.0
1996-12-10,52.38,53.63,52.38,53.25,1398667,6.77213047281101,6.93374107019577,6.77213047281101,6.8846114485908,10818187.5340612,0.0,1.0
1996-12-11,51.5,52.5,51.38,52.0,1385267,6.65835661225214,6.78764509015995,6.6428419949032,6.72300085120604,10714543.3407282,0.0,1.0
1996-12-12,49.75,51.5,49.63,51.5,2817267,6.43210177591347,6.65835661225214,6.41658715856454,6.65835661225214,21790549.6730258,0.0,1.0
1996-12-13,49.87,50.5,49.63,49.63,2217267,6.44761639326241,6.52906813434433,6.41658715856454,6.41658715856454,17149764.8969235,0.0,1.0
1996-12-16,48.5,50.13,48.25,50.0,2677200,6.27049117852871,6.48123139751844,6.23816905905176,6.46442389539042,20707181.6709686,0.0,1.0
1996-12-17,50.0,50.0,48.63,48.63,3468667,6.46442389539042,6.46442389539042,6.28729868065673,6.28729868065673,26828895.0116143,0.0,1.0
1996-12-18,50.13,50.88,49.63,50.13,1988600,6.48123139751844,6.5781977559493,6.41658715856454,6.48123139751844,15381107.6762618,0.0,1.0
1996-12-19,50.75,51.0,50.25,50.62,1417600,6.56139025382128,6.59371237329823,6.49674601486738,6.54458275169327,10964627.4976711,0.0,1.0
1996-12-20,52.0,52.25,51.0,52.25,2471800,6.72300085120604,6.75532297068299,6.59371237329823,6.75532297068299,19118486.3492829,0.0,1.0
1996-12-23,51.0,51.75,50.75,51.75,768467,6.59371237329823,6.69067873172909,6.56139025382128,6.69067873172909,5943816.59089505,0.0,1.0
1996-12-24,51.12,51.38,50.62,51.25,392600,6.60922699064717,6.6428419949032,6.54458275169327,6.62603449277518,3036620.17182962,0.0,1.0
1996-12-26,50.88,51.75,50.5,51.38,911067,6.5781977559493,6.69067873172909,6.52906813434433,6.6428419949032,7046776.4393487,0.0,1.0
1996-12-27,51.5,51.62,50.5,51.0,630867,6.65835661225214,6.67387122960107,6.52906813434433,6.59371237329823,4879529.94890891,0.0,1.0
1996-12-30,51.25,52.0,51.12,51.88,812067,6.62603449277518,6.72300085120604,6.60922699064717,6.7074862338571,6281046.95129182,0.0,1.0
1996-12-31,50.13,51.12,50.13,51.0,1109800,6.48123139751844,6.60922699064717,6.48123139751844,6.59371237329823,8583904.90753061,0.0,1.0
1997-01-02,49.13,50.38,48.88,50.25,1526467,6.35194291961063,6.51355351699539,6.31962080013368,6.49674601486738,11806674.691371,0.0,1.0
1997-01-03,49.75,50.25,49.38,49.5,1597800,6.43210177591347,6.49674601486738,6.38426503908758,6.39977965643652,12358409.8587605,0.0,1.0
1997-01-06,50.25,50.5,49.88,49.88,2251867,6.49674601486738,6.52906813434433,6.44890927804149,6.44890927804149,17417383.4856787,0.0,1.0
1997-01-07,51.38,51.38,49.63,50.0,2817600,6.6428419949032,6.6428419949032,6.41658715856454,6.46442389539042,21793125.3085765,0.0,1.0
1997-01-08,51.25,52.0,50.88,52.0,3463267,6.62603449277518,6.72300085120604,6.5781977559493,6.72300085120604,26787127.9486293,0.0,1.0
1997-01-09,50.88,51.63,50.75,51.25,1307400,6.5781977559493,6.67516411438015,6.56139025382128,6.62603449277518,10112270.027127,0.0,1.0
1997-01-10,51.13,51.13,50.0,50.38,1729800,6.61051987542625,6.61051987542625,6.46442389539042,6.51355351699539,13379382.509503,0.0,1.0
1997-01-13,51.0,51.25,50.5,51.25,1123600,6.59371237329823,6.62603449277518,6.52906813434433,6.62603449277518,8690642.95738097,0.0,1.0
1997-01-14,51.25,51.38,50.88,51.0,1043200,6.62603449277518,6.6428419949032,6.5781977559493,6.59371237329823,8068777.79738326,0.0,1.0
1997-01-15,50.25,51.13,50.25,51.0,1673667,6.49674601486738,6.61051987542625,6.49674601486738,6.59371237329823,12945213.8897748,0.0,1.0
1997-01-16,50.0,50.88,49.88,50.5,2129267,6.46442389539042,6.5781977559493,6.44890927804149,6.52906813434433,16469116.4630951,0.0,1.0
1997-01-17,50.88,51.25,50.25,50.75,2304800,6.5781977559493,6.62603449277518,6.49674601486738,6.56139025382128,17826801.2532677,0.0,1.0
1997-01-20,53.13,53.13,51.13,51.25,2135467,6.86909683124187,6.86909683124187,6.61051987542625,6.62603449277518,16517071.2391148,0.0,1.0
1997-01-21,52.13,53.38,51.75,52.63,1864600,6.73980835333406,6.90141895071882,6.69067873172909,6.80445259228796,14422012.1558673,0.0,1.0
1997-01-22,51.25,52.38,51.25,52.38,1900800,6.62603449277518,6.77213047281101,6.62603449277518,6.77213047281101,14702006.1706922,0.0,1.0
1997-01-23,50.13,51.75,50.13,51.75,1975267,6.48123139751844,6.69067873172909,6.48123139751844,6.69067873172909,15277981.7038955,0.0,1.0
1997-01-24,48.88,50.0,48.38,50.0,4996600,6.31962080013368,6.46442389539042,6.25497656117977,6.46442389539042,38646908.6871215,0.0,1.0
1997-01-27,48.0,49.13,47.75,48.75,2909400,6.20584693957481,6.35194291961063,6.17352482009786,6.30281329800566,22503165.3793202,0.0,1.0
1997-01-28,48.25,49.0,47.88,49.0,2794667,6.23816905905176,6.33513541748262,6.19033232222587,6.33513541748262,21615746.7797926,0.0,1.0
1997-01-29,48.5,48.75,48.13,48.25,1495467,6.27049117852871,6.30281329800566,6.22265444170282,6.23816905905176,11566900.8112724,0.0,1.0
1997-01-30,49.63,49.75,48.38,48.63,2121400,6.41658715856454,6.43210177591347,6.25497656117977,6.28729868065673,16408268.0400391,0.0,1.0
1997-01-31,49.5,50.63,49.38,50.0,3582600,6.39977965643652,6.54587563647234,6.38426503908758,6.46442389539042,27710125.898107,0.0,1.0
1997-02-03,50.25,50.5,49.5,49.75,3254467,6.49674601486738,6.52906813434433,6.39977965643652,6.43210177591347,25172134.8465457,0.0,1.0
1997-02-04,50.0,50.38,49.88,50.13,2419467,6.46442389539042,6.51355351699539,6.44890927804149,6.48123139751844,18713709.36647,0.0,1.0
1997-02-05,50.25,51.63,50.0,50.13,4037800,6.49674601486738,6.67516411438015,6.46442389539042,6.48123139751844,31230934.61491,0.0,1.0
1997-02-06,51.0,51.63,50.88,51.25,1984267,6.59371237329823,6.67516411438015,6.5781977559493,6.62603449277518,15347593.4755371,0.0,1.0
1997-02-07,52.75,52.75,51.63,52.5,3170200,6.8199672096369,6.8199672096369,6.67516411438015,6.78764509015995,24520359.828666,0.0,1.0
1997-02-10,52.88,53.38,52.5,52.75,1981667,6.83677471176491,6.90141895071882,6.78764509015995,6.8199672096369,15327483.408174,0.0,1.0
1997-02-11,51.63,52.5,51.13,52.25,2734867,6.67516411438015,6.78764509015995,6.61051987542625,6.75532297068299,21153215.2304411,0.0,1.0
1997-02-12,51.5,51.5,50.25,51.5,1978800,6.65835661225214,6.65835661225214,6.49674601486738,6.65835661225214,15305308.1915855,0.0,1.0
1997-02-13,52.0,52.0,50.88,51.38,2425400,6.72300085120604,6.72300085120604,6.5781977559493,6.6428419949032,18759598.9932643,0.0,1.0
1997-02-14,51.25,52.25,51.13,52.0,1201000,6.62603449277518,6.75532297068299,6.61051987542625,6.72300085120604,9289304.19349817,0.0,1.0
1997-02-18,51.38,52.0,51.25,51.88,1639067,6.6428419949032,6.72300085120604,6.62603449277518,6.7074862338571,12677595.3010195,0.0,1.0
1997-02-19,51.0,51.5,50.5,51.25,2852800,6.59371237329823,6.65835661225214,6.52906813434433,6.62603449277518,22065384.6821079,0.0,1.0
1997-02-20,50.5,50.88,50.0,50.75,1715000,6.52906813434433,6.5781977559493,6.46442389539042,6.56139025382128,13264909.8183592,0.0,1.0
1997-02-21,51.0,51.5,50.25,50.5,2047467,6.59371237329823,6.65835661225214,6.49674601486738,6.52906813434433,15836422.8052865,0.0,1.0
1997-02-24,52.25,52.25,51.13,51.5,2116467,6.75532297068299,6.75532297068299,6.61051987542625,6.65835661225214,16370113.0545383,0.0,1.0
1997-02-25,55.13,55.63,53.5,54.0,8794200,7.12767378705748,7.19231802601139,6.91693356806775,6.98157780702166,68019982.4633319,0.0,1.0
1997-02-26,56.0,56.5,54.5,55.38,5079667,7.24015476283728,7.30479900179118,7.04622204597556,7.15999590653443,39289402.135449,0.0,1.0
1997-02-27,55.38,56.88,55.25,56.88,2466200,7.15999590653443,7.35392862339615,7.14318840440642,7.35392862339615,19075172.3580393,0.0,1.0
1997-02-28,54.63,55.88,54.5,55.25,1468867,7.06302954810358,7.22464014548834,7.04622204597556,7.14318840440642,11361159.3528652,0.0,1.0
1997-03-03,55.75,56.0,54.13,54.13,1380867,7.20783264336032,7.24015476283728,6.99838530914967,6.99838530914967,10680510.9190368,0.0,1.0
1997-03-04,55.25,56.0,55.13,55.75,1577400,7.14318840440642,7.24015476283728,7.12767378705748,7.20783264336032,12200623.176373,0.0,1.0
1997-03-05,55.88,56.13,55.0,55.63,1436667,7.22464014548834,7.25696226496529,7.11086628492947,7.19231802601139,11112103.9032143,0.0,1.0
1997-03-06,56.5,56.88,56.13,56.88,1691800,7.30479900179118,7.35392862339615,7.25696226496529,7.35392862339615,13085466.1403499,0.0,1.0
1997-03-07,56.63,56.75,56.25,56.5,1391600,7.3216065039192,7.33712112126813,7.27247688231423,7.30479900179118,10763526.82404,0.0,1.0
1997-03-10,56.63,56.75,56.38,56.63,679867,7.3216065039192,7.33712112126813,7.28928438444224,7.3216065039192,5258527.3722906,0.0,1.0
1997-03-11,56.25,56.5,55.63,56.25,1123467,7.2802341909887,7.31259078739309,7.1999898319058,7.2802341909887,8680355.20453742,0.06,1.0
1997-03-12,56.38,56.5,55.75,55.88,819000,7.29705962111898,7.31259078739309,7.21552099817991,7.23234642831019,6327921.43651407,0.0,1.0
1997-03-13,57.0,57.38,56.13,56.38,1849600,7.37730398020188,7.42648600673656,7.26470302471459,7.29705962111898,14290749.0707893,0.0,1.0
1997-03-14,58.13,58.13,57.13,58.0,1988600,7.52355579594974,7.52355579594974,7.39412941033217,7.50673036581946,15364718.6430426,0.0,1.0
1997-03-17,57.75,58.13,57.0,58.13,1391000,7.47437376941506,7.52355579594974,7.37730398020188,7.52355579594974,10747422.1223334,0.0,1.0
1997-03-18,58.38,58.63,57.75,58.13,1975267,7.55591239235414,7.58826898875853,7.47437376941506,7.52355579594974,15261702.5545041,0.0,1.0
1997-03-19,57.88,58.63,57.38,58.25,1385267,7.49119919954535,7.58826898875853,7.42648600673656,7.53908696222385,10703126.6722778,0.0,1.0
1997-03-20,57.63,58.0,57.13,58.0,1429400,7.45884260314095,7.50673036581946,7.39412941033217,7.50673036581946,11044115.8746681,0.0,1.0
1997-03-21,57.5,58.13,57.38,58.13,1244667,7.44201717301067,7.52355579594974,7.42648600673656,7.52355579594974,9616794.86034389,0.0,1.0
1997-03-24,57.88,58.0,57.13,57.63,843267,7.49119919954535,7.50673036581946,7.39412941033217,7.45884260314095,6515417.98046997,0.0,1.0
1997-03-25,56.25,57.88,56.13,57.88,1763600,7.2802341909887,7.49119919954535,7.26470302471459,7.49119919954535,13626278.6879563,0.0,1.0
1997-03-26,55.75,56.75,55.13,56.0,2028800,7.21552099817991,7.34494738379749,7.13527663909701,7.2478775945843,15675319.915018,0.0,1.0
1997-03-27,54.38,56.0,54.38,55.63,2007067,7.03820684988383,7.2478775945843,7.03820684988383,7.1999898319058,15507402.0681563,0.0,1.0
1997-03-31,53.5,55.25,53.25,54.63,1647067,6.92431163054036,7.15080780537112,6.89195503413597,7.07056344628822,12725898.1400182,0.0,1.0
1997-04-01,53.25,53.75,52.75,52.75,1607467,6.89195503413597,6.95666822694476,6.82724184132718,6.82724184132718,12419932.707923,0.0,1.0
1997-04-02,53.13,54.25,52.75,53.38,1994867,6.87642386786186,7.02138141975354,6.82724184132718,6.90878046426625,15413139.9905916,0.0,1.0
1997-04-03,52.88,53.5,52.38,53.25,1617267,6.84406727145746,6.92431163054036,6.77935407864868,6.89195503413597,12495651.4259668,0.0,1.0
1997-04-04,54.63,54.63,52.63,52.75,1164000,7.07056344628822,7.07056344628822,6.81171067505307,6.82724184132718,8993529.36764637,0.0,1.0
1997-04-07,55.75,55.75,54.88,55.25,995667,7.21552099817991,7.21552099817991,7.10292004269262,7.15080780537112,7692921.31004841,0.0,1.0
1997-04-08,55.88,56.13,55.13,55.75,947400,7.23234642831019,7.26470302471459,7.13527663909701,7.21552099817991,7319991.17088331,0.0,1.0
1997-04-09,56.88,57.25,56.38,56.88,1732867,7.36177281392777,7.40966057660627,7.29705962111898,7.36177281392777,13388823.2428911,0.0,1.0
1997-04-10,56.88,57.13,56.25,56.88,831467,7.36177281392777,7.39412941033217,7.2802341909887,7.36177281392777,6424246.46282545,0.0,1.0
1997-04-11,54.63,56.5,54.63,56.25,1015200,7.07056344628822,7.31259078739309,7.07056344628822,7.2802341909887,7843841.0773493,0.0,1.0
1997-04-14,56.0,56.0,54.63,54.75,1086800,7.2478775945843,7.2478775945843,7.07056344628822,7.08609461256233,8397051.30305676,0.0,1.0
1997-04-15,56.75,57.0,56.38,56.38,1307867,7.34494738379749,7.37730398020188,7.29705962111898,7.29705962111898,10105103.3277281,0.0,1.0
1997-04-16,57.0,57.13,56.13,56.25,895867,7.37730398020188,7.39412941033217,7.26470302471459,7.2802341909887,6921826.60997014,0.0,1.0
1997-04-17,56.88,57.5,56.63,57.0,1211400,7.36177281392777,7.44201717301067,7.32941621752338,7.37730398020188,9359760.71818454,0.0,1.0
1997-04-18,57.13,57.38,56.63,56.88,709800,7.39412941033217,7.42648600673656,7.32941621752338,7.36177281392777,5484198.57831218,0.0,1.0
1997-04-21,56.75,57.5,56.5,57.0,761000,7.34494738379749,7.44201717301067,7.31259078739309,7.37730398020188,5879790.24809182,0.0,1.0
1997-04-22,57.13,57.63,56.0,56.63,1290667,7.39412941033217,7.45884260314095,7.2478775945843,7.32941621752338,9972209.25116153,0.0,1.0
1997-04-23,57.63,57.88,57.0,57.0,1249400,7.45884260314095,7.49119919954535,7.37730398020188,7.37730398020188,9653363.91059911,0.0,1.0
1997-04-24,57.25,58.0,56.88,57.88,2183000,7.40966057660627,7.50673036581946,7.36177281392777,7.49119919954535,16866730.7642371,0.0,1.0
1997-04-25,56.38,57.13,56.13,57.0,705267,7.29705962111898,7.39412941033217,7.26470302471459,7.37730398020188,5449174.80801705,0.0,1.0
1997-04-28,56.75,57.13,56.13,56.13,616667,7.34494738379749,7.39412941033217,7.26470302471459,7.26470302471459,4764615.78570307,0.0,1.0
1997-04-29,57.25,58.0,57.13,57.5,1182267,7.40966057660627,7.50673036581946,7.39412941033217,7.44201717301067,9134667.51279997,0.0,1.0
1997-04-30,58.0,58.38,57.13,57.25,1453400,7.50673036581946,7.55591239235414,7.39412941033217,7.40966057660627,11229549.4698773,0.0,1.0
1997-05-01,57.38,58.0,57.0,58.0,1347000,7.42648600673656,7.50673036581946,7.37730398020188,7.50673036581946,10407460.5311165,0.0,1.0
1997-05-02,57.5,58.25,57.0,57.13,2663600,7.44201717301067,7.53908696222385,7.37730398020188,7.39412941033217,20580038.5083014,0.0,1.0
1997-05-05,59.13,59.25,57.38,57.63,1736400,7.65298218156732,7.66851334784143,7.42648600673656,7.45884260314095,13416120.6133859,0.0,1.0
1997-05-06,59.38,60.0,59.0,59.13,1767400,7.68533877797171,7.76558313705461,7.63615675143703,7.65298218156732,13655639.0071978,0.0,1.0
1997-05-07,58.0,60.63,58.0,59.38,2274400,7.50673036581946,7.84712175999368,7.50673036581946,7.68533877797171,17572923.7059922,0.0,1.0
1997-05-08,57.5,58.5,57.5,58.0,2273800,7.44201717301067,7.57144355862825,7.44201717301067,7.50673036581946,17568287.8661119,0.0,1.0
1997-05-09,58.13,58.25,57.38,58.0,920467,7.52355579594974,7.53908696222385,7.42648600673656,7.50673036581946,7111896.04505958,0.0,1.0
1997-05-12,58.63,58.63,57.88,58.25,767000,7.58826898875853,7.58826898875853,7.49119919954535,7.53908696222385,5926148.64689412,0.0,1.0
1997-05-13,59.25,59.5,57.88,58.63,950067,7.66851334784143,7.70086994424582,7.49119919954535,7.58826898875853,7340597.47915092,0.0,1.0
1997-05-14,58.38,59.75,58.25,59.25,1022267,7.55591239235414,7.73322654065022,7.53908696222385,7.66851334784143,7898443.54473861,0.0,1.0
1997-05-15,58.75,58.88,57.75,58.0,768467,7.60380015503264,7.62062558516292,7.47437376941506,7.50673036581946,5937483.27540129,0.0,1.0
1997-05-16,59.63,60.0,58.88,58.88,2034200,7.71769537437611,7.76558313705461,7.62062558516292,7.62062558516292,15717042.4739401,0.0,1.0
1997-05-19,59.75,60.0,59.0,59.75,899200,7.73322654065022,7.76558313705461,7.63615675143703,7.73322654065022,6947578.70050482,0.0,1.0
1997-05-20,60.75,61.25,60.25,60.5,4268800,7.86265292626779,7.92736611907658,7.79793973345901,7.8302963298634,32982455.467877,0.0,1.0
1997-05-21,60.88,61.75,60.63,61.25,2587667,7.87947835639808,7.99207931188537,7.84712175999368,7.92736611907658,19993349.7922589,0.0,1.0
1997-05-22,61.25,61.75,60.88,60.88,2133600,7.92736611907658,7.99207931188537,7.87947835639808,7.87947835639808,16485046.6140982,0.0,1.0
1997-05-23,61.0,61.63,60.38,61.5,1708067,7.89500952267219,7.97654814561126,7.81476516358929,7.95972271548098,13197208.5278416,0.0,1.0
1997-05-27,60.75,61.0,60.13,60.25,1823000,7.86265292626779,7.89500952267219,7.7824085671849,7.79793973345901,14085226.8360991,0.0,1.0
1997-05-28,61.75,61.75,60.38,60.75,2551067,7.99207931188537,7.99207931188537,7.81476516358929,7.86265292626779,19710563.5595649,0.0,1.0
1997-05-29,63.13,63.63,61.63,61.63,2443200,8.17068772403763,8.23540091684641,7.97654814561126,7.97654814561126,18877139.9922969,0.0,1.0
1997-05-30,63.13,63.25,62.25,62.63,1579067,8.17068772403763,8.18621889031174,8.05679250469416,8.10597453122884,12200502.9535921,0.0,1.0
1997-06-02,62.88,63.0,62.38,63.0,977467,8.13833112763323,8.15386229390734,8.07361793482444,8.15386229390734,7552300.83368143,0.0,1.0
1997-06-03,62.75,63.0,61.5,61.5,1454400,8.12150569750295,8.15386229390734,7.95972271548098,7.95972271548098,11237275.8696777,0.0,1.0
1997-06-04,63.25,63.25,62.13,62.5,907667,8.18621889031174,8.18621889031174,8.04126133842005,8.08914910109855,7012998.12761466,0.0,1.0
1997-06-05,64.5,64.63,63.25,63.25,2265867,8.34800187233371,8.36482730246399,8.18621889031174,8.18621889031174,17506994.3364955,0.0,1.0
1997-06-06,65.38,66.5,64.75,64.88,2497600,8.46189709167717,8.60685464356886,8.3803584687381,8.39718389886838,19297456.1414378,0.0,1.0
1997-06-09,65.38,65.5,64.88,64.88,1166667,8.46189709167717,8.47742825795128,8.39718389886838,8.39718389886838,9014135.67591399,0.0,1.0
1997-06-10,66.13,66.13,64.63,65.25,1240800,8.56867385981167,8.56867385981167,8.37431410191484,8.4546494685122,9576056.3819386,0.075,1.0
1997-06-11,66.63,66.88,65.75,66.13,1258200,8.63346044577728,8.66585373876009,8.51943605447781,8.56867385981167,9710343.43951898,0.0,1.0
1997-06-12,67.75,67.75,67.13,67.38,1623267,8.77858239834025,8.77858239834025,8.69824703174289,8.7306403247257,12527801.6722601,0.0,1.0
1997-06-13,67.63,68.5,67.38,67.88,1291400,8.76303361770851,8.87576227728867,8.7306403247257,8.79542691069131,9966569.31949992,0.0,1.0
1997-06-16,66.5,67.75,66.5,67.38,979467,8.61661593342623,8.77858239834025,8.61661593342623,8.7306403247257,7559180.54178614,0.0,1.0
1997-06-17,68.5,68.5,66.5,66.75,1441667,8.87576227728867,8.87576227728867,8.61661593342623,8.64900922640903,11126276.9793522,0.0,1.0
1997-06-18,67.38,67.88,67.13,67.75,1803667,8.7306403247257,8.79542691069131,8.69824703174289,8.77858239834025,13920065.1887831,0.0,1.0
1997-06-19,69.25,69.25,67.88,68.0,1347467,8.97294215623709,8.97294215623709,8.79542691069131,8.81097569132306,10399274.6331412,0.0,1.0
1997-06-20,69.13,69.25,68.38,69.25,1178067,8.95739337560534,8.97294215623709,8.86021349665692,8.97294215623709,9091905.23347941,0.0,1.0
1997-06-23,68.25,69.13,68.25,69.13,1454000,8.84336898430586,8.95739337560534,8.84336898430586,8.95739337560534,11221458.7196476,0.0,1.0
1997-06-24,69.88,70.0,68.25,68.38,1815200,9.05457325455376,9.0701220351855,8.84336898430586,8.86021349665692,14009072.8114885,0.0,1.0
1997-06-25,69.0,69.88,68.63,69.75,1168600,8.94054886325428,9.05457325455376,8.89260678963973,9.0377287422027,9018842.2694499,0.0,1.0
1997-06-26,67.75,69.38,67.38,68.88,1369800,8.77858239834025,8.98978666858814,8.7306403247257,8.92500008262253,10571632.8433104,0.0,1.0
1997-06-27,68.38,68.75,68.13,68.38,901600,8.86021349665692,8.90815557027148,8.82782020367412,8.86021349665692,6958230.52381999,0.0,1.0
1997-06-30,69.0,69.5,68.13,68.5,1837400,8.94054886325428,9.00533544921989,8.82782020367412,8.87576227728867,14180404.5746083,0.0,1.0
1997-07-01,68.88,69.13,68.63,69.0,1048067,8.92500008262253,8.95739337560534,8.89260678963973,8.94054886325428,8088611.12512028,0.0,1.0
1997-07-02,67.88,69.0,67.88,69.0,1261400,8.79542691069131,8.94054886325428,8.79542691069131,8.94054886325428,9735039.90987858,0.0,1.0
1997-07-03,69.13,69.25,68.25,68.25,955600,8.95739337560534,8.97294215623709,8.84336898430586,8.84336898430586,7374983.46113839,0.0,1.0
1997-07-07,46.25,46.75,45.88,46.25,920333,8.98913880272849,9.0863186816769,8.91722569230666,8.98913880272849,4735203.46988969,0.0,1.5
1997-07-08,45.75,47.0,45.38,46.5,1802000,8.89195892378007,9.13490862115111,8.82004581335825,9.0377287422027,9271466.58083674,0.0,1.0
1997-07-09,45.5,46.0,45.25,45.38,2413800,8.84336898430586,8.94054886325428,8.79477904483166,8.82004581335825,12419237.5320886,0.0,1.0
1997-07-10,44.5,44.88,44.25,44.75,2656200,8.64900922640903,8.72286593440983,8.60041928693482,8.69759916588324,13666409.2852489,0.0,1.0
1997-07-11,45.0,45.0,44.5,44.75,1779200,8.74618910535745,8.74618910535745,8.64900922640903,8.69759916588324,9154158.3466286,0.0,1.0
1997-07-14,45.88,45.88,45.25,45.5,1702700,8.91722569230666,8.91722569230666,8.79477904483166,8.84336898430586,8760558.35027232,0.0,1.0
1997-07-15,46.0,46.13,45.63,46.0,1869100,8.94054886325428,8.96581563178087,8.86863575283245,8.94054886325428,9616702.65607212,0.0,1.0
1997-07-16,46.5,46.63,46.0,46.5,2268000,9.0377287422027,9.06299551072929,8.94054886325428,9.0377287422027,11669082.2449155,0.0,1.0
1997-07-17,46.88,47.13,46.88,47.0,1859200,9.11158545020349,9.1601753896777,9.11158545020349,9.13490862115111,9565766.18595543,0.0,1.0
1997-07-18,46.63,46.88,45.75,46.88,2167100,9.06299551072929,9.11158545020349,8.89195892378007,9.11158545020349,11149941.8575645,0.0,1.0
1997-07-21,46.25,46.5,46.0,46.38,1048100,8.98913880272849,9.0377287422027,8.94054886325428,9.01440557125508,5392577.20498057,0.0,1.0
1997-07-22,47.0,47.0,45.88,46.13,1968700,9.13490862115111,9.13490862115111,8.91722569230666,8.96581563178087,10129154.416034,0.0,1.0
1997-07-23,47.13,48.0,46.88,48.0,1519800,9.1601753896777,9.32926837904794,9.11158545020349,9.32926837904794,7819519.92761137,0.0,1.0
1997-07-24,47.5,47.63,46.31,47.0,2184800,9.23208850009953,9.25735526862612,9.0008003882023,9.13490862115111,11241010.0920156,0.0,1.0
1997-07-25,47.5,47.75,47.0,47.5,1645600,9.23208850009953,9.28067843957374,9.13490862115111,9.23208850009953,8466773.2549528,0.0,1.0
1997-07-28,47.75,47.88,47.5,47.5,1186600,9.28067843957374,9.30594520810033,9.23208850009953,9.23208850009953,6105173.27681514,0.0,1.0
1997-07-29,48.25,48.5,47.63,47.75,1918400,9.37785831852215,9.42644825799636,9.25735526862612,9.28067843957374,9870355.98705728,0.0,1.0
1997-07-30,48.38,49.0,47.63,47.75,1325800,9.40312508704874,9.52362813694478,9.25735526862612,9.28067843957374,6821370.91724382,0.0,1.0
1997-07-31,49.81,49.94,49.25,49.56,2386600,9.68105954084121,9.7063263093678,9.57221807641898,9.632469601367,12279290.8667175,0.0,1.0
1997-08-01,49.19,50.0,48.5,49.88,2462900,9.56055649094517,9.71798789484161,9.42644825799636,9.69466472389399,12671861.8434755,0.0,1.0
1997-08-04,49.63,50.0,48.88,49.0,1494100,9.64607478441978,9.71798789484161,9.50030496599716,9.52362813694478,7687290.90922763,0.0,1.0
1997-08-05,50.13,50.25,49.38,49.38,1482200,9.7432546633682,9.76657783431582,9.59748484494557,9.59748484494557,7626064.24312776,0.0,1.0
1997-08-06,50.0,50.38,49.63,50.13,1094800,9.71798789484161,9.79184460284241,9.64607478441978,9.7432546633682,5632853.28118761,0.0,1.0
1997-08-07,50.13,50.38,50.0,50.25,1328200,9.7432546633682,9.79184460284241,9.71798789484161,9.76657783431582,6833719.15242362,0.0,1.0
1997-08-08,48.5,50.0,47.13,49.25,2208800,9.42644825799636,9.71798789484161,9.1601753896777,9.57221807641898,11364492.4438137,0.0,1.0
1997-08-11,49.25,49.25,48.63,48.63,1939000,9.57221807641898,9.57221807641898,9.45171502652295,9.45171502652295,9976345.00568394,0.0,1.0
1997-08-12,49.13,49.88,49.0,49.25,1414900,9.54889490547137,9.69466472389399,9.52362813694478,9.57221807641898,7279799.14829406,0.0,1.0
1997-08-13,49.0,49.63,48.63,49.5,1917600,9.52362813694478,9.64607478441978,9.45171502652295,9.62080801589319,9866239.908664,0.0,1.0
1997-08-14,48.63,49.13,48.38,49.13,1694000,9.45171502652295,9.54889490547137,9.40312508704874,9.54889490547137,8715795.99774553,0.0,1.0
1997-08-15,47.63,48.25,47.63,47.63,1284200,9.25735526862612,9.37785831852215,9.25735526862612,9.25735526862612,6607334.84079386,0.0,1.0
1997-08-18,48.0,48.75,47.13,47.75,2255800,9.32926837904794,9.47503819747057,9.1601753896777,9.28067843957374,11606312.0494182,0.0,1.0
1997-08-19,49.5,49.5,48.5,49.0,2228300,9.62080801589319,9.62080801589319,9.42644825799636,9.52362813694478,11464821.8546496,0.0,1.0
1997-08-20,50.63,50.63,49.13,49.25,3356300,9.84043454231661,9.84043454231661,9.54889490547137,9.57221807641898,17268492.3891578,0.0,1.0
1997-08-21,49.75,50.63,49.5,50.63,1566700,9.6693979553674,9.84043454231661,9.62080801589319,9.84043454231661,8060825.02341672,0.0,1.0
1997-08-22,49.0,49.25,48.25,48.63,1294000,9.52362813694478,9.57221807641898,9.37785831852215,9.45171502652295,6657756.8011114,0.0,1.0
1997-08-25,49.25,49.75,48.88,49.0,886200,9.57221807641898,9.6693979553674,9.50030496599716,9.52362813694478,4559585.84014291,0.0,1.0
1997-08-26,48.38,49.25,48.0,49.0,1050200,9.40312508704874,9.57221807641898,9.32926837904794,9.52362813694478,5403381.9107629,0.0,1.0
1997-08-27,48.25,48.5,47.5,48.5,1411400,9.37785831852215,9.42644825799636,9.23208850009953,9.42644825799636,7261791.30532352,0.0,1.0
1997-08-28,47.75,48.38,47.25,48.0,1553800,9.28067843957374,9.40312508704874,9.18349856062532,9.32926837904794,7994453.25932526,0.0,1.0
1997-08-29,47.25,47.75,47.13,47.5,1518500,9.18349856062532,9.28067843957374,9.1601753896777,9.23208850009953,7812831.30022231,0.0,1.0
1997-09-02,48.63,48.75,47.38,47.5,1339400,9.45171502652295,9.47503819747057,9.20876532915191,9.23208850009953,6891344.24992938,0.0,1.0
1997-09-03,50.5,51.0,49.63,50.25,4727200,9.81516777379002,9.91234765273844,9.64607478441978,9.76657783431582,24321907.2258221,0.0,1.0
1997-09-04,50.5,50.63,49.88,50.38,2786400,9.81516777379002,9.84043454231661,9.69466472389399,9.79184460284241,14336301.0437533,0.0,1.0
1997-09-05,50.25,50.63,50.0,50.5,1561600,9.76657783431582,9.84043454231661,9.71798789484161,9.81516777379002,8034585.02365963,0.0,1.0
1997-09-08,50.25,50.63,50.13,50.5,1601000,9.76657783431582,9.84043454231661,9.7432546633682,9.81516777379002,8237301.88452809,0.0,1.0
1997-09-09,50.13,50.5,50.0,50.25,2211700,9.75297265126304,9.82495748830607,9.72768068149116,9.77631908489862,11368074.6337007,0.05,1.0
1997-09-10,49.75,50.38,49.75,50.13,1885400,9.67904227808371,9.8016110546705,9.67904227808371,9.75297265126304,9690901.98235714,0.0,1.0
1997-09-11,50.88,51.25,49.5,50.0,2110600,9.89888786148541,9.97087269852844,9.63040387467625,9.72768068149116,10848423.5302657,0.0,1.0
1997-09-12,50.75,52.0,50.25,50.88,1998700,9.87359589171353,10.1167879087508,9.77631908489862,9.89888786148541,10273260.7362561,0.0,1.0
1997-09-15,52.0,52.13,50.88,50.88,2225900,10.1167879087508,10.1420798785227,9.89888786148541,9.89888786148541,11441062.2268637,0.0,1.0
1997-09-16,53.5,53.5,52.25,52.88,3045500,10.4086183291955,10.4086183291955,10.1654263121583,10.2879950887451,15653782.7449182,0.0,1.0
1997-09-17,53.75,54.0,53.25,53.38,1307900,10.457256732603,10.5058951360105,10.3599799257881,10.38527189556,6722568.52801788,0.0,1.0
1997-09-18,53.63,54.38,53.63,54.0,1645900,10.4339102989674,10.5798255091898,10.4339102989674,10.5058951360105,8459878.84415066,0.0,1.0
1997-09-19,53.75,53.88,53.13,53.63,1433900,10.457256732603,10.4825487023749,10.3366334921525,10.4339102989674,7370204.91805554,0.0,1.0
1997-09-22,53.63,53.88,52.88,53.75,2159500,10.4339102989674,10.4825487023749,10.2879950887451,10.457256732603,11099768.1292565,0.0,1.0
1997-09-23,52.75,53.63,52.5,53.5,1368700,10.2627031189732,10.4339102989674,10.2140647155657,10.4086183291955,7035078.78606778,0.0,1.0
1997-09-24,53.0,53.88,52.38,52.75,1780000,10.3113415223806,10.4825487023749,10.1907182819301,10.2627031189732,9149149.00211932,0.0,1.0
1997-09-25,52.5,53.25,52.5,53.0,1284800,10.2140647155657,10.3599799257881,10.2140647155657,10.3113415223806,6603835.18984432,0.0,1.0
1997-09-26,52.88,53.5,52.63,52.63,2165100,10.2879950887451,10.4086183291955,10.2393566853376,10.2393566853376,11128551.9688137,0.0,1.0
1997-09-29,52.63,53.0,52.0,52.0,1599300,10.2393566853376,10.3113415223806,10.1167879087508,10.1167879087508,8220356.1792637,0.0,1.0
1997-09-30,52.13,53.0,52.13,52.63,2114800,10.1420798785227,10.3113415223806,10.1420798785227,10.2393566853376,10870011.4099336,0.0,1.0
1997-10-01,53.13,53.25,52.63,52.63,1915300,10.3366334921525,10.3599799257881,10.2393566853376,10.2393566853376,9844587.12570736,0.0,1.0
1997-10-02,53.0,53.25,52.63,53.13,1158900,10.3113415223806,10.3599799257881,10.2393566853376,10.3366334921525,5956712.79694162,0.0,1.0
1997-10-03,52.63,53.5,52.0,53.13,1910300,10.2393566853376,10.4086183291955,10.1167879087508,10.3366334921525,9818887.26895982,0.0,1.0
1997-10-06,53.0,53.13,52.63,53.0,1162300,10.3113415223806,10.3366334921525,10.2393566853376,10.3113415223806,5974188.69952994,0.0,1.0
1997-10-07,52.63,53.13,52.5,52.75,1580400,10.2393566853376,10.3366334921525,10.2140647155657,10.2627031189732,8123210.72075805,0.0,1.0
1997-10-08,52.75,52.88,52.13,52.5,1431800,10.2627031189732,10.2879950887451,10.1420798785227,10.2140647155657,7359410.97822156,0.0,1.0
1997-10-09,54.13,54.25,52.0,52.0,2006300,10.5311871057823,10.5545335394179,10.1167879087508,10.1167879087508,10312324.5185124,0.0,1.0
1997-10-10,54.5,55.0,53.5,53.88,1889300,10.6031719428254,10.7004487496403,10.4086183291955,10.4825487023749,9710947.87062018,0.0,1.0
1997-10-13,54.75,55.0,54.25,55.0,1839700,10.6518103462328,10.7004487496403,10.5545335394179,10.7004487496403,9456005.29168477,0.0,1.0
1997-10-14,55.5,55.75,54.75,55.0,2544400,10.7977255564552,10.8463639598626,10.6518103462328,10.7004487496403,13078143.1016811,0.0,1.0
1997-10-15,55.38,55.75,55.13,55.38,969000,10.7743791228196,10.8463639598626,10.7257407194122,10.7743791228196,4980632.23767057,0.0,1.0
1997-10-16,56.0,56.5,55.63,56.0,1904300,10.8950023632701,10.992279170085,10.8230175262271,10.8950023632701,9788047.4408628,0.0,1.0
1997-10-17,55.13,56.38,53.75,56.0,2301100,10.7257407194122,10.9689327364494,10.457256732603,10.8950023632701,11827588.0723464,0.0,1.0
1997-10-20,54.5,55.13,54.13,55.13,1016100,10.6031719428254,10.7257407194122,10.5311871057823,10.7257407194122,5222724.88823224,0.0,1.0
1997-10-21,55.75,56.0,54.75,54.88,1871200,10.8463639598626,10.8950023632701,10.6518103462328,10.6771023160047,9617914.38919421,0.0,1.0
1997-10-22,56.13,56.63,55.63,56.0,2000200,10.920294333042,11.0175711398569,10.8230175262271,10.8950023632701,10280970.6932803,0.0,1.0
1997-10-23,55.0,55.69,54.62,54.88,1995100,10.7004487496403,10.8346907430449,10.6265183764609,10.6771023160047,10254756.8393978,0.0,1.0
1997-10-24,55.0,55.63,54.75,55.5,1738400,10.7004487496403,10.8230175262271,10.6518103462328,10.7977255564552,8935326.19397986,0.0,1.0
1997-10-27,51.0,54.63,51.0,54.0,2660400,9.92223429512098,10.6284639125972,9.92223429512098,10.5058951360105,13674379.7782237,0.0,1.0
1997-10-28,53.38,53.75,50.25,51.5,4229600,10.38527189556,10.457256732603,9.77631908489862,10.0195111019359,21740022.8198672,0.0,1.0
1997-10-29,54.38,54.38,53.38,53.88,2812900,10.5798255091898,10.5798255091898,10.38527189556,10.4825487023749,14458225.4090232,0.0,1.0
1997-10-30,54.25,55.25,53.13,53.5,2471500,10.5545335394179,10.7490871530477,10.3366334921525,10.4086183291955,12703439.1903022,0.0,1.0
1997-10-31,55.75,56.0,54.38,55.0,2247100,10.8463639598626,10.8950023632701,10.5798255091898,10.7004487496403,11550029.6194732,0.0,1.0
1997-11-03,57.5,57.5,56.38,57.5,2612900,11.1868327837148,11.1868327837148,10.9689327364494,11.1868327837148,13430231.1391222,0.0,1.0
1997-11-04,57.38,57.88,56.75,57.75,2489300,11.1634863500793,11.2607631568942,11.0409175734925,11.2354711871223,12794930.6803233,0.0,1.0
1997-11-05,57.38,57.5,56.88,57.0,1368500,11.1634863500793,11.1868327837148,11.0662095432643,11.0895559768999,7034050.79179787,0.0,1.0
1997-11-06,57.25,58.06,56.94,57.44,1641900,11.1381943803074,11.2957828073475,11.0778827600821,11.175159566897,8439318.95875261,0.0,1.0
1997-11-07,56.88,56.88,56.0,56.13,1533400,11.0662095432643,11.0662095432643,10.8950023632701,10.920294333042,7881632.06733134,0.0,1.0
1997-11-10,55.69,56.81,55.69,56.5,1612700,10.8346907430449,11.0525907903103,10.8346907430449,10.992279170085,8289231.79534704,0.0,1.0
1997-11-11,55.44,55.88,55.25,55.69,1276800,10.7860523396374,10.8716559296345,10.7490871530477,10.8346907430449,6562715.41904827,0.0,1.0
1997-11-12,54.44,55.63,54.25,55.0,2108400,10.5914987260076,10.8230175262271,10.5545335394179,10.7004487496403,10837115.5932968,0.0,1.0
1997-11-13,54.5,55.0,53.63,54.63,1617400,10.6031719428254,10.7004487496403,10.4339102989674,10.6284639125972,8313389.66068972,0.0,1.0
1997-11-14,56.25,56.81,54.44,54.5,1695000,10.9436407666776,11.0525907903103,10.5914987260076,10.6031719428254,8712251.43741132,0.0,1.0
1997-11-17,57.88,58.0,56.75,56.94,1805100,11.2607631568942,11.2841095905297,11.0409175734925,11.0778827600821,9278162.28299185,0.0,1.0
1997-11-18,56.31,57.38,56.25,56.31,1597000,10.9553139834953,11.1634863500793,10.9436407666776,10.9553139834953,8208534.24515987,0.0,1.0
1997-11-19,56.63,56.94,56.0,56.13,1917100,11.0175711398569,11.0778827600821,10.8950023632701,10.920294333042,9853839.07413645,0.0,1.0
1997-11-20,56.69,57.06,56.25,56.75,2583600,11.0292443566747,11.1012291937177,10.9436407666776,11.0409175734925,13279629.9785817,0.0,1.0
1997-11-21,57.25,57.38,56.31,57.13,1508100,11.1381943803074,11.1634863500793,10.9553139834953,11.1148479466718,7751590.79218881,0.0,1.0
1997-11-24,56.38,57.19,56.0,57.0,1171400,10.9689327364494,11.1265211634896,10.8950023632701,11.0895559768999,6020962.43881044,0.0,1.0
1997-11-25,56.5,56.88,56.0,56.56,1094600,10.992279170085,11.0662095432643,10.8950023632701,11.0039523869028,5626212.63916842,0.0,1.0
1997-11-26,55.81,57.5,55.81,57.38,1092000,10.8580371766804,11.1868327837148,10.8580371766804,11.1634863500793,5612848.71365972,0.0,1.0
1997-11-28,56.06,57.0,55.94,56.06,563800,10.9066755800879,11.0895559768999,10.8833291464523,10.9066755800879,2897915.84685104,0.0,1.0
1997-12-01,58.5,58.75,56.69,56.81,2068800,11.3813863973447,11.4300248007521,11.0292443566747,11.0525907903103,10633572.7278564,0.0,1.0
1997-12-02,58.75,59.31,58.56,59.0,1678100,11.4397524814336,11.5487952284907,11.4027558351107,11.4884322792269,8618051.40976662,0.05,1.0
1997-12-03,59.87,59.87,58.56,59.25,1750000,11.6578379755477,11.6578379755477,11.4027558351107,11.5371120770203,8987301.09474503,0.0,1.0
1997-12-04,59.0,60.5,58.88,60.13,1893500,11.4884322792269,11.7805110659869,11.4650659762861,11.7084649652528,9724259.78451412,0.0,1.0
1997-12-05,59.81,60.25,58.38,58.5,1316600,11.6461548240773,11.7318312681936,11.3677063806995,11.3910726836403,6761531.7836236,0.0,1.0
1997-12-08,59.94,60.25,59.31,60.25,1555100,11.6714683189299,11.7318312681936,11.5487952284907,11.7318312681936,7986372.53282166,0.0,1.0
1997-12-09,59.31,59.94,59.13,59.38,913900,11.5487952284907,11.6714683189299,11.5137457740795,11.5624255718728,4693425.4117071,0.0,1.0
1997-12-10,58.88,59.56,58.5,59.31,1108000,11.4650659762861,11.597475026284,11.3910726836403,11.5487952284907,5690245.49312999,0.0,1.0
1997-12-11,59.19,59.69,58.63,58.94,2445900,11.5254289255499,11.6227885211365,11.4163861784928,11.4767491277565,12561165.5700781,0.0,1.0
1997-12-12,59.75,59.94,58.88,59.94,1674500,11.6344716726069,11.6714683189299,11.4650659762861,11.6714683189299,8599563.2475146,0.0,1.0
1997-12-15,58.69,59.88,58.63,59.75,1497100,11.4280693299632,11.6597851674595,11.4163861784928,11.6344716726069,7688507.69653871,0.0,1.0
1997-12-16,58.81,59.75,58.81,59.13,1900400,11.451435632904,11.6344716726069,11.451435632904,11.5137457740795,9759695.42883051,0.0,1.0
1997-12-17,58.06,59.38,58.0,58.81,1357200,11.305396239524,11.5624255718728,11.2937130880536,11.451435632904,6970037.16902166,0.0,1.0
1997-12-18,57.69,58.75,57.25,58.75,1335400,11.2333501387899,11.4397524814336,11.1476736946736,11.4397524814336,6858081.07538425,0.0,1.0
1997-12-19,56.5,56.75,55.31,55.75,2949600,11.0016343012936,11.0503140990869,10.7699184637973,10.8555949079136,15147967.605177,0.0,1.0
1997-12-22,55.88,57.0,55.88,56.75,898800,10.8809084027661,11.0989938968803,10.8809084027661,11.0503140990869,4615877.84226104,0.0,1.0
1997-12-23,55.5,56.31,55.5,56.0,1174300,10.8069151101203,10.9646376549707,10.8069151101203,10.9042747057069,6030735.81460514,0.0,1.0
1997-12-24,54.44,55.63,54.06,55.63,1008800,10.6005127674765,10.8322286049728,10.5265194748307,10.8322286049728,5180793.91107358,0.0,1.0
1997-12-26,54.25,54.81,54.06,54.44,360600,10.5635161211536,10.6725588682107,10.5265194748307,10.6005127674765,1851897.58558002,0.0,1.0
1997-12-29,54.38,54.75,52.94,54.5,2116500,10.5888296160061,10.6608757167403,10.3084339807165,10.6121959189469,10869498.7240159,0.0,1.0
1997-12-30,56.94,56.94,54.88,55.38,1773600,11.0873107454099,11.0873107454099,10.6861892115928,10.7835488071795,9108501.26950838,0.0,1.0
1997-12-31,58.88,58.94,56.69,56.88,1881300,11.4650659762861,11.4767491277565,11.0386309476165,11.0756275939395,9661605.45688218,0.0,1.0
1998-01-02,58.5,59.13,57.13,59.0,1163100,11.3910726836403,11.5137457740795,11.1243073917328,11.4884322792269,5973217.08759879,0.0,1.0
1998-01-05,57.69,58.88,57.56,58.69,1552800,11.2333501387899,11.4650659762861,11.2080366439373,11.4280693299632,7974560.65138285,0.0,1.0
1998-01-06,58.06,58.06,57.13,57.13,1221900,11.305396239524,11.305396239524,11.1243073917328,11.1243073917328,6275190.40438223,0.0,1.0
1998-01-07,58.69,59.13,57.69,58.0,1803800,11.4280693299632,11.5137457740795,11.2333501387899,11.2937130880536,9263596.40840059,0.0,1.0
1998-01-08,58.44,59.69,58.38,59.69,1599300,11.3793895321699,11.6227885211365,11.3677063806995,11.6227885211365,8213366.08047179,0.0,1.0
1998-01-09,56.38,58.13,56.0,58.13,1389400,10.9782679983528,11.3190265829061,10.9042747057069,11.3190265829061,7135403.50916496,0.0,1.0
1998-01-12,58.13,58.13,55.31,55.31,1684100,11.3190265829061,11.3190265829061,10.7699184637973,10.7699184637973,8648865.01352005,0.0,1.0
1998-01-13,59.13,59.19,58.13,58.63,1662200,11.5137457740795,11.5254289255499,11.3190265829061,11.4163861784928,8536395.35982005,0.0,1.0
1998-01-14,59.69,59.75,58.88,59.0,1368200,11.6227885211365,11.6344716726069,11.4650659762861,11.4884322792269,7026528.77590294,0.0,1.0
1998-01-15,59.31,59.88,58.44,59.44,1181600,11.5487952284907,11.6597851674595,11.3793895321699,11.5741087233432,6068225.69917181,0.0,1.0
1998-01-16,59.31,59.88,59.13,59.63,1208100,11.5487952284907,11.6597851674595,11.5137457740795,11.6111053696661,6204319.11574937,0.0,1.0
1998-01-20,60.75,61.0,59.06,59.63,1634900,11.8291908637803,11.8778706615736,11.5001154306973,11.6111053696661,8396193.46274204,0.0,1.0
1998-01-21,60.69,60.81,59.81,60.69,1253500,11.8175077123099,11.8408740152507,11.6461548240773,11.8175077123099,6437475.38415019,0.0,1.0
1998-01-22,59.5,60.13,59.38,59.88,1195000,11.5857918748136,11.7084649652528,11.5624255718728,11.6597851674595,6137042.74755444,0.0,1.0
1998-01-23,59.88,60.25,59.13,59.25,1848600,11.6597851674595,11.7318312681936,11.5137457740795,11.5371120770203,9493671.31642604,0.0,1.0
1998-01-26,58.81,60.13,58.56,60.13,1237500,11.451435632904,11.7084649652528,11.4027558351107,11.7084649652528,6355305.77414111,0.0,1.0
1998-01-27,60.31,60.69,58.63,58.69,1715400,11.743514419664,11.8175077123099,11.4163861784928,11.4280693299632,8809609.31310033,0.0,1.0
1998-01-28,60.56,61.19,60.38,60.75,1993600,11.7921942174573,11.9148673078966,11.7571447630461,11.8291908637803,10238333.4071335,0.0,1.0
1998-01-29,60.56,61.63,60.38,60.63,1602300,11.7921942174573,12.0005437520128,11.7571447630461,11.8058245608395,8228772.88234855,0.0,1.0
1998-01-30,60.5,61.31,60.13,60.69,893700,11.7805110659869,11.9382336108374,11.7084649652528,11.8175077123099,4589686.27907065,0.0,1.0
1998-02-02,61.81,62.38,61.25,61.5,1356600,12.035593206424,12.1465831453928,11.926550459367,11.9752302571603,6966955.80864633,0.0,1.0
1998-02-03,62.75,63.06,61.44,61.63,1526300,12.218629246127,12.2789921953907,11.9635471056899,12.0005437520128,7838467.23480528,0.0,1.0
1998-02-04,63.0,63.06,62.25,62.63,1262400,12.2673090439203,12.2789921953907,12.1212696505403,12.1952629431862,6483182.22971776,0.0,1.0
1998-02-05,63.06,63.38,62.38,63.0,1917600,12.2789921953907,12.3413023365662,12.1465831453928,12.2673090439203,9848027.75959028,0.0,1.0
1998-02-06,63.63,63.88,63.0,63.19,1555100,12.3899821343595,12.4386619321528,12.2673090439203,12.3043056902432,7986372.53282168,0.0,1.0
1998-02-09,63.06,63.44,62.81,63.0,1372200,12.2789921953907,12.3529854880366,12.2303123975974,12.2673090439203,7047071.17840519,0.0,1.0
1998-02-10,64.0,64.0,63.06,63.31,851900,12.4620282350936,12.4620282350936,12.2789921953907,12.327671993184,4375018.17292187,0.0,1.0
1998-02-11,63.94,64.0,63.31,63.88,1712400,12.4503450836232,12.4620282350936,12.327671993184,12.4386619321528,8794202.51122364,0.0,1.0
1998-02-12,65.13,65.25,63.06,63.88,1372300,12.6820609211195,12.7054272240603,12.2789921953907,12.4386619321528,7047584.73846775,0.0,1.0
1998-02-13,65.5,65.69,64.69,64.75,1105800,12.7541070218536,12.7911036681766,12.5963844770032,12.6080676284736,5678947.17175374,0.0,1.0
1998-02-17,66.75,67.13,66.31,66.38,2133600,12.9975060108203,13.0714993034662,12.911829566704,12.9254599100862,10957317.4947131,0.0,1.0
1998-02-18,66.88,67.0,66.56,66.75,1652000,13.0228195056728,13.0461858086136,12.9605093644974,12.9975060108203,8484012.2334393,0.0,1.0
1998-02-19,67.13,67.13,66.56,67.0,1484700,13.0714993034662,13.0714993034662,12.9605093644974,13.0461858086136,7624826.24878164,0.0,1.0
1998-02-20,67.0,67.13,66.38,67.06,1492200,13.0461858086136,13.0714993034662,12.9254599100862,13.057868960084,7663343.25347344,0.0,1.0
1998-02-23,68.56,68.81,67.25,67.25,2686500,13.3499477468441,13.3986275446374,13.094865606407,13.094865606407,13796791.0805899,0.0,1.0
1998-02-24,65.13,67.31,65.13,67.0,3892300,12.6820609211195,13.1065487578774,12.6820609211195,13.0461858086136,19989298.3149005,0.0,1.0
1998-02-25,66.56,67.13,65.0,65.75,3313800,12.9605093644974,13.0714993034662,12.656747426267,12.802786819647,17018353.3530091,0.0,1.0
1998-02-26,65.31,66.5,65.13,65.5,2402900,12.7171103755307,12.948826213027,12.6820609211195,12.7541070218536,12340334.7431787,0.0,1.0
1998-02-27,63.88,65.25,63.25,65.13,2658300,12.4386619321528,12.7054272240603,12.3159888417136,12.6820609211195,13651967.142949,0.0,1.0
1998-03-02,64.63,65.06,63.63,63.63,2262900,12.5847013255328,12.6684305777374,12.3899821343595,12.3899821343595,11621350.6555991,0.0,1.0
1998-03-03,64.38,64.69,63.56,63.56,1889500,12.5457574872982,12.6061673167648,12.385963744838,12.385963744838,9696186.9479112,0.05,1.0
1998-03-04,64.44,64.5,63.75,64.0,1316900,12.5574497123562,12.5691419374143,12.4229891241885,12.4717067285971,6757824.07605415,0.0,1.0
1998-03-05,64.31,65.13,63.44,64.0,1675000,12.5321165580638,12.6919103005239,12.3625792947219,12.4717067285971,8595455.48438807,0.0,1.0
1998-03-06,66.0,66.0,64.44,64.44,2266700,12.8614475638658,12.8614475638658,12.5574497123562,12.5574497123562,11631832.2068433,0.0,1.0
1998-03-09,66.38,66.69,65.31,65.94,1479000,12.9354983225668,12.9959081520335,12.7269869756981,12.8497553388077,7589658.90233434,0.0,1.0
1998-03-10,67.94,68.25,67.0,67.38,2489400,13.2394961740764,13.299906003543,13.0563179815001,13.1303687402012,12774642.9151258,0.0,1.0
1998-03-11,69.5,69.88,68.25,68.44,2408600,13.5434940255859,13.617544784287,13.299906003543,13.3369313828935,12360008.4057894,0.0,1.0
1998-03-12,69.5,69.88,68.56,69.5,3704200,13.5434940255859,13.617544784287,13.3603158330097,13.5434940255859,19008529.0777734,0.0,1.0
1998-03-13,69.25,69.88,68.94,69.44,2012000,13.4947764211774,13.617544784287,13.4343665917107,13.5318018005279,10324809.8116948,0.0,1.0
1998-03-16,69.5,69.63,68.63,69.38,1221600,13.5434940255859,13.5688271798784,13.3739567622441,13.5201095754698,6268781.14610658,0.0,1.0
1998-03-17,69.5,70.44,69.25,69.94,1539000,13.5434940255859,13.7266722181622,13.4947764211774,13.629237009345,7897555.81520795,0.0,1.0
1998-03-18,68.38,69.5,67.75,69.25,1639200,13.3252391578355,13.5434940255859,13.2024707947259,13.4947764211774,8411743.65970683,0.0,1.0
1998-03-19,68.06,68.63,67.75,68.63,1057900,13.2628806241925,13.3739567622441,13.2024707947259,13.3739567622441,5428735.73548308,0.0,1.0
1998-03-20,68.75,69.44,68.0,68.25,1460100,13.3973412123602,13.5318018005279,13.2511883991344,13.299906003543,7492671.37477913,0.0,1.0
1998-03-23,66.69,68.19,66.69,68.13,1600900,12.9959081520335,13.288213778485,12.9959081520335,13.2765215534269,8215202.79698917,0.0,1.0
1998-03-24,66.38,68.0,66.13,68.0,1791600,12.9354983225668,13.2511883991344,12.8867807181582,13.2511883991344,9193801.81840581,0.0,1.0
1998-03-25,65.38,66.75,64.44,66.5,3066500,12.7406279049325,13.0076003770915,12.5574497123562,12.9588827726829,15736098.0554484,0.0,1.0
1998-03-26,67.13,67.56,65.19,65.5,3105600,13.0816511357926,13.1654454153753,12.703602525582,12.7640123550486,15936744.2103377,0.0,1.0
1998-03-27,66.25,67.75,65.44,67.75,1946700,12.9101651682744,13.2024707947259,12.7523201299906,13.2024707947259,9989715.33818403,0.0,1.0
1998-03-30,66.13,66.75,65.63,66.25,1304200,12.8867807181582,13.0076003770915,12.7893455093411,12.9101651682744,6692652.56282925,0.0,1.0
1998-03-31,67.63,68.5,66.44,68.0,4119300,13.1790863446097,13.3486236079516,12.9471905476249,13.2511883991344,21138662.5533373,0.0,1.0
1998-04-01,69.5,69.63,67.38,67.44,3211200,13.5434940255859,13.5688271798784,13.1303687402012,13.1420609652592,16478642.7769953,0.0,1.0
1998-04-02,69.0,70.0,68.75,69.5,2594100,13.4460588167688,13.6409292344031,13.3973412123602,13.5434940255859,13311923.0280902,0.0,1.0
1998-04-03,69.69,70.5,69.06,69.13,3760100,13.5805194049365,13.7383644432203,13.4577510418268,13.4713919710612,19295386.3682672,0.0,1.0
1998-04-06,70.14,71.5,69.44,71.5,3474300,13.6682110928719,13.9332348608546,13.5318018005279,13.9332348608546,17828770.739946,0.0,1.0
1998-04-07,68.88,69.94,68.69,69.44,1714400,13.4226743666526,13.629237009345,13.3856489873021,13.5318018005279,8797641.12384179,0.0,1.0
1998-04-08,68.19,69.38,67.94,69.0,2288100,13.288213778485,13.5201095754698,13.2394961740764,13.4460588167688,11741648.7724348,0.0,1.0
1998-04-09,70.81,70.88,68.88,69.0,1616700,13.7987742726869,13.8124152019213,13.4226743666526,13.4460588167688,8296282.31737925,0.0,1.0
1998-04-13,70.81,71.19,70.19,71.0,1541600,13.7987742726869,13.872825031388,13.6779546137536,13.8357996520374,7910898.01476579,0.0,1.0
1998-04-14,72.25,72.69,70.69,71.0,2161400,14.0793876740803,14.1651306578394,13.7753898225708,13.8357996520374,11091473.1247501,0.0,1.0
1998-04-15,72.25,72.5,71.5,72.0,842400,14.0793876740803,14.1281052784889,13.9332348608546,14.0306700696718,4322872.6567454,0.0,1.0
1998-04-16,70.94,72.0,70.94,72.0,973800,13.8241074269794,14.0306700696718,13.8241074269794,14.0306700696718,4997166.89593857,0.0,1.0
1998-04-17,70.38,71.0,70.06,71.0,1496000,13.7149799931041,13.8357996520374,13.6526214594612,13.8357996520374,7676896.36098187,0.0,1.0
1998-04-20,70.63,70.63,69.5,70.13,1456000,13.7636975975127,13.7636975975127,13.5434940255859,13.6662623886956,7471631.75239946,0.0,1.0
1998-04-21,71.13,71.44,70.13,70.5,1530400,13.8611328063299,13.9215426357965,13.6662623886956,13.7383644432203,7853423.9243627,0.0,1.0
1998-04-22,70.94,71.5,70.44,71.19,886900,13.8241074269794,13.9332348608546,13.7266722181622,13.872825031388,4551229.5337933,0.0,1.0
1998-04-23,70.25,71.0,70.0,70.25,811700,13.6896468388117,13.8357996520374,13.6409292344031,13.6896468388117,4165332.06965839,0.0,1.0
1998-04-24,68.63,70.63,68.13,70.5,1495000,13.3739567622441,13.7636975975127,13.2765215534269,13.7383644432203,7671764.74576726,0.0,1.0
1998-04-27,66.75,67.63,65.56,67.5,2374900,13.0076003770915,13.1790863446097,12.7757045801067,13.1537531903173,12187072.9730587,0.0,1.0
1998-04-28,66.75,68.13,66.5,68.0,2361500,13.0076003770915,13.2765215534269,12.9588827726829,13.2511883991344,12118309.3291836,0.0,1.0
1998-04-29,67.31,67.38,66.13,67.0,1416400,13.1167278109668,13.1303687402012,12.8867807181582,13.0563179815001,7268419.78990284,0.0,1.0
1998-04-30,69.69,69.94,68.13,68.5,2492600,13.5805194049365,13.629237009345,13.2765215534269,13.3486236079516,12791064.0838124,0.0,1.0
1998-05-01,69.38,70.63,69.13,70.63,1365000,13.5201095754698,13.7636975975127,13.4713919710612,13.7636975975127,7004654.76787448,0.0,1.0
1998-05-04,70.44,70.56,69.06,69.25,1106900,13.7266722181622,13.7500566682783,13.4577510418268,13.4947764211774,5680184.88099653,0.0,1.0
1998-05-05,70.69,70.94,69.75,70.5,1126100,13.7753898225708,13.8241074269794,13.5922116299945,13.7383644432203,5778711.89311607,0.0,1.0
1998-05-06,69.38,71.0,68.63,70.63,1588700,13.5201095754698,13.8357996520374,13.3739567622441,13.7636975975127,8152597.09137157,0.0,1.0
1998-05-07,67.88,69.44,67.69,69.31,1797300,13.2278039490183,13.5318018005279,13.1907785696678,13.5064686462354,9223052.0251288,0.0,1.0
1998-05-08,68.88,69.0,68.0,68.0,1360900,13.4226743666526,13.4460588167688,13.2511883991344,13.2511883991344,6983615.14549481,0.0,1.0
1998-05-11,69.69,70.63,69.5,69.94,1629600,13.5805194049365,13.7636975975127,13.5434940255859,13.629237009345,8362480.15364704,0.0,1.0
1998-05-12,70.0,70.19,69.13,69.56,1445600,13.6409292344031,13.6779546137536,13.4713919710612,13.555186250644,7418262.95416802,0.0,1.0
1998-05-13,71.06,71.19,70.25,70.63,1563700,13.8474918770955,13.872825031388,13.6896468388117,13.7636975975127,8024306.71100755,0.0,1.0
1998-05-14,71.94,72.38,70.25,70.81,1384500,14.0189778446137,14.1047208283728,13.6896468388117,13.7987742726869,7104721.2645584,0.0,1.0
1998-05-15,70.94,72.94,70.88,72.19,1870900,13.8241074269794,14.213848262248,13.8124152019213,14.0676954490223,9600738.90492039,0.0,1.0
1998-05-18,70.13,71.75,69.75,71.38,1337400,13.6662623886956,13.9819524652632,13.5922116299945,13.9098504107385,6863022.1879526,0.0,1.0
1998-05-19,73.0,73.63,71.88,71.94,2765000,14.2255404873061,14.3483088504157,14.0072856195556,14.0189778446137,14188916.0682585,0.0,1.0
1998-05-20,72.88,73.88,72.19,73.0,1719200,14.20215603719,14.3970264548243,14.0676954490223,14.2255404873061,8822272.87687163,0.0,1.0
1998-05-21,74.56,76.19,72.38,73.0,2366600,14.5295383388156,14.8471771195596,14.1047208283728,14.2255404873061,12144480.5667779,0.0,1.0
1998-05-22,74.38,74.88,74.0,74.56,1291100,14.4944616636415,14.5918968724586,14.4204109049404,14.5295383388156,6625428.40351847,0.0,1.0
1998-05-26,74.5,76.38,74.31,75.63,1815600,14.5178461137576,14.8842024989101,14.4808207344071,14.7380496856844,9316960.58355523,0.0,1.0
1998-05-27,74.25,74.81,72.63,72.75,3418300,14.469128509349,14.5782559432242,14.1534384327814,14.1768228828975,17541400.2879306,0.0,1.0
1998-05-28,77.0,78.0,74.38,75.44,5768800,15.0050221578434,15.1998925754777,14.4944616636415,14.7010243063339,29603261.8497541,0.0,1.0
1998-05-29,78.56,78.94,77.38,77.38,3304200,15.309020009353,15.383070768054,15.0790729165445,15.0790729165445,16955882.9919493,0.0,1.0
1998-06-01,79.06,79.56,78.38,79.5,2759300,15.4064552181701,15.5038904269873,15.2739433341788,15.4921982019292,14159665.8615356,0.0,1.0
1998-06-02,77.69,79.06,77.56,79.06,3342900,15.1394827460111,15.4064552181701,15.1141495917186,15.4064552181701,17154476.5007528,0.0,1.0
1998-06-03,77.0,77.88,76.81,77.81,2446300,15.0050221578434,15.1765081253616,14.9679967784929,15.1628671961272,12553470.2993783,0.0,1.0
1998-06-04,77.31,77.56,76.06,76.75,1853200,15.0654319873101,15.1141495917186,14.8218439652671,14.9563045534348,9509909.31562266,0.0,1.0
1998-06-05,78.94,79.0,77.13,77.63,1726400,15.383070768054,15.3947629931121,15.0303553121359,15.127790520953,8859220.50641648,0.0,1.0
1998-06-08,80.5,80.75,79.0,79.19,2754100,15.6870686195636,15.7357862239721,15.3947629931121,15.4317883724626,14132981.4624198,0.0,1.0
1998-06-09,80.75,81.19,79.81,80.44,1714700,15.7474784490302,15.8332851427463,15.5641641488186,15.687023733003,8792647.37196876,0.06,1.0
1998-06-10,82.37,82.44,80.56,80.69,2225900,16.0634030940758,16.0770541589851,15.7104255585619,15.7357775362507,11413981.3292501,0.0,1.0
1998-06-11,81.94,83.25,81.0,83.13,2390500,15.9795465524896,16.2350164815079,15.796232252278,16.211614655949,12258018.0455423,0.0,1.0
1998-06-12,81.19,83.06,80.38,81.75,1462300,15.8332851427463,16.1979635910396,15.6753228202235,15.9424936620213,7498389.36958645,0.0,1.0
1998-06-15,78.75,80.31,78.69,80.0,1585700,15.357448023048,15.6616717553141,15.3457471102686,15.6012170392869,8131160.51655151,0.0,1.0
1998-06-16,79.69,80.13,78.96,79.69,1896800,15.5407623232597,15.6265690169757,15.3984012177762,15.5407623232597,9726420.67717401,0.0,1.0
1998-06-17,82.31,82.94,80.0,80.0,2622100,16.0517021812963,16.1745617654807,15.6012170392869,15.6012170392869,13445617.7022449,0.0,1.0
1998-06-18,84.13,84.44,82.5,82.56,2256300,16.4066298689401,16.4670845849673,16.0887550717646,16.1004559845441,11569866.6037051,0.0,1.0
1998-06-19,82.13,84.25,81.0,83.81,2460600,16.0165994429579,16.430031694499,15.796232252278,16.3442250007829,12617477.1817031,0.0,1.0
1998-06-22,84.13,85.19,82.63,82.63,2121900,16.4066298689401,16.6133459947106,16.1141070494534,16.1141070494534,10880689.6008517,0.0,1.0
1998-06-23,84.88,86.56,84.19,85.88,3358700,16.5528912786834,16.8805168365084,16.4183307817195,16.7479064916745,17222758.9247282,0.0,1.0
1998-06-24,84.94,85.38,84.25,85.0,2316000,16.5645921914629,16.6503988851789,16.430031694499,16.5762931042423,11875996.5670261,0.0,1.0
1998-06-25,84.88,86.0,84.63,85.75,1954800,16.5528912786834,16.7713083172334,16.5041374754356,16.7225545139856,10023833.3718578,0.0,1.0
1998-06-26,84.94,85.88,84.31,84.75,1239200,16.5645921914629,16.7479064916745,16.4417326072785,16.5275393009946,6354376.05607024,0.0,1.0
1998-06-29,84.63,85.44,83.94,85.06,1855500,16.5041374754356,16.6620997979584,16.3695769784718,16.5879940170218,9514642.32733892,0.0,1.0
1998-06-30,83.06,84.94,83.0,84.63,2178200,16.1979635910396,16.5645921914629,16.1862626782601,16.5041374754356,11169385.0268982,0.0,1.0
1998-07-01,85.0,85.44,83.25,83.25,2241900,16.5762931042423,16.6620997979584,16.2350164815079,16.2350164815079,11496026.2105422,0.0,1.0
1998-07-02,85.88,86.06,84.81,85.38,1836200,16.7479064916745,16.7830092300129,16.539240213774,16.6503988851789,9415675.68928034,0.0,1.0
1998-07-06,46.19,46.19,43.88,44.88,3939033,18.0155053761165,18.0155053761165,17.1145350920977,17.5045655180799,10099296.7153287,0.0,2.0
1998-07-07,46.19,47.25,46.19,47.13,7189200,18.0155053761165,18.4289376276576,18.0155053761165,18.3821339765398,18432408.1432781,0.0,1.0
1998-07-08,47.88,47.88,46.69,47.0,5403467,18.6746567960264,18.6746567960264,18.2105205891076,18.3314300211621,13853962.7681431,0.0,1.0
1998-07-09,47.0,48.0,46.19,48.0,8130667,18.3314300211621,18.7214604471443,18.0155053761165,18.7214604471443,20846237.7762591,0.0,1.0
1998-07-10,48.5,48.5,46.0,47.06,5631000,18.9164756601354,18.9164756601354,17.9413995951799,18.354831846721,14437335.2048626,0.0,1.0
1998-07-13,47.75,48.38,47.25,48.13,4099667,18.6239528406487,18.8696720090175,18.4289376276576,18.772164402522,10511146.6359996,0.0,1.0
1998-07-14,48.69,48.88,48.19,48.25,3939400,18.990581441072,19.0646872220086,18.7955662280809,18.8189680536398,10100237.667561,0.0,1.0
1998-07-15,47.19,49.0,47.0,49.0,6017067,18.4055358020987,19.1114908731264,18.3314300211621,19.1114908731264,15427173.3669184,0.0,1.0
1998-07-16,47.31,47.44,46.5,47.19,4437400,18.4523394532166,18.5030434085943,18.136414808171,18.4055358020987,11377061.1326687,0.0,1.0
1998-07-17,47.0,47.63,47.0,47.56,3059400,18.3314300211621,18.5771491895309,18.3314300211621,18.5498470597121,7844003.43202928,0.0,1.0
1998-07-20,47.13,47.63,47.0,47.38,2606200,18.3821339765398,18.5771491895309,18.3314300211621,18.4796415830353,6682042.80073043,0.0,1.0
1998-07-21,46.0,47.5,45.75,47.38,3178667,17.9413995951799,18.5264452341532,17.8438919886844,18.4796415830353,8149792.39631243,0.0,1.0
1998-07-22,46.19,46.44,45.13,46.06,3232000,18.0155053761165,18.1130129826121,17.6020731245754,17.9648014207389,8286533.01049836,0.0,1.0
1998-07-23,45.19,45.63,44.5,45.56,4124800,17.6254749501344,17.7970883375665,17.3563539562067,17.7697862077478,10575585.1985469,0.0,1.0
1998-07-24,45.25,45.56,42.0,43.5,7849400,17.6488767756933,17.7697862077478,16.3812778912512,16.9663235302245,20125096.6004349,0.0,1.0
1998-07-27,43.88,45.25,42.88,44.13,4958067,17.1145350920977,17.6488767756933,16.7245046661155,17.2120426985933,12712000.5766592,0.0,1.0
1998-07-28,43.38,44.5,42.88,43.75,4624467,16.9195198791066,17.3563539562067,16.7245046661155,17.06383113672,11856682.6891895,0.0,1.0
1998-07-29,42.31,44.19,42.13,43.5,4116600,16.5021873233057,17.2354445241522,16.4319818466289,16.9663235302245,10554561.1977158,0.0,1.0
1998-07-30,42.25,43.44,42.13,42.63,4393467,16.4787854977468,16.9429217046656,16.4319818466289,16.62699705962,11264421.2023623,0.0,1.0
1998-07-31,41.88,43.5,41.75,43.5,4277000,16.3344742401334,16.9663235302245,16.2837702847557,16.9663235302245,10965811.1651923,0.0,1.0
1998-08-03,40.94,42.38,40.88,41.56,4613867,15.9678456397101,16.5294894531245,15.9444438141512,16.2096645038191,11829505.3222615,0.0,1.0
1998-08-04,40.0,42.5,39.5,42.5,7035400,15.6012170392869,16.5762931042423,15.4062018262958,16.5762931042423,18038079.9325681,0.0,1.0
1998-08-05,40.63,40.75,38.75,40.5,5834267,15.8469362076557,15.8937398587735,15.1136790068092,15.796232252278,14958491.9825374,0.0,1.0
1998-08-06,42.0,42.19,40.19,40.31,4377067,16.3812778912512,16.4553836721878,15.6753228202235,15.7221264713414,11222373.2007002,0.0,1.0
1998-08-07,44.0,44.13,42.56,42.81,5255400,17.1613387432156,17.2120426985933,16.5996949298013,16.6972025362968,13474333.4106971,0.0,1.0
1998-08-10,43.06,44.25,42.81,44.0,4083600,16.7947101427923,17.2588463497111,16.6972025362968,17.1613387432156,10469952.4138834,0.0,1.0
1998-08-11,41.81,42.0,40.75,41.63,5143667,16.3071721103146,16.3812778912512,15.8937398587735,16.2369666336378,13187860.8881532,0.0,1.0
1998-08-12,43.63,43.75,42.25,42.5,3609400,17.0170274856022,17.06383113672,16.4787854977468,16.5762931042423,9254149.82923659,0.0,1.0
1998-08-13,43.56,44.31,43.5,43.88,3560867,16.9897253557834,17.2822481752701,16.9663235302245,17.1145350920977,9129715.9472445,0.0,1.0
1998-08-14,42.0,44.38,41.56,44.0,3340267,16.3812778912512,17.3095503050888,16.2096645038191,17.1613387432156,8564119.04683735,0.0,1.0
1998-08-17,42.81,44.0,41.5,41.63,4179600,16.6972025362968,17.1613387432156,16.1862626782601,16.2369666336378,10716087.0577595,0.0,1.0
1998-08-18,44.81,44.81,43.75,44.25,5181667,17.4772633882611,17.4772633882611,17.06383113672,17.2588463497111,13285289.1846875,0.0,1.0
1998-08-19,43.81,45.5,43.5,45.5,4237267,17.087232962279,17.7463843821888,16.9663235302245,17.7463843821888,10863939.6255554,0.0,1.0
1998-08-20,43.25,44.38,43.19,43.31,3739467,16.868815923729,17.3095503050888,16.84541409817,16.8922177492879,9587628.94095579,0.0,1.0
1998-08-21,42.88,43.06,42.25,42.63,4483600,16.7245046661155,16.7947101427923,16.4787854977468,16.62699705962,11495513.4300342,0.0,1.0
1998-08-24,44.0,44.19,43.38,44.0,2597067,17.1613387432156,17.2354445241522,16.9195198791066,17.1613387432156,6658626.67882917,0.0,1.0
1998-08-25,45.38,45.63,44.81,45.0,4225267,17.699580731071,17.7970883375665,17.4772633882611,17.5513691691978,10833172.7950709,0.0,1.0
1998-08-26,45.63,45.94,44.63,44.94,4464067,17.7970883375665,17.917997769621,17.4070579115843,17.5279673436388,11445432.721713,0.0,1.0
1998-08-27,44.94,45.75,43.0,45.0,5768800,17.5279673436388,17.8438919886844,16.7713083172334,17.5513691691978,14790640.9749266,0.0,1.0
1998-08-28,42.44,45.25,42.13,44.88,4379800,16.5528912786834,17.6488767756933,16.4319818466289,17.5045655180799,11229380.346343,0.0,1.0
1998-08-31,35.81,42.75,35.81,42.69,9947400,13.9669895544216,16.6738007107379,13.9669895544216,16.6503988851789,25504164.1301458,0.0,1.0
1998-09-01,41.25,42.63,35.25,38.5,11162200,16.1004559845441,16.6390894211179,13.7585714777013,15.0270922522411,28597994.3948176,0.03,1.0
1998-09-02,39.63,42.5,39.19,42.44,6207667,15.4681471676965,16.5883485901363,15.2964089705281,16.5649297450679,15904286.4373416,0.0,1.0
1998-09-03,38.69,39.63,37.38,38.13,8354200,15.1012519282912,15.4681471676965,14.5899404776305,14.8826760409858,21403788.2113907,0.0,1.0
1998-09-04,38.31,39.38,37.06,39.0,5093400,14.9529325761911,15.3705686465781,14.4650399705989,15.222249294478,13049490.6604939,0.0,1.0
1998-09-08,41.69,41.94,40.0,41.94,5751667,16.2721941817125,16.369772702831,15.6125633789518,16.369772702831,14735996.5443065,0.0,1.0
1998-09-09,41.0,42.0,40.56,41.75,3233400,16.0028774634256,16.3931915478994,15.8311392662572,16.295613026781,8284097.67574525,0.0,1.0
1998-09-10,39.44,40.38,38.69,39.88,3861400,15.3939874916465,15.7608827310519,15.1012519282912,15.565725688815,9893058.31790767,0.0,1.0
1998-09-11,40.25,40.63,38.56,38.75,3699067,15.7101419000703,15.8584612521703,15.0505110973096,15.1246707733596,9477154.80210486,0.0,1.0
1998-09-14,40.38,41.25,40.25,41.0,4132067,15.7608827310519,16.1004559845441,15.7101419000703,16.0028774634256,10586517.7926404,0.0,1.0
1998-09-15,41.38,42.0,40.81,41.13,3278200,16.1511968155257,16.3931915478994,15.9287177873756,16.0536182944072,8398877.03365744,0.0,1.0
1998-09-16,42.38,42.75,41.31,41.5,2997600,16.5415108999995,16.6859271112548,16.1238748296125,16.1980345056625,7679968.82316257,0.0,1.0
1998-09-17,41.38,41.5,40.0,40.06,3719200,16.1511968155257,16.1980345056625,15.6125633789518,15.6359822240203,9528736.3381059,0.0,1.0
1998-09-18,40.38,41.38,40.06,41.0,4035400,15.7608827310519,16.1511968155257,15.6359822240203,16.0028774634256,10338853.1455132,0.0,1.0
1998-09-21,40.63,41.44,39.0,39.13,4179800,15.8584612521703,16.1746156605941,15.222249294478,15.2729901254596,10708811.611641,0.0,1.0
1998-09-22,42.06,42.25,40.19,41.19,3444667,16.4166103929678,16.4907700690179,15.6867230550018,16.0770371394756,8825372.01967477,0.0,1.0
1998-09-23,44.56,44.63,41.88,42.56,6728400,17.3923956041523,17.4197175900655,16.3463538577626,16.6117674352047,17238424.8164422,0.0,1.0
1998-09-24,42.5,44.0,41.5,43.5,5922467,16.5883485901363,17.173819716847,16.1980345056625,16.9786626746101,15173592.8463468,0.0,1.0
1998-09-25,43.0,43.0,41.13,41.5,3129667,16.7835056323732,16.7835056323732,16.0536182944072,16.1980345056625,8018329.65935442,0.0,1.0
1998-09-28,42.38,44.38,42.0,43.31,3180600,16.5415108999995,17.3221390689471,16.3931915478994,16.9045029985601,8148822.00392009,0.0,1.0
1998-09-29,41.38,43.19,41.06,43.0,4152600,16.1511968155257,16.8576653084232,16.0262963084941,16.7835056323732,10639124.1443371,0.0,1.0
1998-09-30,39.5,41.19,38.75,41.13,6986667,15.4174063367149,16.0770371394756,15.1246707733596,16.0536182944072,17900115.00461,0.0,1.0
1998-10-01,36.13,39.38,35.63,38.0,12645467,14.1020478720382,15.3705686465781,13.9068908298013,14.8319352100042,32398182.6508979,0.0,1.0
1998-10-02,35.63,37.25,34.81,36.5,11546200,13.9068908298013,14.5391996466489,13.5868332805328,14.2464640832935,29581817.4626368,0.0,1.0
1998-10-05,35.13,35.63,33.0,34.5,7351800,13.7117337875644,13.9068908298013,12.8803647876353,13.465835914346,18835600.0781048,0.0,1.0
1998-10-06,36.88,37.75,35.63,36.5,5608600,14.3947834353936,14.7343566888858,13.9068908298013,14.2464640832935,14369453.2764844,0.0,1.0
1998-10-07,36.0,37.75,35.19,37.0,3791600,14.0513070410566,14.7343566888858,13.7351526326329,14.4416211255304,9714227.97901767,0.0,1.0
1998-10-08,34.13,34.88,31.63,34.13,13643600,13.3214197030906,13.614155266446,12.3456344919062,13.3214197030906,34955438.5627507,0.0,1.0
1998-10-09,36.25,36.38,33.06,34.19,5541400,14.1488855621751,14.1996263931567,12.9037836327037,13.3448385481591,14197284.2396161,0.0,1.0
1998-10-12,37.13,38.25,37.13,38.25,4420867,14.492361956512,14.9295137311227,14.492361956512,14.9295137311227,11326434.7248961,0.0,1.0
1998-10-13,37.75,37.81,37.0,37.63,3062067,14.7343566888858,14.7577755339542,14.4416211255304,14.6875189987489,7845135.80679043,0.0,1.0
1998-10-14,38.75,39.13,37.06,37.13,3540467,15.1246707733596,15.2729901254596,14.4650399705989,14.492361956512,9070815.37878167,0.0,1.0
1998-10-15,41.38,42.75,37.88,38.0,5482400,16.1511968155257,16.6859271112548,14.7850975198674,14.8319352100042,14046123.9245084,0.0,1.0
1998-10-16,42.25,43.75,41.38,42.75,8561667,16.4907700690179,17.0762411957286,16.1511968155257,16.6859271112548,21935326.8062116,0.0,1.0
1998-10-19,44.13,44.13,42.63,42.88,5440600,17.2245605478286,17.2245605478286,16.6390894211179,16.7366679422364,13939030.6843136,0.0,1.0
1998-10-20,42.63,44.94,42.63,44.44,6278800,16.6390894211179,17.5407149562524,16.6390894211179,17.3455579140155,16086531.9745374,0.0,1.0
1998-10-21,43.38,44.0,43.0,43.5,3245800,16.9318249844733,17.173819716847,16.7835056323732,16.9786626746101,8315866.9623102,0.0,1.0
1998-10-22,43.69,43.94,42.25,42.75,2852200,17.0528223506601,17.1504008717786,16.4907700690179,16.6859271112548,7307448.3177957,0.0,1.0
1998-10-23,42.69,43.69,42.38,43.69,2200067,16.6625082661863,17.0528223506601,16.5415108999995,17.0528223506601,5636657.98267577,0.0,1.0
1998-10-26,41.75,43.25,41.31,42.63,4215667,16.295613026781,16.8810841534917,16.1238748296125,16.6390894211179,10800704.2730302,0.0,1.0
1998-10-27,40.88,43.5,40.63,42.88,5434267,15.9560397732888,16.9786626746101,15.8584612521703,16.7366679422364,13922805.2898123,0.0,1.0
1998-10-28,42.19,42.69,40.56,40.94,2934000,16.4673512239494,16.6625082661863,15.8311392662572,15.9794586183572,7517023.12755507,0.0,1.0
1998-10-29,42.5,42.63,41.69,42.0,2541600,16.5883485901363,16.6390894211179,16.2721941817125,16.3931915478994,6511678.93012745,0.0,1.0
1998-10-30,43.56,43.56,42.19,42.75,4115000,17.0020815196785,17.0020815196785,16.4673512239494,16.6859271112548,10542791.4689465,0.0,1.0
1998-11-02,44.88,45.06,43.75,43.88,3955067,17.517296111184,17.5875526463892,17.0762411957286,17.1269820267102,10133036.8473176,0.0,1.0
1998-11-03,43.19,45.06,43.13,45.0,3893867,16.8576653084232,17.5875526463892,16.8342464633548,17.5641338013208,9976240.04588394,0.0,1.0
1998-11-04,44.5,44.81,43.75,44.13,3544600,17.3689767590839,17.4899741252708,17.0762411957286,17.2245605478286,9081404.28695694,0.0,1.0
1998-11-05,45.31,45.38,43.63,44.25,3283267,17.6851311675077,17.7124531534208,17.0294035055917,17.2713982379655,8411858.88648203,0.0,1.0
1998-11-06,45.19,45.88,44.88,45.06,3859800,17.6382934773708,17.9076101956577,17.517296111184,17.5875526463892,9888959.0551251,0.0,1.0
1998-11-09,45.31,45.44,43.81,45.44,3130000,17.6851311675077,17.7358719984893,17.099660040797,17.7358719984893,8019182.81842103,0.0,1.0
1998-11-10,46.31,46.69,45.69,45.88,4693867,18.0754452519815,18.2237646040815,17.8334505196077,17.9076101956577,12025871.4371736,0.0,1.0
1998-11-11,46.25,47.0,45.63,46.94,3198467,18.0520264069131,18.3447619702684,17.8100316745393,18.3213431252,8194597.95900531,0.0,1.0
1998-11-12,45.94,46.56,45.63,46.0,3104867,17.9310290407262,18.1730237730999,17.8100316745393,17.9544478857946,7954791.08622442,0.0,1.0
1998-11-13,46.5,46.56,45.88,46.25,2588467,18.1496049280315,18.1730237730999,17.9076101956577,18.0520264069131,6631754.02314692,0.0,1.0
1998-11-16,47.38,47.38,46.19,46.56,4030067,18.4930813223684,18.4930813223684,18.0286075618446,18.1730237730999,10325189.790251,0.0,1.0
1998-11-17,47.88,48.44,46.88,47.38,5751400,18.6882383646053,18.9068142519107,18.2979242801315,18.4930813223684,14735312.4798297,0.0,1.0
1998-11-18,48.63,49.0,47.44,48.0,3145467,18.9809739279607,19.125390139216,18.5165001674369,18.7350760547422,8058809.87933238,0.0,1.0
1998-11-19,49.13,49.38,48.19,48.63,3713600,19.1761309701976,19.273709491316,18.8092357307922,18.9809739279607,9514388.91836688,0.0,1.0
1998-11-20,49.31,49.75,49.0,49.56,3335267,19.2463875054029,19.4181257025713,19.125390139216,19.3439660265213,8545084.92691586,0.0,1.0
1998-11-23,50.63,50.63,49.5,49.75,3757400,19.7616020969083,19.7616020969083,19.3205471814529,19.4181257025713,9626606.23703999,0.0,1.0
1998-11-24,50.31,51.0,50.0,50.0,3360200,19.6367015898767,19.9060183081636,19.5157042236898,19.5157042236898,8608964.25126464,0.0,1.0
1998-11-25,50.75,51.31,50.44,50.5,3438667,19.8084397870451,20.0270156743505,19.6874424208583,19.7108612659267,8809999.78424008,0.0,1.0
1998-11-27,51.75,52.0,50.25,50.69,1330400,20.1987538715189,20.2963323926374,19.6132827448082,19.7850209419767,3408537.00371481,0.0,1.0
1998-11-30,49.75,51.75,49.75,51.69,3282467,19.4181257025713,20.1987538715189,19.4181257025713,20.1753350264505,8409809.25509077,0.0,1.0
1998-12-01,50.81,51.0,48.25,49.63,3211067,19.8435680546478,19.9177715171627,18.8437740333941,19.3827254979762,8222025.08241887,0.03,1.0
1998-12-02,50.06,50.44,49.5,49.5,2483400,19.5506596499836,19.6990665750135,19.3319547078344,19.3319547078344,6358813.78049074,0.0,1.0
1998-12-03,49.56,51.06,49.5,49.75,3412867,19.3553873802075,19.9412041895358,19.3319547078344,19.4295908427224,8738739.51460985,0.0,1.0
1998-12-04,50.88,51.25,50.63,50.75,2923600,19.8709061724164,20.0154076520507,19.7732700375284,19.8201353822746,7485957.94823337,0.0,1.0
1998-12-07,52.69,53.19,51.31,51.44,2709467,20.5777917890059,20.773064058782,20.0388403244239,20.0896111145657,6937664.53144275,0.0,1.0
1998-12-08,54.63,54.88,52.56,52.56,4153000,21.3354481957372,21.4330843306253,20.5270209988641,20.5270209988641,10633870.3512837,0.0,1.0
1998-12-09,54.63,55.0,53.88,54.31,2960867,21.3354481957372,21.4799496753715,21.0425397910731,21.2104739430805,7581381.12337935,0.0,1.0
1998-12-10,52.63,54.5,52.0,54.31,3328267,20.5543591166328,21.2846774055954,20.3083160567149,21.2104739430805,8522118.89536626,0.0,1.0
1998-12-11,53.19,53.63,52.25,52.63,2284400,20.773064058782,20.944903656185,20.405952191603,20.5543591166328,5849268.82505962,0.0,1.0
1998-12-14,50.94,52.5,50.75,52.13,2564000,19.8943388447896,20.503588326491,19.8201353822746,20.3590868468567,6565192.2900774,0.0,1.0
1998-12-15,54.25,55.0,51.0,51.0,3877000,21.1870412707074,21.4799496753715,19.9177715171627,19.9177715171627,9927164.78495714,0.0,1.0
1998-12-16,53.25,54.75,52.38,54.5,2612667,20.7964967311552,21.3823135404835,20.4567229817447,21.2846774055954,6689805.47774557,0.0,1.0
1998-12-17,54.06,54.31,52.44,52.75,3664067,21.1128378081925,21.2104739430805,20.4801556541179,20.6012244613791,9381944.00106358,0.0,1.0
1998-12-18,57.25,58.25,54.31,54.44,8188200,22.358674889364,22.7492194289162,21.2104739430805,21.2612447332223,20966110.5731716,0.0,1.0
1998-12-21,58.94,59.69,56.88,57.25,4675200,23.0186951612072,23.3116035658714,22.2141734097297,22.358674889364,11970977.766993,0.0,1.0
1998-12-22,59.25,59.94,58.75,59.44,4077400,23.1397639684684,23.4092397007594,22.9444916986923,23.2139674309833,10440294.4787682,0.0,1.0
1998-12-23,60.0,60.0,58.69,59.44,2781800,23.4326723731326,23.4326723731326,22.9210590263192,23.2139674309833,7122875.16089599,0.0,1.0
1998-12-24,60.0,60.5,59.5,60.0,1147800,23.4326723731326,23.6279446429087,23.2374001033565,23.4326723731326,2938973.36604947,0.0,1.0
1998-12-28,59.38,60.38,59.19,59.88,2686000,23.1905347586102,23.5810792981624,23.1163312960953,23.3858070283863,6877576.63461308,0.0,1.0
1998-12-29,61.56,61.75,59.19,59.38,2810467,24.041921854834,24.1161253173489,23.1163312960953,23.1905347586102,7196277.80027965,0.0,1.0
1998-12-30,61.31,62.0,60.44,61.31,2331000,23.944285719946,24.213761452237,23.6045119705356,23.944285719946,5968589.40256257,0.0,1.0
1998-12-31,61.19,61.38,60.06,61.13,2185800,23.8974203751997,23.9716238377146,23.4561050455057,23.8739877028266,5596800.82201685,0.0,1.0
1999-01-04,58.81,61.25,58.31,60.38,4874867,22.9679243710655,23.9208530475728,22.7726521012893,23.5810792981624,12482230.5942093,0.0,1.0
1999-01-05,58.38,59.44,58.31,59.0,3816667,22.799990219058,23.2139674309833,22.7726521012893,23.0421278335804,9772680.4844746,0.0,1.0
1999-01-06,59.38,59.81,58.75,59.38,4726067,23.1905347586102,23.3584689106177,22.9444916986923,23.1905347586102,12101224.1149724,0.0,1.0
1999-01-07,58.44,59.0,57.81,58.38,5416067,22.8234228914311,23.0421278335804,22.5773798315132,22.799990219058,13867988.0307889,0.0,1.0
1999-01-08,58.13,58.63,56.81,58.44,4175067,22.7023540841699,22.8976263539461,22.186835291961,22.8234228914311,10690373.5097335,0.0,1.0
1999-01-11,56.5,57.44,55.0,57.13,5156200,22.0657664846998,22.4328783518789,21.4799496753715,22.3118095446177,13202591.453236,0.0,1.0
1999-01-12,54.25,55.56,53.94,55.25,5631400,21.1870412707074,21.6986546175208,21.0659724634462,21.5775858102596,14419354.0804766,0.0,1.0
1999-01-13,54.04,55.0,51.88,52.0,11370667,21.1050269174014,21.4799496753715,20.2614507119686,20.3083160567149,29114904.5715436,0.0,1.0
1999-01-14,54.94,55.25,53.81,54.88,4836800,21.4565170029984,21.5775858102596,21.0152016733044,21.4330843306253,12384758.997132,0.0,1.0
1999-01-15,54.88,55.44,54.5,55.31,5094600,21.4330843306253,21.6517892727745,21.2846774055954,21.6010184826327,13044862.9645196,0.0,1.0
1999-01-19,55.44,56.31,54.63,56.19,4233067,21.6517892727745,21.9915630221849,21.3354481957372,21.9446976774387,10838884.0997586,0.0,1.0
1999-01-20,57.31,57.94,55.31,55.63,5519600,22.3821075617371,22.628150621655,21.6010184826327,21.7259927352894,14133087.115566,0.0,1.0
1999-01-21,56.69,57.56,56.5,57.0,3844600,22.1399699472148,22.4797436966252,22.0657664846998,22.261038754476,9844203.69673618,0.0,1.0
1999-01-22,55.94,56.94,55.13,56.75,3607600,21.8470615425506,22.2376060821028,21.5307204655133,22.1634026195879,9237358.69956446,0.0,1.0
1999-01-25,57.75,57.75,55.75,56.5,3734267,22.5539471591401,22.5539471591401,21.7728580800357,22.0657664846998,9561693.02554232,0.0,1.0
1999-01-26,58.31,59.31,57.06,57.75,5098467,22.7726521012893,23.1631966408416,22.2844714268491,22.5539471591401,13054764.5240305,0.0,1.0
1999-01-27,60.25,60.69,59.5,59.75,5636400,23.5303085080206,23.7021481054236,23.2374001033565,23.3350362382445,14432156.7175477,0.0,1.0
1999-01-28,60.0,60.75,59.75,60.0,3096000,23.4326723731326,23.7255807777967,23.3350362382445,23.4326723731326,7927392.87444604,0.0,1.0
1999-01-29,60.5,61.13,59.56,60.31,2893000,23.6279446429087,23.8739877028266,23.2608327757296,23.5537411803938,7407605.80935801,0.0,1.0
1999-02-01,59.13,60.5,59.0,60.38,3778000,23.0928986237222,23.6279446429087,23.0421278335804,23.5810792981624,9673672.57094868,0.0,1.0
1999-02-02,57.63,59.06,56.94,59.06,3195467,22.5070818143938,23.0655605059535,22.2376060821028,23.0655605059535,8182080.85475696,0.0,1.0
1999-02-03,58.63,58.88,57.0,57.63,3268667,22.8976263539461,22.9952624888341,22.261038754476,22.5070818143938,8369511.46147832,0.0,1.0
1999-02-04,57.63,58.75,57.19,58.5,3149067,22.5070818143938,22.9444916986923,22.3352422169909,22.8468555638043,8063272.38273684,0.0,1.0
1999-02-05,55.88,58.19,55.13,57.81,4099600,21.8236288701775,22.7257867565431,21.5307204655133,22.5773798315132,10497138.187364,0.0,1.0
1999-02-08,55.5,56.13,54.5,56.0,3442200,21.6752219451476,21.9212650050655,21.2846774055954,21.8704942149237,8813847.46525137,0.0,1.0
1999-02-09,54.25,55.38,53.81,55.13,3120667,21.1870412707074,21.6283566004014,21.0152016733044,21.5307204655133,7990553.40417277,0.0,1.0
1999-02-10,55.56,55.75,54.31,54.5,2790000,21.6986546175208,21.7728580800357,21.2104739430805,21.2846774055954,7143871.48569265,0.0,1.0
1999-02-11,58.25,58.44,55.31,55.44,3372667,22.7492194289162,22.8234228914311,21.6010184826327,21.6517892727745,8635806.31255793,0.0,1.0
1999-02-12,56.88,58.63,56.25,57.56,2897867,22.2141734097297,22.8976263539461,21.9681303498118,22.4797436966252,7420067.89628305,0.0,1.0
1999-02-16,58.06,58.25,57.06,57.5,2438800,22.6750159664013,22.7492194289162,22.2844714268491,22.4563110242521,6244614.25781622,0.0,1.0
1999-02-17,58.0,59.13,57.13,58.0,2944800,22.6515832940282,23.0928986237222,22.3118095446177,22.6515832940282,7540241.12941495,0.0,1.0
1999-02-18,58.44,58.5,57.38,58.5,2433267,22.8234228914311,22.8468555638043,22.4094456795058,22.8468555638043,6230446.85963331,0.0,1.0
1999-02-19,60.5,61.69,58.44,58.56,5800267,23.6279446429087,24.0926926449758,22.8234228914311,22.8702882361774,14851742.6633348,0.0,1.0
1999-02-22,61.5,61.5,59.81,60.25,4548267,24.0184891824609,24.0184891824609,23.3584689106177,23.5303085080206,11645962.3407229,0.0,1.0
1999-02-23,60.56,61.69,60.25,61.5,4520867,23.6513773152818,24.0926926449758,23.5303085080206,24.0184891824609,11575803.8895731,0.0,1.0
1999-02-24,59.63,61.44,59.63,60.56,4754267,23.2881708934983,23.9950565100878,23.2881708934983,23.6513773152818,12173430.9880536,0.0,1.0
1999-02-25,59.81,60.06,58.0,59.25,3931200,23.3584689106177,23.4561050455057,22.6515832940282,23.1397639684684,10065945.3708082,0.0,1.0
1999-02-26,59.69,60.81,58.75,60.44,3004400,23.3116035658714,23.7490134501699,22.9444916986923,23.6045119705356,7692848.56330288,0.0,1.0
1999-03-01,59.69,59.81,58.25,58.63,2527867,23.3116035658714,23.3584689106177,22.7492194289162,22.8976263539461,6472672.75301916,0.0,1.0
1999-03-02,58.94,61.0,58.88,59.63,3232400,23.0304114973938,23.8353427441639,23.0069668979733,23.3000243907294,8272438.20726172,0.03,1.0
1999-03-03,60.19,60.81,59.0,59.0,3107467,23.5188406519873,23.7611015126657,23.0538560968143,23.0538560968143,7952706.57672472,0.0,1.0
1999-03-04,60.63,60.94,59.13,60.44,2518867,23.6907677144042,23.8118981447434,23.104652728892,23.616526482906,6446346.86604713,0.0,1.0
1999-03-05,62.25,63.19,61.56,62.0,5772667,24.3237718987575,24.6910706230118,24.0541590054218,24.2260860678388,14773552.4837888,0.0,1.0
1999-03-08,63.13,63.25,61.38,62.38,3401667,24.6676260235913,24.7145152224323,23.9838252071604,24.3745685308352,8705630.50958462,0.0,1.0
1999-03-09,64.19,64.94,61.25,63.38,3677400,25.0818139466866,25.3748714394427,23.9330285750826,24.76531185451,9411293.23827009,0.0,1.0
1999-03-10,64.94,65.06,63.44,64.38,3204600,25.3748714394427,25.4217606382837,24.7887564539305,25.1560551781848,8201291.75813356,0.0,1.0
1999-03-11,65.38,66.19,64.56,65.5,3718800,25.5467985018596,25.8633005940362,25.2263889764463,25.5936877007006,9517245.14452571,0.0,1.0
1999-03-12,65.25,66.31,65.0,66.0,3020400,25.4960018697819,25.9101897928772,25.3983160388632,25.789059362538,7729882.55203975,0.0,1.0
1999-03-15,64.94,65.38,64.25,64.88,3457600,25.3748714394427,25.5467985018596,25.1052585461071,25.3514268400222,8848775.62969562,0.0,1.0
1999-03-16,64.0,64.94,63.75,64.94,2660467,25.0075727151884,25.3748714394427,24.9098868842697,25.3748714394427,6808733.09613876,0.0,1.0
1999-03-17,63.13,63.94,62.88,63.88,3712800,24.6676260235913,24.9841281157679,24.5699401926726,24.9606835163474,9501889.795793,0.0,1.0
1999-03-18,65.13,65.25,63.0,63.06,3639067,25.4491126709409,25.4960018697819,24.6168293915136,24.6402739909341,9313190.47444168,0.0,1.0
1999-03-19,63.25,65.13,63.25,65.13,3699467,24.7145152224323,25.4491126709409,24.7145152224323,25.4491126709409,9467767.65168415,0.0,1.0
1999-03-22,62.38,63.25,62.38,63.0,2584467,24.3745685308352,24.7145152224323,24.3745685308352,24.6168293915136,6614232.01219127,0.0,1.0
1999-03-23,60.44,62.25,60.25,62.25,4690600,23.616526482906,24.3237718987575,23.5422852514078,24.3237718987575,12004299.7942649,0.0,1.0
1999-03-24,60.13,60.88,59.56,60.5,3167200,23.4953960525668,23.788453545323,23.2726723580722,23.6399710823265,8105576.75103309,0.0,1.0
1999-03-25,63.63,63.88,60.13,60.5,3167600,24.8629976854287,24.9606835163474,23.4953960525668,23.6399710823265,8106600.44094859,0.0,1.0
1999-03-26,63.75,63.75,62.31,63.38,2109267,24.9098868842697,24.9098868842697,24.3472164981779,24.76531185451,5398088.39256165,0.0,1.0
1999-03-29,64.13,64.63,63.13,63.75,2512267,25.0583693472661,25.2537410091035,24.6676260235913,24.9098868842697,6429455.98244115,0.0,1.0
1999-03-30,63.5,64.19,63.0,63.5,2005667,24.812201053351,25.0818139466866,24.6168293915136,24.812201053351,5132952.70444375,0.0,1.0
1999-03-31,62.25,64.56,61.94,64.5,2689600,24.3237718987575,25.2263889764463,24.2026414684183,25.2029443770258,6883290.99191037,0.0,1.0
1999-04-01,61.56,63.0,60.94,62.5,3269067,24.0541590054218,24.6168293915136,23.8118981447434,24.4214577296762,8366277.30259203,0.0,1.0
1999-04-05,63.06,63.19,60.19,62.06,4134400,24.6402739909341,24.6910706230118,23.5188406519873,24.2495306672592,10580858.9667438,0.0,1.0
1999-04-06,62.25,63.75,62.0,63.06,2970600,24.3237718987575,24.9098868842697,24.2260860678388,24.6402739909341,7602433.15755835,0.0,1.0
1999-04-07,63.56,64.06,62.5,62.5,2988400,24.8356456527715,25.0310173146089,24.4214577296762,24.4214577296762,7647987.35879869,0.0,1.0
1999-04-08,66.69,66.69,63.69,63.81,3835467,26.0586722558736,26.0586722558736,24.8864422848492,24.9333314836902,9815822.22295865,0.0,1.0
1999-04-09,67.31,67.94,65.69,66.44,3216200,26.300933116552,26.5471014104672,25.6679289321988,25.9609864249549,8230978.76568345,0.0,1.0
1999-04-12,66.88,67.69,66.25,66.88,2615800,26.1329134873719,26.4494155795485,25.8867451934567,26.1329134873719,6694420.20249819,0.0,1.0
1999-04-13,64.69,66.63,64.06,66.5,2845400,25.277185608524,26.0352276564532,25.0310173146089,25.9844310243754,7282018.21400275,0.0,1.0
1999-04-14,63.5,65.38,63.0,64.75,3183200,24.812201053351,25.5467985018596,24.6168293915136,25.3006302079445,8146524.34765359,0.0,1.0
1999-04-15,63.0,63.25,60.75,62.25,5437267,24.6168293915136,24.7145152224323,23.7376569132452,24.3237718987575,13915188.489631,0.0,1.0
1999-04-16,63.31,64.0,62.5,63.25,5122800,24.7379598218528,25.0075727151884,24.4214577296762,24.7145152224323,13110396.7479768,0.0,1.0
1999-04-19,58.63,64.63,58.0,64.19,5392667,22.9092810670546,25.2537410091035,22.6631127731395,25.0818139466866,13801047.0640513,0.0,1.0
1999-04-20,60.5,62.44,59.25,59.5,5426200,23.6399710823265,24.3980131302557,23.151541927733,23.2492277586517,13886865.5488936,0.0,1.0
1999-04-21,62.38,62.38,59.63,60.25,4011800,24.3745685308352,24.3745685308352,23.3000243907294,23.5422852514078,10267098.0076391,0.0,1.0
1999-04-22,62.19,62.38,61.31,62.0,2617067,24.300327299337,24.3745685308352,23.9564731745031,24.2260860678388,6697662.74030558,0.0,1.0
1999-04-23,62.44,62.94,61.63,61.94,2692800,24.3980131302557,24.5933847920931,24.0815110380791,24.2026414684183,6891480.51123448,0.0,1.0
1999-04-26,60.81,62.75,60.75,62.56,3166600,23.7611015126657,24.5191435605949,23.7376569132452,24.4449023290966,8104041.21615981,0.0,1.0
1999-04-27,61.44,61.75,60.94,61.13,3392867,24.0072698065809,24.12840023692,23.8118981447434,23.8861393762417,8683109.33144332,0.0,1.0
1999-04-28,61.69,62.75,61.5,61.5,2860800,24.1049556374996,24.5191435605949,24.0307144060013,24.0307144060013,7321430.27574999,0.0,1.0
1999-04-29,59.38,61.5,58.69,60.63,4432067,23.2023385598107,24.0307144060013,22.9327256664751,23.6907677144042,11342655.7319465,0.0,1.0
1999-04-30,59.75,60.5,56.56,59.38,4649667,23.3469135895704,23.6399710823265,22.1004423870477,23.2023385598107,11899543.0459856,0.0,1.0
1999-05-03,61.31,61.38,59.63,59.81,3603600,23.9564731745031,23.9838252071604,23.3000243907294,23.3703581889909,9222422.44885792,0.0,1.0
1999-05-04,59.25,61.75,59.13,61.31,3695667,23.151541927733,24.12840023692,23.104652728892,23.9564731745031,9458042.59748678,0.0,1.0
1999-05-05,58.81,59.38,57.44,59.19,3738600,22.9796148653161,23.2023385598107,22.4442965118816,23.1280973283125,9567917.79534359,0.0,1.0
1999-05-06,57.0,58.63,56.69,58.5,5308067,22.2723694494647,22.9092810670546,22.1512390191255,22.8584844349769,13584536.6469202,0.0,1.0
1999-05-07,57.31,58.25,56.44,56.5,4940400,22.3934998798039,22.7607986040582,22.0535531882068,22.0769977876272,12643594.1465028,0.0,1.0
1999-05-10,56.38,57.81,55.25,57.38,3425000,22.0301085887863,22.5888715416413,21.5885686330337,22.4208519124611,8765344.90158128,0.0,1.0
1999-05-11,59.25,59.94,58.38,59.81,5538267,23.151541927733,23.4211548210686,22.8115952361359,23.3703581889909,14173670.1932981,0.0,1.0
1999-05-12,59.0,60.25,58.0,59.38,3977867,23.0538560968143,23.5422852514078,22.6631127731395,23.2023385598107,10180255.8328813,0.0,1.0
1999-05-13,58.94,59.75,58.38,59.25,2961467,23.0304114973938,23.3469135895704,22.8115952361359,23.151541927733,7579059.75756241,0.0,1.0
1999-05-14,58.13,58.19,57.25,57.31,3587667,22.7139094052172,22.7373540046377,22.3700552803834,22.3934998798039,9181646.32029824,0.0,1.0
1999-05-17,58.44,58.5,55.81,57.88,3104867,22.8350398355564,22.8584844349769,21.8073848942916,22.6162235742985,7946052.59227387,0.0,1.0
1999-05-18,59.13,61.0,58.0,61.0,6565400,23.104652728892,23.8353427441639,22.6631127731395,23.8353427441639,16802334.428275,0.0,1.0
1999-05-19,57.81,60.25,57.06,60.19,4360000,22.5888715416413,23.5422852514078,22.2958140488851,23.5188406519873,11158220.0790932,0.0,1.0
1999-05-20,58.0,58.69,57.75,58.06,3324400,22.6631127731395,22.9327256664751,22.5654269422208,22.68655737256,8507886.88782973,0.0,1.0
1999-05-21,58.13,58.5,57.56,58.0,3779800,22.7139094052172,22.8584844349769,22.4911857107226,22.6631127731395,9673357.85664145,0.0,1.0
1999-05-24,57.38,58.38,55.81,58.25,6208667,22.4208519124611,22.8115952361359,21.8073848942916,22.7607986040582,15889374.4916981,0.0,1.0
1999-05-25,55.63,57.69,55.5,57.38,3863800,21.7370510960302,22.5419823428003,21.6862544639524,22.4208519124611,9888332.73889919,0.0,1.0
1999-05-26,57.56,57.69,55.69,56.44,4655200,22.4911857107226,22.5419823428003,21.7604956954506,22.0535531882068,11913703.2367419,0.0,1.0
1999-05-27,56.81,57.31,55.5,56.63,3588867,22.1981282179664,22.3934998798039,21.6862544639524,22.127794419705,9184717.39004479,0.0,1.0
1999-05-28,56.56,57.13,56.13,56.75,2987467,22.1004423870477,22.3231660815424,21.9324227578676,22.174683618546,7645599.60207078,0.0,1.0
1999-06-01,55.81,57.0,55.25,57.0,2854800,21.8073848942916,22.2723694494647,21.5885686330337,22.2723694494647,7306074.92701731,0.0,1.0
1999-06-02,56.69,57.13,55.13,56.44,3889067,22.1512390191255,22.3231660815424,21.5416794341927,22.0535531882068,9952996.67163737,0.0,1.0
1999-06-03,58.63,58.75,57.25,57.31,3610067,22.9092810670546,22.9561702658956,22.3700552803834,22.3934998798039,9238972.95556698,0.0,1.0
1999-06-04,60.5,60.5,58.5,58.5,3628467,23.6399710823265,23.6399710823265,22.8584844349769,22.8584844349769,9286062.69168058,0.0,1.0
1999-06-07,60.13,60.38,59.56,60.25,2231867,23.4953960525668,23.5930818834855,23.2726723580722,23.5422852514078,5711849.35166644,0.0,1.0
1999-06-08,58.38,59.88,57.63,59.81,2678667,22.8272249690829,23.4137415407448,22.5339666832519,23.3863707674006,6850617.17627969,0.04,1.0
1999-06-09,59.38,59.81,57.81,58.13,2622400,23.2182360168575,23.3863707674006,22.6043486718514,22.7294722071392,6706715.87139271,0.0,1.0
1999-06-10,58.88,59.44,57.75,59.19,2957667,23.0227304929702,23.241696679724,22.5808880089849,23.1439439177803,7564152.00243839,0.0,1.0
1999-06-11,59.63,60.31,59.06,60.0,3906267,23.3159887788012,23.5818762912879,23.0931124815696,23.4606628664778,9990170.41137795,0.0,1.0
1999-06-14,58.13,59.75,57.5,59.69,2778867,22.7294722071392,23.3629101045341,22.4831352470412,23.3394494416677,7106875.92029799,0.0,1.0
1999-06-15,57.06,58.0,57.0,58.0,3118867,22.3110903860204,22.6786407709285,22.2876297231539,22.6786407709285,7976416.56866341,0.0,1.0
1999-06-16,58.31,58.69,58.0,58.25,5444800,22.7998541957387,22.948438393893,22.6786407709285,22.7763935328722,13924926.2418239,0.0,1.0
1999-06-17,59.94,60.81,58.44,58.5,3902667,23.4372022036113,23.7773818151753,22.8506856319494,22.8741462948159,9980963.51039527,0.0,1.0
1999-06-18,61.0,61.13,60.06,60.19,3666800,23.8516739142524,23.9025053504631,23.4841235293443,23.534954965555,9377740.14537171,0.0,1.0
1999-06-21,61.88,61.88,60.56,61.63,2142067,24.1957636362941,24.1957636362941,23.6796290532316,24.0980108743504,5478277.43535942,0.0,1.0
1999-06-22,61.88,62.13,60.31,61.13,2940267,24.1957636362941,24.2935163982378,23.5818762912879,23.9025053504631,7519651.98102204,0.0,1.0
1999-06-23,61.0,61.56,60.44,61.5,2237600,23.8516739142524,24.0706401010062,23.6327077274986,24.0471794381397,5722600.45524265,0.0,1.0
1999-06-24,59.94,60.94,59.13,60.94,3297267,23.4372022036113,23.828213251386,23.1204832549139,23.828213251386,8432669.66180575,0.0,1.0
1999-06-25,60.25,61.13,59.94,60.0,2167067,23.5584156284215,23.9025053504631,23.4372022036113,23.4606628664778,5542214.24773922,0.0,1.0
1999-06-28,62.88,63.0,60.81,61.0,3249000,24.5867746840687,24.6336960098017,23.7773818151753,23.8516739142524,8309228.1368803,0.0,1.0
1999-06-29,63.75,64.0,62.13,62.94,2580600,24.9269542956327,25.0247070575763,24.2935163982378,24.6102353469352,6599813.52109364,0.0,1.0
1999-06-30,64.44,64.69,62.94,63.5,3673667,25.1967519185972,25.2945046805408,24.6102353469352,24.829201533689,9395302.30899617,0.0,1.0
1999-07-01,63.63,64.19,63.25,63.81,3016600,24.8800329698997,25.0989991566535,24.7314487717453,24.9504149584991,7714871.52899757,0.0,1.0
1999-07-02,64.0,64.19,63.13,63.25,1872067,25.0247070575763,25.0989991566535,24.6845274460124,24.7314487717453,4787759.86165746,0.0,1.0
1999-07-06,64.56,65.38,63.69,64.0,2792000,25.2436732443301,25.5643023035053,24.9034936327662,25.0247070575763,7140463.20657734,0.0,1.0
1999-07-07,65.56,65.69,64.5,64.69,2624400,25.6346842921047,25.6855157283154,25.2202125814636,25.2945046805408,6711830.8163831,0.0,1.0
1999-07-08,65.5,65.75,64.63,65.0,2649600,25.6112236292383,25.7089763911819,25.2710440176743,25.415718105351,6776279.12326192,0.0,1.0
1999-07-09,65.81,66.0,64.81,65.25,2622800,25.7324370540484,25.8067291531256,25.3414260062738,25.5134708672946,6707738.86039078,0.0,1.0
1999-07-12,65.38,65.88,64.81,65.13,1857200,25.5643023035053,25.7598078273926,25.3414260062738,25.4665495415617,4749737.91807143,0.0,1.0
1999-07-13,65.13,65.88,64.75,65.0,2299067,25.4665495415617,25.7598078273926,25.3179653434073,25.415718105351,5879800.61710463,0.0,1.0
1999-07-14,66.0,66.5,65.06,65.25,2515800,25.8067291531256,26.0022346770129,25.4391787682174,25.5134708672946,6434089.30340518,0.0,1.0
1999-07-15,69.94,69.94,66.63,67.0,4308067,27.3473126813576,27.3473126813576,26.0530661132236,26.1977402009002,11017762.8599463,0.0,1.0
1999-07-16,69.63,69.94,68.63,69.88,2933267,27.2260992565475,27.3473126813576,26.8350882087729,27.3238520184911,7501749.67355569,0.0,1.0
1999-07-19,69.81,69.81,68.75,69.5,2012000,27.2964812451469,27.2964812451469,26.8820095345058,27.1752678203368,5145634.66032723,0.0,1.0
1999-07-20,65.5,69.13,65.19,68.63,4166000,25.6112236292383,27.0305937326602,25.4900102044281,26.8350882087729,10654430.4149718,0.0,1.0
1999-07-21,65.81,67.0,65.06,66.0,3127800,25.7324370540484,26.1977402009002,25.4391787682174,25.8067291531256,7999262.47046297,0.0,1.0
1999-07-22,64.0,66.31,63.38,65.69,3119000,25.0247070575763,25.9279425779357,24.782280207956,25.6855157283154,7976756.71250528,0.0,1.0
1999-07-23,64.63,65.19,64.0,64.38,1734000,25.2710440176743,25.4900102044281,25.0247070575763,25.1732912557307,4434657.30666373,0.0,1.0
1999-07-26,63.81,64.69,63.31,63.5,1833600,24.9504149584991,25.2945046805408,24.7549094346118,24.829201533689,4689381.5671849,0.0,1.0
1999-07-27,62.44,64.06,62.44,63.88,3803867,24.4147298230479,25.0481677204428,24.4147298230479,24.9777857318434,9728285.22787024,0.0,1.0
1999-07-28,65.13,65.63,63.06,63.19,3362067,25.4665495415617,25.662055065449,24.6571566726682,24.7079881088789,8598393.8794942,0.0,1.0
1999-07-29,64.19,64.31,63.38,64.06,2723600,25.0989991566535,25.1459204823865,24.782280207956,25.0481677204428,6965532.08790618,0.0,1.0
1999-07-30,63.81,65.0,63.56,64.81,2704800,24.9504149584991,25.415718105351,24.8526621965555,25.3414260062738,6917451.60499657,0.0,1.0
1999-08-02,62.38,64.19,62.0,63.13,2709400,24.3912691601814,25.0989991566535,24.2426849620271,24.6845274460124,6929215.97847445,0.0,1.0
1999-08-03,60.63,62.75,60.5,62.25,3904467,23.7069998265758,24.535943247858,23.6561683903651,24.3404377239707,9985566.96088661,0.0,1.0
1999-08-04,58.88,60.81,58.25,60.63,4131200,23.0227304929702,23.7773818151753,22.7763935328722,23.7069998265758,10565430.3721391,0.0,1.0
1999-08-05,57.56,59.13,55.75,59.0,7501200,22.5065959099077,23.1204832549139,21.7988659134356,23.0696518187032,19184112.6809377,0.0,1.0
1999-08-06,57.31,58.44,56.19,57.13,3362000,22.408843147964,22.8506856319494,21.9709107744565,22.3384611593646,8598222.52883706,0.0,1.0
1999-08-09,55.94,57.88,55.0,57.5,4820800,21.8731580125128,22.6317194451956,21.5056076276047,22.4831352470412,12329063.4048238,0.0,1.0
1999-08-10,56.63,56.88,53.63,55.06,6085267,22.1429556354773,22.240708397421,20.9699224921534,21.5290682904711,15562902.9784023,0.0,1.0
1999-08-11,57.75,57.88,56.5,57.75,4200067,22.5808880089849,22.6317194451956,22.0921241992666,22.5808880089849,10741555.8304655,0.0,1.0
1999-08-12,59.38,60.81,59.06,60.25,4772467,23.2182360168575,23.7773818151753,23.0931124815696,23.5584156284215,12205453.0867137,0.0,1.0
1999-08-13,63.38,63.5,60.63,60.94,4263867,24.782280207956,24.829201533689,23.7069998265758,23.828213251386,10904722.5756588,0.0,1.0
1999-08-16,64.0,64.0,63.0,63.44,3267400,25.0247070575763,25.0247070575763,24.6336960098017,24.8057408708225,8356285.63079184,0.0,1.0
1999-08-17,63.06,64.63,62.31,64.31,2823667,24.6571566726682,25.2710440176743,24.3638983868372,25.1459204823865,7221450.68808259,0.0,1.0
1999-08-18,62.63,63.75,62.31,63.75,2022067,24.4890219221251,24.9269542956327,24.3638983868372,24.9269542956327,5171380.73593632,0.0,1.0
1999-08-19,61.56,61.94,60.5,61.75,3438067,24.0706401010062,24.2192242991606,23.6561683903651,24.1449322000834,8792761.78912885,0.0,1.0
1999-08-20,62.56,62.88,61.56,61.94,1962600,24.4616511487809,24.5867746840687,24.0706401010062,24.2192242991606,5019295.51906471,0.0,1.0
1999-08-23,64.25,64.5,63.06,63.13,2303800,25.12245981952,25.2202125814636,24.6571566726682,24.6845274460124,5891905.13442438,0.0,1.0
1999-08-24,63.94,64.25,62.38,63.75,2358000,25.0012463947098,25.12245981952,24.3912691601814,24.9269542956327,6030520.14366382,0.0,1.0
1999-08-25,65.69,65.88,63.19,63.94,3591600,25.6855157283154,25.7598078273926,24.7079881088789,25.0012463947098,9185418.21373324,0.0,1.0
1999-08-26,63.0,66.38,63.0,65.75,3432667,24.6336960098017,25.9553133512799,24.6336960098017,25.7089763911819,8778951.4376548,0.0,1.0
1999-08-27,64.0,64.13,62.81,63.13,4036667,25.0247070575763,25.075538493787,24.5594039107245,24.6845274460124,10323664.8247511,0.0,1.0
1999-08-30,61.88,63.88,61.88,63.5,1966400,24.1957636362941,24.9777857318434,24.1957636362941,24.829201533689,5029013.91454645,0.0,1.0
1999-08-31,61.5,62.63,60.38,62.63,2915267,24.0628198800507,24.5049497412614,23.6246026724791,24.5049497412614,7450869.07493496,0.04,1.0
1999-09-01,61.25,61.69,60.69,61.25,2119467,23.9650035390749,24.1371602991923,23.7458949352891,23.9650035390749,5416955.33398662,0.0,1.0
1999-09-02,61.0,61.38,59.06,60.5,2890067,23.8671871980991,24.0158680363823,23.1081323921268,23.6715545161475,7386462.65840832,0.0,1.0
1999-09-03,63.56,63.75,62.69,62.88,3228600,24.8688265296915,24.9431669488331,24.5284256630956,24.6027660822372,8251688.74594847,0.0,1.0
1999-09-07,63.44,64.38,63.0,63.5,1719400,24.8218746860231,25.1896641280921,24.6497179259056,24.8453506078573,4394460.02285319,0.0,1.0
1999-09-08,64.63,64.94,62.56,62.94,3100467,25.2874804690679,25.408772731878,24.4775611657882,24.6262420040714,7924205.12020216,0.0,1.0
1999-09-09,66.19,66.44,64.38,64.94,4494800,25.897854436757,25.9956707777329,25.1896641280921,25.408772731878,11487855.5953941,0.0,1.0
1999-09-10,67.75,68.25,67.06,67.81,4816400,26.5082284044461,26.7038610863978,26.2382553033529,26.5317043262803,12309804.1491626,0.0,1.0
1999-09-13,68.38,68.5,67.13,67.19,2298267,26.7547255837052,26.8016774273736,26.2656438788261,26.2891198006603,5873934.19410418,0.0,1.0
1999-09-14,68.0,68.44,67.38,68.25,2613867,26.6060447454219,26.7782015055394,26.3634602198019,26.7038610863978,6680547.88679494,0.0,1.0
1999-09-15,66.0,68.75,65.88,68.0,3908200,25.8235140176154,26.8994937683494,25.776562173947,26.6060447454219,9988617.344024,0.0,1.0
1999-09-16,66.0,66.88,65.56,66.19,2438667,25.8235140176154,26.1678275378503,25.651357257498,25.897854436757,6232769.94332403,0.0,1.0
1999-09-17,67.19,67.63,66.0,67.0,2905800,26.2891198006603,26.4612765607777,25.8235140176154,26.2147793815187,7426673.21996441,0.0,1.0
1999-09-20,67.0,67.44,66.75,67.25,2216400,26.2147793815187,26.3869361416361,26.1169630405429,26.3125957224945,5664697.68212854,0.0,1.0
1999-09-21,65.69,66.56,65.06,66.5,2807667,25.7022217548054,26.0426226214012,25.4557245755464,26.0191466995671,7175863.89960693,0.0,1.0
1999-09-22,66.38,67.06,64.19,65.56,3879067,25.9721948558987,26.2382553033529,25.1153237089505,25.651357257498,9914158.92606086,0.0,1.0
1999-09-23,66.38,68.38,66.25,67.38,4366667,25.9721948558987,26.7547255837052,25.9213303585912,26.3634602198019,11160371.9696477,0.0,1.0
1999-09-24,66.5,67.38,65.25,66.0,4302200,26.0191466995671,26.3634602198019,25.530064994688,25.8235140176154,10995606.5547976,0.0,1.0
1999-09-27,65.88,67.56,65.88,67.0,3138267,25.776562173947,26.4338879853045,25.776562173947,26.2147793815187,8020814.74499211,0.0,1.0
1999-09-28,66.13,66.63,65.13,66.13,2689067,25.8743785149228,26.0700111968745,25.4831131510196,25.8743785149228,6872744.812303,0.0,1.0
1999-09-29,67.0,68.25,66.31,66.38,2946667,26.2147793815187,26.7038610863978,25.9448062804254,25.9721948558987,7531121.51457528,0.0,1.0
1999-09-30,68.63,69.0,66.25,67.25,4787800,26.852541924681,26.9973101093252,25.9213303585912,26.3125957224945,12236707.9780252,0.0,1.0
1999-10-01,69.56,69.75,67.06,68.38,3371400,27.216418713111,27.2907591322527,26.2382553033529,26.7547255837052,8616658.43959944,0.0,1.0
1999-10-04,71.19,71.19,69.31,69.31,5735667,27.8541812562734,27.8541812562734,27.1186023721352,27.1186023721352,14659276.1055591,0.0,1.0
1999-10-05,70.69,72.5,70.0,70.75,4994600,27.6585485743217,28.3667388829866,27.3885754732285,27.6820244961559,12765249.5231724,0.0,1.0
1999-10-06,72.44,72.5,70.25,70.75,3689200,28.3432629611524,28.3667388829866,27.4863918142043,27.6820244961559,9428894.91468537,0.0,1.0
1999-10-07,72.25,72.69,71.63,72.44,2522267,28.2689225420108,28.4410793021283,28.0263380163908,28.3432629611524,6446435.67434097,0.0,1.0
1999-10-08,74.5,74.56,71.94,72.19,3444000,29.1492696107932,29.1727455326274,28.1476302792008,28.2454466201766,8802210.25864044,0.0,1.0
1999-10-11,74.63,75.06,74.0,74.25,3031600,29.2001341081006,29.368378214579,28.9536369288415,29.0514532698173,7748194.14056167,0.0,1.0
1999-10-12,73.63,74.56,72.75,74.56,3155267,28.8088687441973,29.1727455326274,28.4645552239624,29.1727455326274,8064263.51804579,0.0,1.0
1999-10-13,71.25,73.44,70.63,72.75,4432600,27.8776571781076,28.7345283250557,27.6350726524875,28.4645552239624,11328884.2022211,0.0,1.0
1999-10-14,71.0,71.31,69.63,71.25,3050667,27.7798408371317,27.9011330999418,27.2438072885843,27.8776571781076,7796925.77325666,0.0,1.0
1999-10-15,68.5,69.94,68.44,69.94,3662267,26.8016774273736,27.3650995513943,26.7782015055394,27.3650995513943,9360059.27911741,0.0,1.0
1999-10-18,68.94,69.13,67.5,68.75,3833200,26.973834187491,27.0481746066326,26.4104120634703,26.8994937683494,9796931.58055186,0.0,1.0
1999-10-19,70.44,71.38,69.75,70.13,2962467,27.5607322333459,27.928521675415,27.2907591322527,27.4394399705359,7571503.31541342,0.0,1.0
1999-10-20,72.38,72.44,69.69,70.88,3180000,28.3197870393182,28.3432629611524,27.2672832104185,27.7328889934633,8127476.37121855,0.0,1.0
1999-10-21,71.88,72.13,70.69,72.0,2618067,28.1241543573666,28.2219706983424,27.6585485743217,28.171106201035,6691282.28954937,0.0,1.0
1999-10-22,72.31,72.81,71.63,71.63,2413267,28.292398463845,28.4880311457966,28.0263380163908,28.0263380163908,6167852.36476146,0.0,1.0
1999-10-25,71.94,72.56,71.0,71.5,2254467,28.1476302792008,28.3902148048208,27.7798408371317,27.9754735190834,5761989.70823646,0.0,1.0
1999-10-26,70.69,74.5,70.25,74.5,7272267,27.6585485743217,29.1492696107932,27.4863918142043,29.1492696107932,18586534.0275762,0.0,1.0
1999-10-27,69.69,71.13,69.06,70.5,4693667,27.2672832104185,27.8307053344392,27.0207860311594,27.5842081551801,11996121.8983862,0.0,1.0
1999-10-28,74.56,75.06,71.13,71.38,6435467,29.1727455326274,29.368378214579,27.8307053344392,27.928521675415,16447832.0692631,0.0,1.0
1999-10-29,75.75,78.5,75.38,76.0,7409000,29.6383513156722,30.7143310664062,29.493583131028,29.7361676566481,18935997.6208674,0.0,1.0
1999-11-01,76.25,77.06,75.56,75.63,3602800,29.8339839976239,30.1509089423855,29.5640108965306,29.5913994720039,9208072.91516545,0.0,1.0
1999-11-02,77.0,77.5,75.75,77.0,3789400,30.1274330205513,30.323065702503,29.6383513156722,30.1274330205513,9684987.09468414,0.0,1.0
1999-11-03,75.25,76.94,74.88,76.75,3053000,29.4427186337206,30.1039570987171,29.2979504490764,30.0296166795755,7802888.47840572,0.0,1.0
1999-11-04,76.0,76.94,75.69,76.31,2250667,29.7361676566481,30.1039570987171,29.614875393838,29.8574599194581,5752277.62955386,0.0,1.0
1999-11-05,78.0,78.75,77.0,77.0,3704400,30.5186983844546,30.812147407382,30.1274330205513,30.1274330205513,9467743.2294157,0.0,1.0
1999-11-08,79.13,79.44,77.56,78.0,3963267,30.9608282456653,31.0821205084753,30.3465416243371,30.5186983844546,10129358.1431856,0.0,1.0
1999-11-09,80.0,80.0,76.31,78.56,6376000,31.3012291122611,31.3012291122611,29.8574599194581,30.7378069882404,16295845.7053111,0.0,1.0
1999-11-10,77.19,78.0,76.94,77.75,4324667,30.2017734396929,30.5186983844546,30.1039570987171,30.4208820434788,11053027.9421033,0.0,1.0
1999-11-11,78.81,78.94,77.06,77.38,2483667,30.8356233292162,30.8864878265237,30.1509089423855,30.2761138588346,6347781.40140731,0.0,1.0
1999-11-12,80.44,80.63,78.81,79.44,3155067,31.4733858723786,31.5477262915202,30.8356233292162,31.0821205084753,8063752.35600985,0.0,1.0
1999-11-15,78.75,80.81,77.94,80.81,4470000,30.812147407382,31.6181540570228,30.4952224626204,31.6181540570228,11424471.5029393,0.0,1.0
1999-11-16,80.38,80.38,77.88,78.75,4448067,31.4499099505444,31.4499099505444,30.4717465407862,30.812147407382,11368414.9182695,0.0,1.0
1999-11-17,79.94,81.63,79.81,80.13,3999667,31.2777531904269,31.9389916554234,31.2268886931195,31.3520936095685,10222389.6337241,0.0,1.0
1999-11-18,83.0,83.5,80.06,80.25,6823800,32.4750252039709,32.6706578859225,31.3247050340953,31.3990454532369,17440337.5037488,0.0,1.0
1999-11-19,82.25,83.0,81.44,82.44,4187667,32.1815761810435,32.4750252039709,31.8646512362818,32.2559166001851,10702881.9474942,0.0,1.0
1999-11-22,81.5,82.88,80.44,82.88,3649267,31.888127158116,32.4280733603025,31.4733858723786,32.4280733603025,9326833.74678225,0.0,1.0
1999-11-23,80.69,81.25,79.81,80.06,3493400,31.5712022133544,31.7903108171402,31.2268886931195,31.3247050340953,8928467.28151409,0.0,1.0
1999-11-24,79.5,80.75,79.06,80.44,2912667,31.1055964303095,31.5946781351886,30.933439670192,31.4733858723786,7444223.96846792,0.0,1.0
1999-11-26,80.5,80.5,79.75,79.88,1236200,31.4968617942127,31.4968617942127,31.2034127712853,31.2542772685927,3159492.54405672,0.0,1.0
1999-11-29,80.0,80.63,79.56,80.31,2724200,31.3012291122611,31.5477262915202,31.1290723521437,31.4225213750711,6962538.09134388,0.0,1.0
1999-11-30,79.19,81.0,79.0,80.81,3068800,31.0077800893337,31.7165069735576,30.9333833445809,31.6421102288048,7837332.15663495,0.06,1.0
1999-12-01,81.31,81.38,79.38,79.69,3446667,31.837891136049,31.8653004630632,31.0821768340865,31.2035609965778,8802357.30979945,0.0,1.0
1999-12-02,81.27,82.5,80.25,81.25,3595067,31.8222286634695,32.3038496952902,31.4228356126913,31.8143974271797,9181352.386717,0.0,1.0
1999-12-03,84.25,84.38,82.81,83.0,4721800,32.9890828706448,33.0399859065283,32.4252338577815,32.4996306025343,12058887.8314647,0.0,1.0
1999-12-06,83.35,84.19,82.75,84.19,2636800,32.6366772376053,32.9655891617755,32.4017401489122,32.9655891617755,6734058.07827654,0.0,1.0
1999-12-07,83.25,83.88,82.63,83.44,2950000,32.5975210561564,32.8442049992841,32.3547527311736,32.6719178009092,7533931.7850864,0.0,1.0
1999-12-08,84.29,85.5,83.06,83.69,3799667,33.0047453432243,33.4785351387552,32.5231243114036,32.7698082545313,9703875.24882844,0.0,1.0
1999-12-09,87.25,87.38,83.25,83.25,6136067,34.1637683141099,34.2146713499934,32.5975210561564,32.5975210561564,15670749.2226169,0.0,1.0
1999-12-10,89.0,89.44,87.81,88.0,5247800,34.8490014894645,35.0212886878394,34.3830429302234,34.4574396749762,13402226.1768734,0.0,1.0
1999-12-13,91.11,93.0,89.63,89.94,6056400,35.675196918035,36.415248747418,35.0956854325922,35.2170695950836,15467289.6485414,0.0,1.0
1999-12-14,92.5,92.88,90.94,92.31,5036867,36.2194678401738,36.3682613296794,35.608631409572,36.145071095421,12863529.6232382,0.0,1.0
1999-12-15,93.5,93.75,90.63,91.0,6807000,36.6110296546622,36.7089201082843,35.4872472470806,35.6321251184413,17384228.3596892,0.0,1.0
1999-12-16,96.69,96.75,93.13,93.63,5135200,37.8601118428801,37.8836055517494,36.4661517833015,36.6619326905457,13114659.8314494,0.0,1.0
1999-12-17,98.75,98.75,96.81,96.94,9681200,38.6667291807261,38.6667291807261,37.9070992606187,37.9580022965022,24724576.4060266,0.0,1.0
1999-12-20,98.47,98.81,95.75,98.5,4673667,38.5570918726693,38.6902228895954,37.492043737261,38.568838727104,11935962.1573591,0.0,1.0
1999-12-21,95.8,96.81,94.88,96.25,3308867,37.5116218279854,37.9070992606187,37.1513849586561,37.6878246445052,8450433.30980457,0.0,1.0
1999-12-22,96.31,97.19,95.06,96.44,2324067,37.7113183533745,38.0558927501242,37.221866085264,37.762221389258,5935377.0311764,0.0,1.0
1999-12-23,97.13,97.94,96.38,97.44,2412000,38.0323990412549,38.3495641109905,37.7387276803887,38.1537832037463,6159946.93750116,0.0,1.0
1999-12-27,97.81,98.63,97.13,98.0,3947667,38.298661075107,38.6197417629875,38.0323990412549,38.3730578198598,10081848.7756735,0.0,1.0
1999-12-28,99.63,101.6,97.5,97.81,3224800,39.0113035774759,39.7826803520179,38.1772769126156,38.298661075107,8235736.68493105,0.0,1.0
1999-12-29,100.9,103.1,100.5,101.8,2657400,39.5085870818761,40.3700230737505,39.3519623560807,39.8609927149156,6786667.90701308,0.0,1.0
1999-12-30,100.2,102.4,99.88,101.8,2805667,39.2344938117342,40.0959298036086,39.1091940310979,39.8609927149156,7165323.31853153,0.0,1.0
1999-12-31,68.75,69.75,67.25,67.44,2065200,40.3798121191127,40.9671548408452,39.4987980365139,39.6103931536431,3516175.34973117,0.0,1.5
2000-01-03,65.19,69.19,63.81,68.62,12030800,38.2888720297448,40.638242916675,37.4783390737539,40.3034575652875,20483441.0214729,0.0,1.0
2000-01-04,58.5,64.31,57.0,64.0,8774500,34.3595492213541,37.7720104346202,33.4785351387552,37.5899341908831,14939318.5193764,0.0,1.0
2000-01-05,61.75,63.0,61.0,61.75,6931400,36.2684130669849,37.0025914691505,35.8279060256854,36.2684130669849,11801286.9548357,0.0,1.0
2000-01-06,60.0,62.0,60.0,61.63,6603400,35.2405633039529,36.415248747418,35.2405633039529,36.197931940377,11242839.5818394,0.0,1.0
2000-01-07,63.5,63.5,60.75,61.75,6201600,37.2962628300168,37.2962628300168,35.6810703452523,36.2684130669849,10558741.5499191,0.0,1.0
2000-01-10,63.19,63.56,62.0,62.0,5453000,37.1141865862797,37.3315033933208,36.415248747418,36.415248747418,9284187.57606241,0.0,1.0
2000-01-11,61.56,63.63,61.25,63.44,4371500,36.1568179498557,37.372617383842,35.9747417061186,37.2610222667129,7442843.57028365,0.0,1.0
2000-01-12,61.06,62.06,60.69,61.56,4599400,35.8631465889894,36.4504893107219,35.6458297819484,36.1568179498557,7830862.33950878,0.0,1.0
2000-01-13,62.13,62.5,61.5,62.13,4538900,36.4916033012432,36.7089201082843,36.1215773865517,36.4916033012432,7727856.04052625,0.0,1.0
2000-01-14,61.94,62.44,61.19,62.38,4578000,36.380008184114,36.6736795449803,35.9395011428146,36.6384389816764,7794427.0535877,0.0,1.0
2000-01-18,60.5,61.25,60.13,61.25,5322000,35.5342346648192,35.9747417061186,35.3169178577781,35.9747417061186,9061149.14355475,0.0,1.0
2000-01-19,61.88,62.44,60.13,60.13,5176400,36.3447676208101,36.6736795449803,35.3169178577781,35.3169178577781,8813252.99261496,0.0,1.0
2000-01-20,60.81,61.75,59.88,61.56,7213400,35.7163109085563,36.2684130669849,35.170082177345,36.1568179498557,12281415.4889361,0.0,1.0
2000-01-21,60.0,61.5,59.44,61.5,6682900,35.2405633039529,36.1215773865517,34.9116513797827,36.1215773865517,11378194.9664529,0.0,1.0
2000-01-24,58.0,60.94,56.69,60.94,7339600,34.0658778604878,35.7926654623815,33.2964588950182,35.7926654623815,12496281.5208633,0.0,1.0
2000-01-25,56.13,57.13,54.88,57.0,10252400,32.9675469708479,33.5548896925805,32.2333685686823,33.4785351387552,17455566.6064226,0.0,1.0
2000-01-26,57.38,57.69,55.06,55.94,8468400,33.7017253730136,33.8838016167507,32.3390902585941,32.8559518537188,14418157.7240284,0.0,1.0
2000-01-27,58.25,59.5,56.19,57.88,6915900,34.2127135409209,34.9468919430866,33.0027875341519,33.9953967338799,11774896.9112947,0.0,1.0
2000-01-28,55.63,57.44,55.5,57.0,7425100,32.6738756099817,33.7369659363176,32.5975210561564,33.4785351387552,12641852.4062022,0.0,1.0
2000-01-31,56.63,56.81,55.06,56.5,5958600,33.2612183317142,33.3669400216261,32.3390902585941,33.184863777889,10145013.7705346,0.0,1.0
2000-02-01,62.0,62.0,56.81,56.94,10950500,36.415248747418,36.415248747418,33.3669400216261,33.4432945754513,18644140.1158392,0.0,1.0
2000-02-02,60.75,61.5,59.63,61.0,5862100,35.6810703452523,36.1215773865517,35.0232464969119,35.8279060256854,9980714.46719886,0.0,1.0
2000-02-03,60.5,60.63,59.0,60.5,4008800,35.5342346648192,35.6105892186444,34.6532205822203,35.5342346648192,6825316.5514247,0.0,1.0
2000-02-04,61.12,61.5,60.31,61.0,4063900,35.8983871522933,36.1215773865517,35.42263954769,35.8279060256854,6919128.89975427,0.0,1.0
2000-02-07,59.0,61.0,59.0,61.0,3796600,34.6532205822203,35.8279060256854,34.6532205822203,35.8279060256854,6464028.34243143,0.0,1.0
2000-02-08,61.0,61.44,59.56,59.75,4501700,35.8279060256854,36.0863368232478,34.9821325063906,35.0937276235198,7664519.9360279,0.0,1.0
2000-02-09,58.75,61.31,58.75,61.31,5289700,34.5063849017872,36.0099822694225,34.5063849017872,36.0099822694225,9006155.69798226,0.0,1.0
2000-02-10,59.56,59.94,58.38,59.0,3644900,34.9821325063906,35.2053227406489,34.2890680947462,34.6532205822203,6205746.43242065,0.0,1.0
2000-02-11,60.06,60.5,59.19,59.5,4647100,35.2758038672568,35.5342346648192,34.7648156993495,34.9468919430866,7912075.57027685,0.0,1.0
2000-02-14,60.31,60.5,59.44,59.5,3173900,35.42263954769,35.5342346648192,34.9116513797827,34.9468919430866,5403829.6254657,0.0,1.0
2000-02-15,59.75,60.19,59.06,60.06,3531100,35.0937276235198,35.3521584210821,34.6884611455243,35.2758038672568,6011992.43532623,0.0,1.0
2000-02-16,57.25,59.38,55.75,58.75,6829800,33.6253708191884,34.8764108164787,32.7443567365896,34.5063849017872,11628304.4758832,0.0,1.0
2000-02-17,54.5,57.44,53.56,57.25,10785700,32.0101783344239,33.7369659363176,31.4580761759953,33.6253708191884,18363554.3625777,0.0,1.0
2000-02-18,53.75,55.81,52.81,54.56,10402700,31.5696712931245,32.7795972998935,31.0175691346959,32.0454188977278,17711464.8995973,0.0,1.0
2000-02-22,53.63,55.56,53.13,54.13,8019200,31.4991901665166,32.6327616194604,31.2055188056503,31.7928615273828,13653357.2363762,0.0,1.0
2000-02-23,54.81,55.0,52.88,54.19,6533700,32.192254578161,32.3038496952902,31.0586831252172,31.8281020906868,11124169.5150777,0.0,1.0
2000-02-24,53.06,55.19,52.63,54.94,7763600,31.164404815129,32.4154448124193,30.911847444784,32.2686091319862,13218176.9054682,0.0,1.0
2000-02-25,53.0,54.25,52.75,53.5,6155600,31.1291642518251,31.8633426539907,30.9823285713919,31.4228356126913,10480422.7110232,0.0,1.0
2000-02-28,56.81,56.88,52.94,53.75,8120100,33.3669400216261,33.4080540121473,31.0939236885211,31.5696712931245,13825147.9069107,0.0,1.0
2000-02-29,57.5,58.44,56.81,57.44,7119900,33.7722064996215,34.3243086580501,33.3669400216261,33.7369659363176,12122223.9359631,0.0,1.0
2000-03-01,55.63,58.31,54.31,57.81,6504000,32.6738756099817,34.2479541042249,31.8985832172947,33.9542827433586,11073602.7864863,0.0,1.0
2000-03-02,55.13,56.25,54.19,55.56,5352000,32.3802042491154,33.0380280974558,31.8281020906868,32.6327616194604,9112226.64718246,0.0,1.0
2000-03-03,54.5,55.81,54.38,55.5,5832800,32.0101783344239,32.7795972998935,31.939697207816,32.5975210561564,9930828.77198913,0.0,1.0
2000-03-06,53.88,54.69,53.13,54.38,4821800,31.6460258469497,32.1217734515531,31.2055188056503,31.939697207816,8209516.8997355,0.0,1.0
2000-03-07,52.38,55.0,51.0,55.0,8491900,30.7885054732202,32.3285185381273,29.9773535535363,32.3285185381273,14447135.8763059,0.04,1.0
2000-03-08,52.5,53.75,51.69,52.31,6631400,30.8590404227579,31.5937794804426,30.3829295133782,30.7473600859898,11281896.4954998,0.0,1.0
2000-03-09,55.31,55.5,51.75,53.31,5736400,32.5107338244331,32.6224141612012,30.4181969881471,31.3351513321376,9759247.07554744,0.0,1.0
2000-03-10,53.5,55.81,53.38,55.63,4456000,31.4468316689057,32.804629447507,31.376296719368,32.6988270232004,7580922.69866803,0.0,1.0
2000-03-13,53.0,53.19,51.81,52.63,4412500,31.1529360458318,31.2646163825999,30.453464462916,30.9354532847571,7506916.83300555,0.0,1.0
2000-03-14,52.31,53.31,51.88,52.75,5094600,30.7473600859898,31.3351513321376,30.4946098501463,31.0059882342949,8667362.83227878,0.0,1.0
2000-03-15,57.0,57.25,51.88,52.63,8097100,33.5041010304229,33.6510488419598,30.4946098501463,30.9354532847571,13775468.8472587,0.0,1.0
2000-03-16,61.5,61.88,58.63,59.0,12165000,36.1491616380878,36.372522311624,34.4622007616437,34.6796835227184,20696123.1214759,0.0,1.0
2000-03-17,63.19,64.56,61.5,61.5,13587500,37.1425288440776,37.9478028513,36.1491616380878,36.1491616380878,23116199.9928528,0.0,1.0
2000-03-20,63.63,64.13,61.94,63.44,5350300,37.4011569923826,37.6950526154565,36.4077897863929,37.2894766556145,9102381.21963276,0.0,1.0
2000-03-21,63.5,64.69,61.81,63.63,5552300,37.3247441303834,38.0242157132992,36.3313769243937,37.4011569923826,9446040.64178962,0.0,1.0
2000-03-22,63.06,63.94,61.13,62.38,4746500,37.0661159820784,37.5833722786884,35.9316788770132,36.6664179346979,8075145.77855202,0.0,1.0
2000-03-23,64.13,64.31,62.19,63.06,5540300,37.6950526154565,37.8008550397631,36.5547375979298,37.0661159820784,9425625.23057238,0.0,1.0
2000-03-24,64.38,65.31,63.5,64.0,5903600,37.8420004269934,38.3886462859108,37.3247441303834,37.6186397534573,10043701.8051743,0.0,1.0
2000-03-27,64.38,64.63,63.0,64.38,3828000,37.8420004269934,37.9889482385304,37.0308485073095,37.8420004269934,6512516.17829921,0.0,1.0
2000-03-28,64.0,65.75,63.0,63.06,4848400,37.6186397534573,38.6472744342159,37.0308485073095,37.0661159820784,8248506.64547174,0.0,1.0
2000-03-29,68.5,68.56,64.88,64.88,6944300,40.2637003611222,40.2989678358911,38.1358960500673,38.1358960500673,11814228.3429893,0.0,1.0
2000-03-30,67.0,69.56,65.94,68.0,7934300,39.3820134919006,40.8867590820389,38.7589547709839,39.9698047380483,13498499.7684115,0.0,1.0
2000-03-31,64.5,67.31,64.25,67.0,5169700,37.9125353765311,39.5642287782064,37.7655875649942,39.3820134919006,8795129.28081333,0.0,1.0
2000-04-03,68.0,68.06,65.44,65.5,5898500,39.9698047380483,40.0050722128172,38.46505914791,38.5003266226789,10035025.255407,0.0,1.0
2000-04-04,64.63,68.63,63.44,67.75,8188500,37.9889482385304,40.3401132231214,37.2894766556145,39.8228569265114,13930966.2293634,0.0,1.0
2000-04-05,64.0,64.63,63.0,63.5,5348300,37.6186397534573,37.9889482385304,37.0308485073095,37.3247441303834,9098978.65109655,0.0,1.0
2000-04-06,65.94,67.0,63.25,63.94,4234800,38.7589547709839,39.3820134919006,37.1777963188464,37.5833722786884,7204598.61856361,0.0,1.0
2000-04-07,64.13,67.31,64.13,66.13,3425100,37.6950526154565,39.5642287782064,37.6950526154565,38.870635107752,5827068.7466804,0.0,1.0
2000-04-10,66.69,67.25,64.25,65.13,3992300,39.1997982055948,39.5289613034375,37.7655875649942,38.2828438616042,6792037.18354856,0.0,1.0
2000-04-11,67.38,67.38,65.63,65.69,3714600,39.6053741654367,39.6053741654367,38.5767394846781,38.612006959447,6319590.5422963,0.0,1.0
2000-04-12,66.31,70.0,66.31,68.19,7081600,38.9764375320586,41.1453872303439,38.9764375320586,40.0814850748164,12047814.6729999,0.0,1.0
2000-04-13,62.5,66.31,60.0,66.31,7953100,36.7369528842356,38.9764375320586,35.2674747688662,38.9764375320586,13530483.9126519,0.0,1.0
2000-04-14,60.25,60.25,56.94,60.0,7695600,35.4144225804031,35.4144225804031,33.468833555654,35.2674747688662,13092403.2136153,0.0,1.0
2000-04-17,57.25,58.19,55.31,56.38,8667000,33.6510488419598,34.2035726133387,32.5107338244331,33.1396704578113,14745030.7516508,0.0,1.0
2000-04-18,58.75,59.31,56.06,57.0,7233700,34.5327357111815,34.8618988090242,32.951577259044,33.5041010304229,12306580.0101784,0.0,1.0
2000-04-19,58.75,60.0,57.63,58.69,5078400,34.5327357111815,35.2674747688662,33.874409515496,34.4974682364126,8639802.02713549,0.0,1.0
2000-04-20,58.63,59.13,57.25,58.13,4111100,34.4622007616437,34.7560963847176,33.6510488419598,34.1683051385699,6994149.75459924,0.0,1.0
2000-04-24,59.56,61.75,57.88,58.0,4850200,35.0088466205612,36.2961094496248,34.0213573270329,34.0918922765706,8251568.95715433,0.0,1.0
2000-04-25,59.0,60.31,58.69,60.25,5227700,34.6796835227184,35.449690055172,34.4974682364126,35.4144225804031,8893803.76836331,0.0,1.0
2000-04-26,60.5,60.88,59.44,59.5,4469400,35.5613703919401,35.7847310654762,34.9383116710234,34.9735791457923,7603719.90786062,0.0,1.0
2000-04-27,58.81,60.0,58.25,60.0,4940000,34.5680031859503,35.2674747688662,34.2388400881076,35.2674747688662,8404344.28443002,0.0,1.0
2000-04-28,56.5,58.88,55.5,58.25,6475300,33.210205407349,34.6091485731807,32.6224141612012,34.2388400881076,11016326.0212489,0.0,1.0
2000-05-01,56.13,57.88,56.13,56.5,4360000,32.9927226462743,34.0213573270329,32.9927226462743,33.210205407349,7417599.40893013,0.0,1.0
2000-05-02,56.81,57.94,56.06,57.25,3961700,33.3924206936548,34.0566248018018,32.951577259044,33.6510488419598,6739977.88494461,0.0,1.0
2000-05-03,54.0,55.56,52.56,55.5,6666000,31.7407272919796,32.6576816359701,30.8943078975268,32.6224141612012,11340760.9311762,0.0,1.0
2000-05-04,52.5,53.81,51.81,53.75,6863800,30.8590404227579,31.6290469552115,30.453464462916,31.5937794804426,11677274.959407,0.0,1.0
2000-05-05,53.31,53.5,51.19,51.81,6345700,31.3351513321376,31.4468316689057,30.0890338903043,30.453464462916,10795839.5801027,0.0,1.0
2000-05-08,53.56,54.13,52.0,53.13,5133800,31.4820991436745,31.8171401539788,30.565144799684,31.229348907831,8734053.17558843,0.0,1.0
2000-05-09,52.5,54.63,51.75,53.56,4821700,30.8590404227579,32.1110357770527,30.4181969881471,31.4820991436745,8203082.3555134,0.0,1.0
2000-05-10,54.0,54.25,51.69,52.5,6547300,31.7407272919796,31.8876751035165,30.3829295133782,30.8590404227579,11138818.4885523,0.0,1.0
2000-05-11,53.88,55.25,53.06,54.5,4413300,31.6701923424418,32.4754663496643,31.1882035206007,32.0346229150535,7508277.86042004,0.0,1.0
2000-05-12,54.0,55.25,53.63,53.75,3683400,31.7407272919796,32.4754663496643,31.5232445309049,31.5937794804426,6266510.47313147,0.0,1.0
2000-05-15,56.5,56.88,53.5,53.5,5611300,33.210205407349,33.4335660808851,31.4468316689057,31.4468316689057,9546416.41360771,0.0,1.0
2000-05-16,53.44,56.5,52.0,56.5,13052500,31.4115641941368,33.210205407349,30.565144799684,33.210205407349,22206012.9094176,0.0,1.0
2000-05-17,52.25,53.44,51.5,52.75,7027500,30.712092611221,31.4115641941368,30.2712491766101,31.0059882342949,11955775.1940955,0.0,1.0
2000-05-18,51.5,53.44,51.31,51.88,6951400,30.2712491766101,31.4115641941368,30.1595688398421,30.4946098501463,11826307.4612929,0.0,1.0
2000-05-19,51.56,52.25,51.06,51.19,5682600,30.306516651379,30.712092611221,30.0126210283051,30.0890338903043,9667717.98192348,0.0,1.0
2000-05-22,50.38,52.0,50.0,51.69,5313500,29.6129229809246,30.565144799684,29.3895623073885,30.3829295133782,9039773.95856658,0.0,1.0
2000-05-23,49.75,51.13,48.19,50.63,6293100,29.2426144958515,30.0537664155355,28.325660151861,29.7598707924616,10706352.0276005,0.0,1.0
2000-05-24,46.75,48.0,44.13,48.0,17769300,27.4792407574082,28.2139798150929,25.9392276925011,28.2139798150929,30230630.5452069,0.0,1.0
2000-05-25,46.5,49.81,46.31,48.0,8621100,27.3322929458713,29.2778819706204,27.2206126091032,28.2139798150929,14666941.8037448,0.0,1.0
2000-05-26,46.88,48.75,46.25,48.5,4711400,27.5556536194074,28.6548232497038,27.1853451343344,28.5078754381668,8015430.70074162,0.0,1.0
2000-05-30,47.25,47.81,46.63,47.5,4767600,27.7731363804821,28.1022994783249,27.4087058078705,27.9200841920191,8111042.87660901,0.0,1.0
2000-05-31,49.0,49.13,46.63,46.75,6583700,28.8017710612407,28.8781839232399,27.4087058078705,27.4792407574082,11200745.2359113,0.0,1.0
2000-06-01,49.88,50.06,48.5,49.0,6049000,29.3190273578508,29.4248297821574,28.5078754381668,28.8017710612407,10291068.5377565,0.0,1.0
2000-06-02,53.63,54.0,52.0,52.75,8388800,31.5232445309049,31.7407272919796,30.565144799684,31.0059882342949,14271733.4682645,0.0,1.0
2000-06-05,52.38,53.63,52.25,53.5,3858000,30.7885054732202,31.5232445309049,30.712092611221,31.4468316689057,6563554.7063423,0.0,1.0
2000-06-06,50.38,52.06,50.06,52.06,6753000,29.6129229809246,30.6004122744529,29.4248297821574,30.6004122744529,11488772.6625012,0.0,1.0
2000-06-07,50.56,51.81,49.88,51.25,4581800,29.7187254052312,30.453464462916,29.3190273578508,30.1243013650732,7794944.25959544,0.0,1.0
2000-06-08,49.88,51.5,49.5,51.44,5036400,29.3190273578508,30.2712491766101,29.0956666843146,30.2359817018413,8568348.08787515,0.0,1.0
2000-06-09,48.19,51.25,47.63,50.38,5466100,28.325660151861,30.1243013650732,27.9964970540183,29.6129229809246,9299389.93787913,0.0,1.0
2000-06-12,46.0,47.56,45.0,47.56,12584100,27.0383973227974,27.9553516667879,26.4506060766496,27.9553516667879,21409131.358238,0.0,1.0
2000-06-13,49.38,49.69,45.94,46.13,9177000,29.0486433846228,29.2310062734286,27.025003586261,27.1367743890775,15600048.9936781,0.04,1.0
2000-06-14,51.0,51.0,49.06,49.75,8827700,30.0016365454792,30.0016365454792,28.8603978219845,29.2663023164233,15006271.3851468,0.0,1.0
2000-06-15,50.88,51.25,50.25,50.94,5048400,29.9310444594898,30.1487033912904,29.5604360080457,29.9663405024845,8581811.84915384,0.0,1.0
2000-06-16,49.81,51.0,49.56,50.88,7158700,29.301598359418,30.0016365454792,29.1545315136068,29.9310444594898,12169126.1557201,0.0,1.0
2000-06-19,50.0,50.0,48.75,49.38,5058600,29.4133691622345,29.4133691622345,28.6780349331786,29.0486433846228,8599150.90328215,0.0,1.0
2000-06-20,48.88,49.75,48.38,49.13,5080900,28.7545096930004,29.2663023164233,28.4603760013781,28.9015765388116,8637058.835347,0.0,1.0
2000-06-21,48.56,48.88,47.69,48.88,3773900,28.5662641303621,28.7545096930004,28.0544715069393,28.7545096930004,6415280.03674862,0.0,1.0
2000-06-22,47.88,48.19,46.94,47.63,5537600,28.1662423097557,28.3486051985616,27.6132709695057,28.0191754639446,9413406.48440582,0.0,1.0
2000-06-23,48.0,48.13,47.06,48.06,3631600,28.2368343957451,28.3133091555669,27.6838630554951,28.2721304387398,6173383.23258598,0.0,1.0
2000-06-26,47.13,48.38,47.06,47.63,3663400,27.7250417723222,28.4603760013781,27.6838630554951,28.0191754639446,6227440.2836919,0.0,1.0
2000-06-27,49.56,50.13,47.5,47.63,6641200,29.1545315136068,29.4898439220563,27.9427007041228,28.0191754639446,11289424.1447985,0.0,1.0
2000-06-28,48.13,49.94,48.13,49.81,5233400,28.3133091555669,29.3780731192398,28.3133091555669,29.301598359418,8896294.69363793,0.0,1.0
2000-06-29,47.88,48.25,47.13,48.13,5339200,28.1662423097557,28.3839012415563,27.7250417723222,28.3133091555669,9076144.88253749,0.0,1.0
2000-06-30,49.94,50.04,47.63,48.06,5055500,29.3780731192398,29.4368998575643,28.0191754639446,28.2721304387398,8593881.19075296,0.0,1.0
2000-07-03,49.69,49.88,48.63,49.69,1885300,29.2310062734286,29.3427770762451,28.6074428471893,29.2310062734286,3204835.17138296,0.0,1.0
2000-07-05,50.25,50.88,49.63,49.94,4063400,29.5604360080457,29.9310444594898,29.195710230434,29.3780731192398,6907403.19068451,0.0,1.0
2000-07-06,51.25,52.13,50.0,50.38,4646900,30.1487033912904,30.6663786885457,29.4133691622345,29.6369107678675,7899299.08125998,0.0,1.0
2000-07-07,55.5,55.88,52.38,53.0,10254800,32.6488397700803,32.8723813757133,30.8134455343569,31.1781713119686,17432209.0465697,0.0,1.0
2000-07-10,57.5,58.13,54.75,55.31,9340900,33.8253745365697,34.1959829880138,32.2076392326468,32.5370689672638,15878663.7948184,0.0,1.0
2000-07-11,57.63,58.56,57.06,57.38,7711000,33.9018492963915,34.448937962809,33.566536887942,33.7547824505803,13107984.9395502,0.0,1.0
2000-07-12,57.38,58.06,56.38,57.69,5062400,33.7547824505803,34.1548042711867,33.1665150673356,33.9371453393861,8605610.55089858,0.0,1.0
2000-07-13,56.19,57.69,55.75,57.63,3751500,33.0547442645191,33.9371453393861,32.7959066158915,33.9018492963915,6377202.11395702,0.0,1.0
2000-07-14,56.44,56.69,55.38,56.69,3456600,33.2018111103303,33.3488779561415,32.5782476840909,33.3488779561415,5875899.46077671,0.0,1.0
2000-07-17,56.88,57.0,55.63,56.88,3686600,33.460648758958,33.5312408449473,32.7253145299021,33.460648758958,6266878.13229746,0.0,1.0
2000-07-18,57.38,58.19,56.75,56.88,4019800,33.7547824505803,34.2312790310085,33.3841739991361,33.460648758958,6833287.23382232,0.0,1.0
2000-07-19,57.13,57.63,56.81,57.56,2794900,33.6077156047691,33.9018492963915,33.4194700421308,33.8606705795643,4751070.82188418,0.0,1.0
2000-07-20,58.06,58.5,57.0,57.13,4664500,34.1548042711867,34.4136419198144,33.5312408449473,33.6077156047691,7929217.44916767,0.0,1.0
2000-07-21,57.13,58.75,57.13,58.38,3611700,33.6077156047691,34.5607087656255,33.6077156047691,34.343049833825,6139555.07796311,0.0,1.0
2000-07-24,56.0,56.69,54.81,56.5,3839900,32.9429734617026,33.3488779561415,32.2429352756414,33.237107153325,6527473.91640239,0.0,1.0
2000-07-25,55.0,55.81,54.13,55.75,4115200,32.3547060784579,32.8312026588861,31.8429134550351,32.7959066158915,6995458.38714007,0.0,1.0
2000-07-26,53.56,55.88,53.56,54.5,5031400,31.5076010465856,32.8723813757133,31.5076010465856,32.0605723868356,8552913.42560665,0.0,1.0
2000-07-27,54.75,54.81,53.75,54.31,3319300,32.2076392326468,32.2429352756414,31.6193718494021,31.9488015840191,5642502.19295149,0.0,1.0
2000-07-28,52.69,54.94,52.25,54.81,3639900,30.9958084231627,32.3194100354633,30.736970774535,32.2429352756414,6187492.46290608,0.0,1.0
2000-07-31,51.75,52.94,51.38,52.88,3888800,30.4428370829127,31.1428752689739,30.2251781511122,31.1075792259792,6610599.38178224,0.0,1.0
2000-08-01,52.0,52.5,51.0,51.94,3623600,30.5899039287239,30.8840376203462,30.0016365454792,30.5546078857292,6159783.97444612,0.0,1.0
2000-08-02,53.13,53.5,51.88,52.38,3331100,31.2546460717904,31.4723050035909,30.5193118427345,30.8134455343569,5662561.09870777,0.0,1.0
2000-08-03,51.75,53.88,51.44,53.19,3913800,30.4428370829127,31.6958466092239,30.2604741941068,31.289942114785,6653097.06346927,0.0,1.0
2000-08-04,54.0,54.0,51.63,51.81,4235200,31.7664386952132,31.7664386952132,30.3722449969233,30.4781331259074,7199447.25923785,0.0,1.0
2000-08-07,55.0,55.5,52.63,52.63,4122900,32.3547060784579,32.6488397700803,30.960512380168,30.960512380168,7008547.67309967,0.0,1.0
2000-08-08,57.0,58.44,54.94,55.0,6870100,33.5312408449473,34.3783458768197,32.3194100354633,32.3547060784579,11678532.918325,0.0,1.0
2000-08-09,58.0,58.0,55.75,57.31,4782800,34.119508228192,34.119508228192,32.7959066158915,33.7136037337532,8130316.47891074,0.0,1.0
2000-08-10,55.13,57.44,55.13,57.38,4227000,32.4311808382798,33.790078493575,32.4311808382798,33.7547824505803,7185508.01964448,0.0,1.0
2000-08-11,55.94,56.5,55.0,55.0,2719500,32.9076774187079,33.237107153325,32.3547060784579,32.3547060784579,4622897.81391607,0.0,1.0
2000-08-14,59.0,60.0,56.81,56.81,5011300,34.7077756114367,35.2960429946814,33.4194700421308,33.4194700421308,8518745.28953027,0.0,1.0
2000-08-15,53.63,56.06,53.0,56.0,16307100,31.5487797634127,32.9782695046973,31.1781713119686,32.9429734617026,27720557.8015483,0.0,1.0
2000-08-16,51.0,52.25,49.75,52.19,20874900,30.0016365454792,30.736970774535,29.2663023164233,30.7016747315404,35485394.2179505,0.0,1.0
2000-08-17,51.31,51.5,50.44,51.13,6989900,30.183999434285,30.2957702371015,29.6722068108621,30.078111305301,11882181.8089693,0.0,1.0
2000-08-18,51.38,52.13,50.75,51.13,6392800,30.2251781511122,30.6663786885457,29.854569699668,30.078111305301,10867167.179556,0.0,1.0
2000-08-21,50.88,51.44,49.94,51.13,5822700,29.9310444594898,30.2604741941068,29.3780731192398,30.078111305301,9898050.0463648,0.0,1.0
2000-08-22,51.19,52.0,50.56,50.94,4724000,30.1134073482957,30.5899039287239,29.7427988968515,29.9663405024845,8030361.93158282,0.0,1.0
2000-08-23,51.38,51.38,50.5,51.22,5202900,30.2251781511122,30.2251781511122,29.7075028538568,30.131055369793,8844447.52197972,0.0,1.0
2000-08-24,50.44,50.94,49.88,50.63,5200800,29.6722068108621,29.9663405024845,29.3427770762451,29.7839776136786,8840877.71671804,0.0,1.0
2000-08-25,50.5,50.69,50.13,50.44,3784300,29.7075028538568,29.8192736566733,29.4898439220563,29.6722068108621,6432959.07233042,0.0,1.0
2000-08-28,50.0,50.81,50.0,50.63,4950400,29.4133691622345,29.8898657426627,29.4133691622345,29.7839776136786,8415220.93694064,0.0,1.0
2000-08-29,49.69,50.31,49.06,49.94,5433100,29.2545369687584,29.6195563473181,28.8836301808671,29.4017222020486,9228337.44688244,0.04,1.0
2000-08-30,48.38,49.31,48.0,49.25,8329200,28.4832863463178,29.0308154141573,28.2595647917167,28.9954909581677,14147479.019818,0.0,1.0
2000-08-31,48.06,49.38,48.0,48.19,8541200,28.2948892477064,29.0720272794786,28.2595647917167,28.3714255690173,14507569.4909558,0.0,1.0
2000-09-01,48.56,49.0,48.06,49.0,5517300,28.5892597142868,28.8483057248775,28.2948892477064,28.8483057248775,9371354.51136265,0.0,1.0
2000-09-05,50.13,51.0,48.63,48.94,5492500,29.5135829793492,30.025787591199,28.630471579608,28.8129812688878,9329230.72039935,0.0,1.0
2000-09-06,50.63,51.13,50.5,50.63,5266700,29.8079534459295,30.1023239125099,29.7314171246186,29.8079534459295,8945700.3978384,0.0,1.0
2000-09-07,50.5,51.0,50.06,50.63,5109900,29.7314171246186,30.025787591199,29.4723711140279,29.8079534459295,8679369.33239304,0.0,1.0
2000-09-08,52.94,53.44,50.75,50.88,7810500,31.1679450015309,31.4623154681113,29.8786023579088,29.9551386792197,13266446.343501,0.0,1.0
2000-09-11,54.25,54.88,52.94,53.0,5222000,31.9391956239715,32.3101024118628,31.1679450015309,31.2032694575206,8869775.66170697,0.0,1.0
2000-09-12,55.88,55.94,54.25,54.69,6328100,32.8988433450236,32.9341678010132,31.9391956239715,32.1982416345622,10748530.7094691,0.0,1.0
2000-09-13,54.75,56.13,53.88,55.25,7056100,32.2335660905519,33.0460285783138,31.721361478702,32.5279365571323,11985067.7990369,0.0,1.0
2000-09-14,55.5,56.19,54.75,55.88,5346800,32.6751217904225,33.0813530343034,32.2335660905519,32.8988433450236,9081753.44848999,0.0,1.0
2000-09-15,54.25,55.94,54.25,55.94,6577700,31.9391956239715,32.9341678010132,31.9391956239715,32.9341678010132,11172486.2830352,0.0,1.0
2000-09-18,55.06,55.81,53.69,54.63,4399500,32.4160757798317,32.8576314797023,31.6095007014015,32.1629171785726,7472726.54608959,0.0,1.0
2000-09-19,53.0,55.13,52.75,55.0,4102400,31.2032694575206,32.457287645153,31.0560842242304,32.3807513238421,6968090.32450911,0.0,1.0
2000-09-20,53.0,53.81,52.56,53.5,3739300,31.2032694575206,31.6801496133808,30.9442234469298,31.4976399241009,6351350.46568763,0.0,1.0
2000-09-21,55.0,56.0,53.0,53.13,5001200,32.3807513238421,32.9694922570028,31.2032694575206,31.2798057788315,8494738.03893697,0.0,1.0
2000-09-22,55.94,55.94,54.25,54.75,5557600,32.9341678010132,32.9341678010132,31.9391956239715,32.2335660905519,9439805.67167802,0.0,1.0
2000-09-25,54.63,55.94,53.69,55.94,4601800,32.1629171785726,32.9341678010132,31.6095007014015,32.9341678010132,7816341.17963292,0.0,1.0
2000-09-26,53.38,54.5,52.19,54.44,5580200,31.4269910121216,32.0863808572617,30.7263893016603,32.0510564012721,9478192.67473329,0.0,1.0
2000-09-27,54.75,54.94,53.63,54.94,5173100,32.2335660905519,32.3454268678524,31.5741762454118,32.3454268678524,8786717.0577511,0.0,1.0
2000-09-28,55.0,55.0,53.81,54.25,3416400,32.3807513238421,32.3807513238421,31.6801496133808,31.9391956239715,5802891.91318569,0.0,1.0
2000-09-29,52.94,54.75,52.88,54.13,4396400,31.1679450015309,32.2335660905519,31.1326205455413,31.8685467119922,7467461.07221917,0.0,1.0
2000-10-02,52.56,53.94,52.56,53.94,3095900,30.9442234469298,31.7566859346917,30.9442234469298,31.7566859346917,5258509.85658342,0.0,1.0
2000-10-03,53.81,54.75,52.75,52.94,4093700,31.6801496133808,32.2335660905519,31.0560842242304,31.1679450015309,6953313.0268728,0.0,1.0
2000-10-04,55.56,56.81,53.81,53.81,5747000,32.7104462464121,33.4463724128631,31.6801496133808,31.6801496133808,9761509.13976062,0.0,1.0
2000-10-05,53.75,55.75,53.13,54.0,7223900,31.6448251573911,32.8223070237127,31.2798057788315,31.7920103906813,12270082.8040224,0.0,1.0
2000-10-06,51.06,51.69,50.13,51.25,9449800,30.0611120471887,30.43201883508,29.5135829793492,30.1729728244892,16050862.896974,0.0,1.0
2000-10-09,50.88,51.81,50.63,51.06,2754300,29.9551386792197,30.5026677470592,29.8079534459295,30.0611120471887,4678288.60686318,0.0,1.0
2000-10-10,50.69,51.5,50.25,51.13,3018200,29.8432779019192,30.3201580577794,29.5842318913285,30.1023239125099,5126533.30183147,0.0,1.0
2000-10-11,48.94,51.25,48.94,50.19,5142600,28.8129812688878,30.1729728244892,28.8129812688878,29.5489074353388,8734911.5890261,0.0,1.0
2000-10-12,34.88,38.0,34.69,37.25,66652300,20.5352837486475,22.3721554601091,20.4234229713469,21.9305997602385,113211594.855762,0.0,1.0
2000-10-13,36.31,36.44,34.88,35.44,43718200,21.3771832830674,21.4537196043783,20.5352837486475,20.8649786712175,74257109.6004667,0.0,1.0
2000-10-16,37.69,37.69,36.88,36.94,16537300,22.1896457708292,22.1896457708292,21.712765614969,21.7480900709587,28089264.8506984,0.0,1.0
2000-10-17,35.13,37.63,35.06,37.5,13126400,20.6824689819377,22.1543213148396,20.6412571166164,22.0777849935287,22295714.9072827,0.0,1.0
2000-10-18,36.5,36.56,34.75,35.25,13906400,21.4890440603679,21.5243685163576,20.4587474273366,20.753117893917,23620576.0746767,0.0,1.0
2000-10-19,38.63,38.75,37.06,37.63,12302400,22.7430622480004,22.8137111599797,21.818738982938,22.1543213148396,20896117.981728,0.0,1.0
2000-10-20,39.44,40.63,38.25,38.63,9776600,23.2199424038606,23.9205441143219,22.5193406933993,22.7430622480004,16605945.7553129,0.0,1.0
2000-10-23,40.56,41.63,40.06,40.63,7514900,23.8793322490006,24.5092850474827,23.5849617824203,23.9205441143219,12764357.9318579,0.0,1.0
2000-10-24,39.25,41.31,38.75,41.31,11845200,23.10808162656,24.3208879488712,22.8137111599797,24.3208879488712,20119545.5128402,0.0,1.0
2000-10-25,38.38,39.19,38.31,38.75,6196400,22.5958770147102,23.0727571705704,22.5546651493889,22.8137111599797,10524832.9969745,0.0,1.0
2000-10-26,38.94,39.25,38.44,38.5,6469300,22.9255719372802,23.10808162656,22.6312014706998,22.6665259266895,10988364.5515666,0.0,1.0
2000-10-27,39.38,39.81,38.25,38.75,5017600,23.1846179478709,23.4377765491301,22.5193406933993,22.8137111599797,8522594.09425142,0.0,1.0
2000-10-30,40.94,42.06,39.75,39.75,8475400,24.1030538036017,24.7624436487418,23.4024520931404,23.4024520931404,14395805.5617065,0.0,1.0
2000-10-31,43.0,43.63,42.0,42.5,7567900,25.3158601259129,25.6867669138042,24.7271191927521,25.0214896593325,12854380.5496423,0.0,1.0
2000-11-01,44.06,44.31,42.56,43.0,6781100,25.9399255150633,26.0871107483535,25.0568141153222,25.3158601259129,11517969.3105326,0.0,1.0
2000-11-02,42.75,43.81,42.13,43.75,8273900,25.1686748926227,25.7927402817731,24.803655514063,25.7574158257835,14053549.7601297,0.0,1.0
2000-11-03,41.25,42.63,40.81,42.5,5857800,24.2855634928816,25.0980259806434,24.0265174822908,25.0214896593325,9949707.36712887,0.0,1.0
2000-11-06,41.31,42.0,40.69,41.69,6531600,24.3208879488712,24.7271191927521,23.9558685703115,24.5446095034723,11094183.5909623,0.0,1.0
2000-11-07,41.38,42.13,40.94,42.0,3723100,24.3620998141925,24.803655514063,24.1030538036017,24.7271191927521,6323834.11836483,0.0,1.0
2000-11-08,41.25,42.56,41.25,41.94,5220600,24.2855634928816,25.0568141153222,24.2855634928816,24.6917947367625,8867397.70576547,0.0,1.0
2000-11-09,38.81,40.13,38.63,40.0,7868600,22.8490356159693,23.6261736477415,22.7430622480004,23.5496373264306,13365131.5150723,0.0,1.0
2000-11-10,36.25,37.5,36.19,37.0,12460000,21.3418588270777,22.0777849935287,21.3065343710881,21.7834145269483,21163807.87914,0.0,1.0
2000-11-13,37.38,38.19,35.44,35.5,16025400,22.0071360815494,22.4840162374096,20.8649786712175,20.9003031272072,27219782.246097,0.0,1.0
2000-11-14,39.19,40.75,39.06,40.0,11823600,23.0727571705704,23.9911930263012,22.9962208492595,23.5496373264306,20082857.0497431,0.0,1.0
2000-11-15,39.63,40.38,38.31,40.0,10061600,23.3318031811611,23.7733588810317,22.5546651493889,23.5496373264306,17090029.6433992,0.0,1.0
2000-11-16,39.19,39.94,39.19,39.69,5515400,23.0727571705704,23.514312870441,23.0727571705704,23.3671276371508,9368127.28544208,0.0,1.0
2000-11-17,38.81,39.75,38.31,39.38,7022900,22.8490356159693,23.4024520931404,22.5546651493889,23.1846179478709,11928676.2724247,0.0,1.0
2000-11-20,38.88,39.25,38.31,38.81,5796900,22.8902474812906,23.10808162656,22.5546651493889,22.8490356159693,9846266.28367464,0.0,1.0
2000-11-21,38.25,39.75,37.38,39.0,7188100,22.5193406933993,23.4024520931404,22.0071360815494,22.9608963932698,12209275.0735189,0.0,1.0
2000-11-22,36.75,38.31,36.69,38.25,5832700,21.6362292936581,22.5546651493889,21.6009048376685,22.5193406933993,9907074.01417814,0.0,1.0
2000-11-24,37.5,38.5,37.38,38.5,3615300,22.0777849935287,22.6665259266895,22.0071360815494,22.6665259266895,6140731.51087116,0.0,1.0
2000-11-27,38.75,39.44,38.25,39.44,7418800,22.8137111599797,23.2199424038606,22.5193406933993,23.2199424038606,12601128.241875,0.0,1.0
2000-11-28,39.56,40.5,38.75,39.0,7382700,23.3141409531663,23.868117002104,22.8367786131242,22.9841126686928,12527144.4736777,0.04,1.0
2000-11-29,40.0,40.38,39.63,40.13,7667000,23.5734488909669,23.7973966554311,23.3553944887255,23.6500625998626,13009551.6111568,0.0,1.0
2000-11-30,39.19,40.0,38.75,39.75,7619600,23.0960865509249,23.5734488909669,22.8367786131242,23.4261148353984,12929122.1411725,0.0,1.0
2000-12-01,38.94,40.06,38.94,39.25,5532200,22.9487524953563,23.6088090643034,22.9487524953563,23.1314467242613,9387171.17819765,0.0,1.0
2000-12-04,40.75,40.94,38.75,39.0,8811100,24.0154510576726,24.1274249399047,22.8367786131242,22.9841126686928,14950888.2484757,0.0,1.0
2000-12-05,44.0,44.0,39.88,40.63,12795600,25.9307937800636,25.9307937800636,23.502728544294,23.9447307109997,21711884.5175059,0.0,1.0
2000-12-06,45.06,45.81,44.25,45.75,18096600,26.5554901756743,26.9974923423799,26.0781278356322,26.9621321690434,30706749.9264978,0.0,1.0
2000-12-07,44.94,46.06,44.56,45.06,10976300,26.4847698290014,27.1448263979484,26.2608220645372,26.5554901756743,18624852.1389774,0.0,1.0
2000-12-08,47.25,47.44,45.25,45.94,10211000,27.8461365024547,27.9581103846868,26.6674640579063,27.0741060512755,17326272.5318275,0.0,1.0
2000-12-11,45.13,47.06,44.88,45.94,9399800,26.5967437112334,27.7341626202226,26.4494096556649,27.0741060512755,15949808.6910853,0.0,1.0
2000-12-12,45.0,45.5,44.38,44.5,6589300,26.5201300023378,26.8147981134749,26.1547415445278,26.2254618912007,11180884.1047861,0.0,1.0
2000-12-13,45.19,45.38,44.13,45.13,6351200,26.6321038845699,26.744077766802,26.0074074889593,26.5967437112334,10776870.2481777,0.0,1.0
2000-12-14,43.88,44.94,43.75,44.63,5402100,25.8600734333907,26.4847698290014,25.7834597244951,26.3020756000964,9166414.34180643,0.0,1.0
2000-12-15,41.94,42.75,41.38,42.25,11467700,24.7167611621788,25.1941235022209,24.3867328777053,24.8994553910838,19458671.5809655,0.0,1.0
2000-12-18,44.13,44.63,43.25,43.31,7372200,26.0074074889593,26.3020756000964,25.488791613358,25.5241517866945,12509327.8189343,0.0,1.0
2000-12-19,42.63,44.69,42.44,44.5,7366700,25.123403155548,26.3374357734328,25.0114292733159,26.2254618912007,12499995.2854974,0.0,1.0
2000-12-20,41.13,42.0,40.19,41.25,7784300,24.2393988221368,24.7521213355153,23.685422773199,24.3101191688097,13208589.0970037,0.0,1.0
2000-12-21,42.88,44.13,41.0,41.06,10168700,25.2707372111166,26.0074074889593,24.1627851132411,24.1981452865776,17254496.8655758,0.0,1.0
2000-12-22,41.63,44.25,40.0,42.88,10621200,24.5340669332738,26.0781278356322,23.5734488909669,25.2707372111166,18022309.8438005,0.0,1.0
2000-12-26,40.69,41.94,40.0,41.25,6407000,23.9800908843361,24.7167611621788,23.5734488909669,24.3101191688097,10871553.0419566,0.0,1.0
2000-12-27,42.75,43.19,40.63,40.75,7302000,25.1941235022209,25.4534314400216,23.9447307109997,24.0154510576726,12390210.7557932,0.0,1.0
2000-12-28,43.63,44.44,42.81,43.0,4983300,25.7127393778222,26.1901017178643,25.2294836755574,25.3414575577895,8455784.34118656,0.0,1.0
2000-12-29,45.69,46.94,43.63,43.69,7949100,26.926771995707,27.6634422735497,25.7127393778222,25.7480995511586,13488225.735261,0.0,1.0
2001-01-02,45.56,46.31,44.63,45.69,6497200,26.8501582868113,27.292160453517,26.3020756000964,26.926771995707,11024606.5903232,0.0,1.0
2001-01-03,51.44,51.5,45.06,45.56,17594900,30.3154552737835,30.3508154471199,26.5554901756743,26.8501582868113,29855453.1946187,0.0,1.0
2001-01-04,51.69,52.5,49.63,49.81,15560100,30.462789329352,30.9401516693941,29.2487567114672,29.3548372314766,26402755.1877866,0.0,1.0
2001-01-05,49.75,50.56,49.31,50.0,8803200,29.3194770581401,29.7968393981822,29.0601691203395,29.4668111137087,14937483.3368117,0.0,1.0
2001-01-08,47.69,49.5,47.0,49.5,7037800,28.1054444402553,29.1721430025716,27.6988024468862,29.1721430025716,11941909.7859657,0.0,1.0
2001-01-09,45.88,47.75,44.94,47.56,8026000,27.0387458779391,28.1408046135918,26.4847698290014,28.0288307313597,13618711.5209526,0.0,1.0
2001-01-10,47.44,47.56,45.0,45.81,7515900,27.9581103846868,28.0288307313597,26.5201300023378,26.9974923423799,12753161.4652788,0.0,1.0
2001-01-11,49.06,49.5,47.5,47.81,6131600,28.9128350647709,29.1721430025716,27.9934705580232,28.1761647869282,10404247.6404029,0.0,1.0
2001-01-12,49.13,50.25,49.06,49.06,8391900,28.9540886003301,29.6141451692772,28.9128350647709,28.9128350647709,14239579.5181514,0.0,1.0
2001-01-16,48.88,49.13,47.63,48.75,5983700,28.8067545447616,28.9540886003301,28.0700842669189,28.730140835866,10153287.332161,0.0,1.0
2001-01-17,46.38,48.63,46.06,47.88,8951500,27.3334139890762,28.6594204891931,27.1448263979484,28.2174183224874,15189122.374758,0.0,1.0
2001-01-18,44.25,47.13,44.13,46.5,12073100,26.0781278356322,27.7754161557818,26.0074074889593,27.4041343357491,20485928.9887383,0.0,1.0
2001-01-19,41.0,43.0,41.0,41.75,34361100,24.1627851132411,25.3414575577895,24.1627851132411,24.6047872799467,58304748.1239231,0.0,1.0
2001-01-22,43.75,43.94,40.94,42.0,15010000,25.7834597244951,25.8954336067272,24.1274249399047,24.7521213355153,25469332.161662,0.0,1.0
2001-01-23,44.75,44.88,42.75,43.63,8310800,26.3727959467693,26.4494096556649,25.1941235022209,25.7127393778222,14101967.0705623,0.0,1.0
2001-01-24,45.06,45.38,44.38,44.81,7287500,26.5554901756743,26.744077766802,26.1547415445278,26.4081561201057,12365606.8040048,0.0,1.0
2001-01-25,46.0,46.06,44.19,45.38,9890400,27.109466224612,27.1448263979484,26.0427676622957,26.744077766802,16782270.6736643,0.0,1.0
2001-01-26,44.75,45.75,44.13,45.75,7185400,26.3727959467693,26.9621321690434,26.0074074889593,26.9621321690434,12192361.0469291,0.0,1.0
2001-01-29,45.5,45.97,44.5,45.3,5499900,26.8147981134749,27.0917861379438,26.2254618912007,26.6969308690201,9332363.75455862,0.0,1.0
2001-01-30,46.0,46.39,45.43,45.75,9632700,27.109466224612,27.3393073512989,26.7735445779157,26.9621321690434,16344999.0615351,0.0,1.0
2001-01-31,48.2,49.0,46.26,46.65,14702100,28.4060059136152,28.8774748914345,27.2626936424033,27.4925347690902,24946879.971617,0.0,1.0
2001-02-01,48.65,48.9,47.06,47.52,8844000,28.6712072136385,28.8185412692071,27.7341626202226,28.0052572824687,15006713.7666715,0.0,1.0
2001-02-02,46.89,48.65,46.57,48.65,5833100,27.633975462436,28.6712072136385,27.4453878713083,28.6712072136385,9897745.59841377,0.0,1.0
2001-02-05,46.61,46.91,46.1,46.87,4199700,27.4689613201992,27.6457621868815,27.1683998468394,27.6221887379905,7126152.85005543,0.0,1.0
2001-02-06,45.65,47.4,45.56,47.11,4063200,26.903198546816,27.9345369357958,26.8501582868113,27.7636294313363,6894536.33839208,0.0,1.0
2001-02-07,45.78,46.75,45.07,45.9,5983400,26.9798122557117,27.5514683913176,26.561383537897,27.0505326023846,10152778.2848826,0.0,1.0
2001-02-08,43.99,46.25,43.58,46.0,7761100,25.9249004178409,27.2568002801805,25.6832725667085,27.109466224612,13169222.7741422,0.0,1.0
2001-02-09,44.43,45.75,44.05,44.5,5922700,26.1842083556415,26.9621321690434,25.9602605911773,26.2254618912007,10049781.0522236,0.0,1.0
2001-02-12,45.73,45.89,44.44,44.57,5510200,26.950345444598,27.0446392401618,26.1901017178643,26.2667154267599,9349841.04444969,0.0,1.0
2001-02-13,46.31,46.64,44.85,45.99,6083500,27.292160453517,27.4866414068674,26.4317295689967,27.1035728623892,10322630.3934358,0.0,1.0
2001-02-14,45.72,46.87,45.14,46.75,6110300,26.9444520823752,27.6221887379905,26.6026370734562,27.5514683913176,10368105.2836378,0.0,1.0
2001-02-15,44.61,45.4,44.0,45.4,6318000,26.2902888756509,26.7558644912475,25.9307937800636,26.7558644912475,10720535.6827036,0.0,1.0
2001-02-16,43.0,45.0,42.5,45.0,7435300,25.3414575577895,26.5201300023378,25.0467894466524,26.5201300023378,12616397.4298205,0.0,1.0
2001-02-20,44.09,45.6,43.8,44.48,8286100,25.9838340400683,26.8737317357023,25.8129265356088,26.2136751667552,14060055.511309,0.0,1.0
2001-02-21,40.95,43.49,40.8,43.15,8240700,24.1333183021274,25.6302323067038,24.0449178687863,25.4298579911306,13983019.6898473,0.0,1.0
2001-02-22,40.0,41.5,39.9,41.5,12723600,23.5734488909669,24.4574532243782,23.5145152687395,24.4574532243782,21589713.1706944,0.0,1.0
2001-02-23,40.01,41.08,39.62,39.95,10725900,23.5793422531897,24.209932011023,23.3495011265028,23.5439820798532,18199967.3439554,0.0,1.0
2001-02-26,43.75,43.87,41.0,41.0,10543400,25.7834597244951,25.854180071168,24.1627851132411,24.1627851132411,17890296.9162736,0.0,1.0
2001-02-27,44.6,44.96,43.55,44.5,8935800,26.2843955134281,26.4965565534468,25.6655924800402,26.2254618912007,15162482.2338561,0.0,1.0
2001-02-28,42.5,44.93,42.2,44.6,7979800,25.0467894466524,26.4788764667786,24.8699885799701,26.2843955134281,13540318.240082,0.0,1.0
2001-03-01,41.5,42.49,40.75,42.4,7726600,24.4574532243782,25.0408960844296,24.0154510576726,24.987855824425,13110682.3371284,0.0,1.0
2001-03-02,41.55,42.4,40.32,40.55,6377600,24.4869200354919,24.987855824425,23.7620364820947,23.8975838132177,10821666.4086753,0.0,1.0
2001-03-05,41.43,41.95,41.05,41.8,4188300,24.416199688819,24.7226545244016,24.1922519243548,24.6342540910604,7106809.05347695,0.0,1.0
2001-03-06,41.36,42.35,41.13,42.0,6202900,24.3985196021508,24.9825267202874,24.2628411807655,24.7760595573098,10515061.9047143,0.04,1.0
2001-03-07,43.7,43.9,41.41,41.45,8762300,25.7789000632009,25.8968812991881,24.4280149111476,24.451611158345,14853717.9267242,0.0,1.0
2001-03-08,44.72,45.5,43.8,43.9,8456500,26.3806043667356,26.8407311870856,25.8378906811945,25.8968812991881,14335330.4095207,0.0,1.0
2001-03-09,44.52,45.08,43.6,44.98,7067500,26.2626231307484,26.5929705915125,25.7199094452073,26.5339799735189,11980718.6979587,0.0,1.0
2001-03-12,42.06,43.98,41.6,43.55,8396100,24.8114539281059,25.944073793583,24.5400970853354,25.6904141362105,14232941.2465414,0.0,1.0
2001-03-13,42.7,42.8,41.26,42.06,10060000,25.1889938832649,25.2479845012585,24.3395289841572,24.8114539281059,17053559.264445,0.0,1.0
2001-03-14,41.62,42.8,40.5,41.3,7025300,24.5518952089341,25.2479845012585,23.8912002874059,24.3631252313546,11909181.8986586,0.0,1.0
2001-03-15,43.2,43.75,42.58,43.25,7711500,25.4839469732329,25.8083953721977,25.1182051416726,25.5134422822297,13072417.720454,0.0,1.0
2001-03-16,42.26,43.8,41.9,42.55,9820300,24.9294351640931,25.8378906811945,24.7170689393162,25.1005079562746,16647223.4636808,0.0,1.0
2001-03-19,42.5,43.1,41.0,42.01,8090000,25.0710126472778,25.4249563552393,24.1861533773738,24.7819586191091,13714045.1738926,0.0,1.0
2001-03-20,41.95,44.14,41.95,43.0,8313400,24.746564248313,26.0384587823727,24.746564248313,25.3659657372457,14092749.4621309,0.0,1.0
2001-03-21,41.5,43.0,41.27,41.95,7536100,24.4811064673418,25.3659657372457,24.3454280459565,24.746564248313,12775082.3034576,0.0,1.0
2001-03-22,40.76,41.36,38.11,41.3,14021200,24.0445758941892,24.3985196021508,22.4813245173589,24.3631252313546,23768525.3636815,0.0,1.0
2001-03-23,39.67,40.6,38.31,40.6,10532600,23.401578158059,23.9501909053995,22.5993057533461,23.9501909053995,17854703.609214,0.0,1.0
2001-03-26,41.35,42.01,41.0,41.6,8100700,24.3926205403514,24.7819586191091,24.1861533773738,24.5400970853354,13732183.6514403,0.0,1.0
2001-03-27,43.46,43.71,41.6,41.95,8471200,25.6373225800163,25.7847991250003,24.5400970853354,24.746564248313,14360249.6263386,0.0,1.0
2001-03-28,43.23,43.45,41.72,43.39,8035200,25.501644158631,25.6314235182169,24.6108858269277,25.5960291474208,13621149.0458915,0.0,1.0
2001-03-29,42.66,44.12,42.25,43.4,7181800,25.1653976360675,26.026660658774,24.9235361022938,25.6019282092201,12174478.3226035,0.0,1.0
2001-03-30,43.1,43.75,42.67,43.5,7060200,25.4249563552393,25.8083953721977,25.1712966978669,25.6609188272137,11968343.8487907,0.0,1.0
2001-04-02,42.55,43.52,42.1,43.1,7320100,25.1005079562746,25.6727169508124,24.8350501753034,25.4249563552393,12408922.3828691,0.0,1.0
2001-04-03,42.6,43.3,41.3,43.15,7647300,25.1300032652714,25.5429375912265,24.3631252313546,25.4544516642361,12963586.8551679,0.0,1.0
2001-04-04,42.3,43.0,41.8,42.0,7249300,24.9530314112906,25.3659657372457,24.6580783213226,24.7760595573098,12288903.2977873,0.0,1.0
2001-04-05,43.96,44.0,42.83,43.1,6122500,25.9322756699842,25.9558719171817,25.2656816866566,25.4249563552393,10378769.0453841,0.0,1.0
2001-04-06,43.78,44.09,42.3,43.15,6806900,25.8260925575958,26.0089634733759,24.9530314112906,25.4544516642361,11538953.534508,0.0,1.0
2001-04-09,42.19,43.35,41.76,43.3,6231900,24.8881417314976,25.5724329002233,24.6344820741252,25.5429375912265,10564222.2644229,0.0,1.0
2001-04-10,43.01,43.39,42.5,43.09,5711500,25.3718647990451,25.5960291474208,25.0710126472778,25.41905729344,9682048.08537547,0.0,1.0
2001-04-11,41.5,42.5,40.08,42.05,11755200,24.4811064673418,25.0710126472778,23.6434396918328,24.8055548663066,19927236.5671375,0.0,1.0
2001-04-12,41.65,41.65,40.05,41.15,6806100,24.5695923943322,24.5695923943322,23.6257425064347,24.2746393043642,11537597.386654,0.0,1.0
2001-04-16,41.5,41.9,40.5,40.8,5037600,24.4811064673418,24.7170689393162,23.8912002874059,24.0681721413866,8539663.03683577,0.0,1.0
2001-04-17,41.91,42.3,40.74,41.5,5187700,24.7229680011155,24.9530314112906,24.0327777705905,24.4811064673418,8794110.27794843,0.0,1.0
2001-04-18,45.61,46.02,42.52,42.75,14545300,26.9056208668786,27.1474824006523,25.0828107708765,25.2184891922617,24656971.7265537,0.0,1.0
2001-04-19,46.08,46.09,44.33,45.0,7419700,27.1828767714484,27.1887758332478,26.1505409565605,26.5457780971176,12577762.7906961,0.0,1.0
2001-04-20,46.21,46.25,45.29,45.84,5638400,27.2595645748401,27.2831608220376,26.716850889299,27.0412992882638,9558130.07521337,0.0,1.0
2001-04-23,46.19,47.74,45.81,46.21,6682900,27.2477664512414,28.1621210301421,27.0236021028657,27.2595645748401,11328750.6171331,0.0,1.0
2001-04-24,45.02,45.94,44.9,45.5,6692400,26.5575762207163,27.1002899062574,26.486787479124,26.8407311870856,11344854.8728998,0.0,1.0
2001-04-25,46.02,46.24,45.31,45.55,4606800,27.1474824006523,27.2772617602382,26.7286490128978,26.8702264960824,7809377.41743986,0.0,1.0
2001-04-26,47.3,47.4,46.15,46.5,4794700,27.9025623109703,27.9615529289639,27.224170204044,27.4306373670215,8127902.64465549,0.0,1.0
2001-04-27,48.1,48.4,47.51,47.98,7059000,28.3744872549191,28.5514591088998,28.0264426087569,28.3036985133267,11966309.6270096,0.0,1.0
2001-04-30,47.1,48.5,46.96,48.1,6381300,27.7845810749831,28.6104497268934,27.7019942097921,28.3744872549191,10817482.8761633,0.0,1.0
2001-05-01,49.24,49.75,46.75,47.01,7525100,29.046980300046,29.3478324518134,27.5781139120055,27.7314895187889,12756435.2704647,0.0,1.0
2001-05-02,48.79,49.75,48.5,48.7,7186700,28.7815225190749,29.3478324518134,28.6104497268934,28.7284309628806,12182784.7282094,0.0,1.0
2001-05-03,48.51,48.72,47.9,48.54,5144400,28.6163487886928,28.7402290864793,28.2565060189319,28.6340459740909,8720708.77534896,0.0,1.0
2001-05-04,49.59,49.74,47.61,47.75,5701500,29.2534474630236,29.341933390014,28.0854332267504,28.1680200919415,9665096.23720009,0.0,1.0
2001-05-07,49.09,50.2,48.8,49.59,4870800,28.9584943730557,29.6132902327846,28.7874215808742,29.2534474630236,8256906.20927021,0.0,1.0
2001-05-08,50.01,50.19,48.41,49.49,6602000,29.5012080585967,29.6073911709852,28.5573581706992,29.19445684503,11191610.1653942,0.0,1.0
2001-05-09,48.51,49.6,48.02,49.11,6166200,28.6163487886928,29.259346524823,28.3272947605242,28.9702924966544,10452848.6219106,0.0,1.0
2001-05-10,49.25,50.25,48.98,49.51,6788400,29.0528793618454,29.6427855417814,28.8936046932627,29.2062549686287,11507592.6153835,0.0,1.0
2001-05-11,49.88,50.1,49.1,49.2,4914500,29.424520255205,29.554299614791,28.964393434855,29.0233840528486,8330985.7857967,0.0,1.0
2001-05-14,49.15,49.88,48.4,49.88,5068600,28.9938887438518,29.424520255205,28.5514591088998,29.424520255205,8592213.76617949,0.0,1.0
2001-05-15,50.1,50.84,49.49,50.25,11519500,29.554299614791,29.9908301879436,29.19445684503,29.6427855417814,19527681.5056435,0.0,1.0
2001-05-16,51.21,51.34,49.41,50.0,10689200,30.2090954745199,30.2857832779115,29.1472643506352,29.4953089967974,18120169.5516406,0.0,1.0
2001-05-17,52.0,52.7,51.35,51.49,6027400,30.6751213566693,31.0880556826244,30.2916823397109,30.3742692049019,10217556.9692361,0.0,1.0
2001-05-18,52.7,52.7,51.4,51.93,5857900,31.0880556826244,31.0880556826244,30.3211776487077,30.6338279240737,9930223.14266323,0.0,1.0
2001-05-21,53.38,53.73,51.88,52.7,6873300,31.4891918849809,31.6956590479584,30.6043326150769,31.0880556826244,11651513.8063926,0.0,1.0
2001-05-22,52.99,53.6,52.0,52.9,5401600,31.2591284748058,31.6189712445668,30.6751213566693,31.2060369186116,9156710.31042008,0.0,1.0
2001-05-23,52.62,53.2,51.7,52.85,4794300,31.0408631882295,31.3830087725924,30.4981495026885,31.1765416096148,8127224.57072848,0.0,1.0
2001-05-24,53.45,53.45,51.8,52.5,5039200,31.5304853175764,31.5304853175764,30.5571401206821,30.9700744466372,8542375.33254383,0.0,1.0
2001-05-25,52.28,53.2,52.28,52.95,3354500,30.8402950870513,31.3830087725924,30.8402950870513,31.2355322276084,5686497.47043545,0.0,1.0
2001-05-29,50.54,52.36,50.19,52.15,7858700,29.8138583339628,30.8874875814462,29.6073911709852,30.7636072836596,13321948.9255958,0.0,1.0
2001-05-30,49.99,51.84,49.5,51.25,7964800,29.489409934998,30.5807363678795,29.2003559068294,30.2326917217173,13501808.0347367,0.0,1.0
2001-05-31,49.29,50.35,48.4,50.1,8098300,29.0764756090428,29.7017761597749,28.5514591088998,29.554299614791,13728115.2078782,0.0,1.0
2001-06-01,49.26,49.29,48.6,49.0,5124600,29.0587784236448,29.0764756090428,28.669440344887,28.9054028168614,8687144.11596167,0.0,1.0
2001-06-04,50.0,50.05,48.86,49.5,4721900,29.4953089967974,29.5248043057942,28.8228159516704,29.2003559068294,8004493.18993862,0.0,1.0
2001-06-05,50.35,50.9,49.5,50.35,7372100,29.7017761597749,30.0262245587397,29.2003559068294,29.7017761597749,12497071.9933812,0.0,1.0
2001-06-06,49.51,50.24,49.48,49.95,4114200,29.2062549686287,29.636886479982,29.1885577832307,29.4658136878006,6974329.37632003,0.0,1.0
2001-06-07,50.71,50.9,49.05,49.35,5732200,29.9141423845519,30.0262245587397,28.9348981258582,29.111869979839,9717138.41109854,0.0,1.0
2001-06-08,50.8,51.19,50.35,50.72,3235400,29.9672339407461,30.1972973509211,29.7017761597749,29.9200414463512,5484600.95866652,0.0,1.0
2001-06-11,50.73,51.1,50.55,50.8,3974500,29.9259405081506,30.1442057947269,29.8197573957621,29.9672339407461,6737512.05730979,0.0,1.0
2001-06-12,51.11,51.21,49.33,50.78,4186000,30.1737011037237,30.2327378892915,29.1228463206161,29.9788797113498,7090494.44297694,0.04,1.0
2001-06-13,50.51,51.45,50.45,51.11,3952400,29.8194803903167,30.3744261746544,29.7840583189759,30.1737011037237,6694808.94324463,0.0,1.0
2001-06-14,49.51,50.6,49.16,50.06,3411400,29.2291125346382,29.8726134973277,29.0224837851508,29.5538148552614,5778431.13778585,0.0,1.0
2001-06-15,48.9,49.39,48.1,48.95,7731100,28.8689881426744,29.1582683919568,28.3966938581317,28.8985065354583,13095394.5504298,0.0,1.0
2001-06-18,49.0,50.2,49.0,49.4,4486800,28.9280249282422,29.6364663550563,28.9280249282422,29.1641720705136,7600007.27824868,0.0,1.0
2001-06-19,49.49,50.09,49.05,49.9,3572300,29.2173051775247,29.5715258909317,28.9575433210262,29.4593559983528,6050973.07659974,0.0,1.0
2001-06-20,49.24,50.9,48.12,49.49,7581600,29.0697132136051,30.0497238540312,28.4085012152452,29.2173051775247,12842162.6060377,0.0,1.0
2001-06-21,50.78,51.11,49.25,49.74,6567200,29.9788797113498,30.1737011037237,29.0756168921619,29.3648971414443,11123911.8743235,0.0,1.0
2001-06-22,50.71,51.05,49.78,50.8,5113500,29.9375539614523,30.138279032383,29.3885118556714,29.9906870684634,8661548.81370344,0.0,1.0
2001-06-25,49.0,49.95,48.04,49.75,7937800,28.9280249282422,29.4888743911367,28.361271786791,29.3708008200011,13445515.2387631,0.0,1.0
2001-06-26,47.15,48.45,46.6,48.1,9434900,27.8358443952372,28.6033226076191,27.5111420746141,28.3966938581317,15981391.786919,0.0,1.0
2001-06-27,46.85,48.25,46.7,46.9,5776800,27.6587340385337,28.4852490364834,27.5701788601819,27.6882524313176,9785085.59440734,0.0,1.0
2001-06-28,47.0,48.54,46.86,47.2,7310500,27.7472892168854,28.6564557146302,27.6646377170904,27.8653627880211,12382957.3878125,0.0,1.0
2001-06-29,47.24,47.74,46.55,47.25,7624000,27.8889775022482,28.1841614300874,27.4816236818301,27.894881180805,12913982.2344138,0.0,1.0
2001-07-02,47.7,48.25,46.7,46.99,4711300,28.1605467158603,28.4852490364834,27.5701788601819,27.7413855383286,7980278.65962668,0.0,1.0
2001-07-03,47.89,48.18,47.35,48.05,2435000,28.2727166084392,28.4439232865859,27.9539179663729,28.3671754653478,4124547.05414449,0.0,1.0
2001-07-05,46.66,47.39,46.26,47.15,6393100,27.5465641459548,27.9775326806,27.3104170036834,27.8358443952372,10829010.9946,0.0,1.0
2001-07-06,45.36,46.65,44.86,46.65,6077400,26.7790859335728,27.540660467398,26.4839020057336,27.540660467398,10294259.6578471,0.0,1.0
2001-07-09,45.99,46.11,45.0,45.45,4042700,27.1510176826502,27.2218618253316,26.5665535055286,26.8322190405839,6847764.42537575,0.0,1.0
2001-07-10,45.0,47.23,44.96,47.0,6766600,26.5665535055286,27.8830738236915,26.5429387913015,27.7472892168854,11461667.3907902,0.0,1.0
2001-07-11,45.71,46.05,44.6,45.45,5902300,26.9857146830603,27.1864397539909,26.3304063632572,26.8322190405839,9997664.91896386,0.0,1.0
2001-07-12,48.0,48.13,45.64,45.71,6943400,28.3376570725638,28.414404893802,26.9443889331628,26.9857146830603,11761141.6902451,0.0,1.0
2001-07-13,48.7,49.0,47.23,48.0,5827400,28.7509145715387,28.9280249282422,27.8830738236915,28.3376570725638,9870794.8678939,0.0,1.0
2001-07-16,49.1,49.48,48.13,48.9,4835000,28.9870617138101,29.2114014989679,28.414404893802,28.8689881426744,8189809.03769553,0.0,1.0
2001-07-17,49.52,49.9,48.55,49.1,4311200,29.235016213195,29.4593559983528,28.662359393187,28.9870617138101,7302565.60978552,0.0,1.0
2001-07-18,49.24,49.9,48.47,49.0,5055400,29.0697132136051,29.4593559983528,28.6151299647327,28.9280249282422,8563135.59651829,0.0,1.0
2001-07-19,49.8,49.97,48.75,49.49,4354400,29.400319212785,29.5006817482503,28.7804329643226,29.2173051775247,7375740.32548943,0.0,1.0
2001-07-20,49.4,50.1,49.1,49.8,4102500,29.1641720705136,29.5774295694885,28.9870617138101,29.400319212785,6949057.20313256,0.0,1.0
2001-07-23,47.97,49.88,47.97,49.65,3717500,28.3199460368935,29.4475486412393,28.3199460368935,29.3117640344332,6296921.42660457,0.0,1.0
2001-07-24,47.14,48.4,46.56,48.4,4062200,27.8299407166804,28.5738042148352,27.4875273603869,28.5738042148352,6880794.6789921,0.0,1.0
2001-07-25,49.21,49.3,46.85,47.6,5720200,29.0520021779347,29.1051352849458,27.6587340385337,28.1015099302925,9689213.16596195,0.0,1.0
2001-07-26,49.5,49.62,48.7,49.0,6060400,29.2232088560815,29.2940529987629,28.7509145715387,28.9280249282422,10265464.0521303,0.0,1.0
2001-07-27,49.65,49.7,48.41,49.59,3601600,29.3117640344332,29.3412824272171,28.579707893392,29.2763419630925,6100603.14998226,0.0,1.0
2001-07-30,49.55,49.95,48.86,49.65,4135400,29.2527272488654,29.4888743911367,28.8453734284473,29.3117640344332,7004785.1694904,0.0,1.0
2001-07-31,50.37,50.9,49.28,49.9,7001100,29.7368288905217,30.0497238540312,29.0933279278322,29.4593559983528,11858877.3637663,0.0,1.0
2001-08-01,49.78,50.7,49.49,50.37,4751900,29.3885118556714,29.9316502828956,29.2173051775247,29.7368288905217,8049049.34151508,0.0,1.0
2001-08-02,49.78,50.3,49.35,50.14,4275400,29.3885118556714,29.6955031406242,29.1346536777297,29.6010442837156,7241925.45186422,0.0,1.0
2001-08-03,49.13,49.95,48.6,49.95,3937400,29.0047727494804,29.4888743911367,28.6918777859709,29.4888743911367,6669401.05584745,0.0,1.0
2001-08-06,48.28,49.65,47.96,49.45,4571800,28.5029600721538,29.3117640344332,28.3140423583367,29.1936904632975,7743985.30683277,0.0,1.0
2001-08-07,48.99,49.49,48.38,48.75,4658200,28.9221212496855,29.2173051775247,28.5619968577216,28.7804329643226,7890334.7382406,0.0,1.0
2001-08-08,47.88,49.45,47.75,48.99,5792900,28.2668129298824,29.1936904632975,28.1900651086442,28.9221212496855,9812356.72688035,0.0,1.0
2001-08-09,48.48,48.75,47.95,48.4,6216500,28.6210336432895,28.7804329643226,28.3081386797799,28.5738042148352,10529875.4669771,0.0,1.0
2001-08-10,48.46,48.88,47.32,48.85,3746500,28.6092262861759,28.8571807855608,27.9362069307025,28.8394697498905,6346043.34223916,0.0,1.0
2001-08-13,48.1,48.64,47.4,48.46,5452200,28.3966938581317,28.715492500198,27.9834363591568,28.6092262861759,9235258.91113207,0.0,1.0
2001-08-14,49.3,49.95,49.0,49.5,6750600,29.1051352849458,29.4888743911367,28.9280249282422,29.2232088560815,11434565.6442332,0.0,1.0
2001-08-15,49.19,49.78,48.95,49.5,6004400,29.0401948208211,29.3885118556714,28.8985065354583,29.2232088560815,10170607.9391808,0.0,1.0
2001-08-16,49.89,49.97,48.75,48.75,5875600,29.453452319796,29.5006817482503,28.7804329643226,28.7804329643226,9952438.87939688,0.0,1.0
2001-08-17,49.23,49.84,48.9,49.84,4452300,29.0638095350483,29.4239339270121,28.8689881426744,29.4239339270121,7541569.13723512,0.0,1.0
2001-08-20,49.8,50.0,48.89,49.02,5670100,29.400319212785,29.5183927839207,28.8630844641176,28.9398322853558,9604350.8220553,0.0,1.0
2001-08-21,48.1,49.96,48.1,49.96,5261900,28.3966938581317,29.4947780696935,28.3966938581317,29.4947780696935,8912917.51301967,0.0,1.0
2001-08-22,48.8,49.0,47.65,48.13,5007100,28.8099513571066,28.9280249282422,28.1310283230764,28.414404893802,8481322.19909933,0.0,1.0
2001-08-23,47.99,48.84,47.55,48.7,4275500,28.3317533940071,28.8335660713337,28.0719915375085,28.7509145715387,7242094.83778018,0.0,1.0
2001-08-24,49.94,49.95,47.9,48.0,6012100,29.48297071258,29.4888743911367,28.278620286996,28.3376570725638,10183650.6547113,0.0,1.0
2001-08-27,48.99,49.58,48.35,49.44,5885100,28.9221212496855,29.2704382845357,28.5442858220513,29.1877867847407,9968530.54141508,0.0,1.0
2001-08-28,47.9,48.95,47.85,48.55,5532800,28.3022350012231,28.9226388999973,28.2726919584244,28.6862945576072,9363964.36495375,0.04,1.0
2001-08-29,47.0,47.75,46.6,47.65,6540600,27.7704602308452,28.2136058728268,27.5341158884551,28.1545197872293,11069611.2864041,0.0,1.0
2001-08-30,45.82,47.16,45.27,46.5,8332600,27.0732444207942,27.8649979678013,26.7482709500078,27.4750298028575,14102474.2386158,0.0,1.0
2001-08-31,45.95,47.13,45.84,45.85,5730000,27.150056332071,27.8472721421221,27.0850616379137,27.0909702464735,9697714.68536456,0.0,1.0
2001-09-04,46.82,48.0,45.81,45.82,6475000,27.6641052767697,28.3613210868207,27.0673358122345,27.0732444207942,10958586.8390463,0.0,1.0
2001-09-05,45.99,46.82,44.8,46.82,6845700,27.1736907663101,27.6641052767697,26.4705663476993,27.6641052767697,11585976.5133682,0.0,1.0
2001-09-06,43.55,46.25,43.4,45.26,7881900,25.73199027773,27.3273145888637,25.6433611493337,26.742362341448,13339688.8967844,0.0,1.0
2001-09-07,40.95,43.49,40.0,42.2,19099700,24.1957520521939,25.6965386263715,23.6344342390172,24.9343281221632,32325207.8841286,0.0,1.0
2001-09-10,40.55,41.3,40.06,40.08,11048500,23.9594077098037,24.4025533517853,23.6698858903758,23.6817031074953,18698987.9059774,0.0,1.0
2001-09-17,36.2,37.25,35.0,35.5,25283900,21.3891629863106,22.0095668850848,20.6801299591401,20.9755603871278,42791631.4717781,0.0,1.0
2001-09-18,36.69,38.18,35.25,36.99,17420200,21.6786848057386,22.5590674811419,20.8278451731339,21.8559430625312,29482745.089352,0.0,1.0
2001-09-19,35.3,37.68,34.02,37.68,15368500,20.8573882159327,22.2636370531542,20.1010863202842,22.2636370531542,26010353.9514878,0.0,1.0
2001-09-20,32.8,34.7,32.4,34.7,15620100,19.3802360759941,20.5028717023474,19.143891733604,20.5028717023474,26436173.325805,0.0,1.0
2001-09-21,33.11,33.52,30.3,33.52,18367700,19.5634029413465,19.8056558922964,17.9030839360556,19.8056558922964,31086337.5264172,0.0,1.0
2001-09-24,36.01,36.52,33.1,33.12,12591500,21.2768994236753,21.5782384602227,19.5574943327868,19.5693115499063,21310431.8430659,0.0,1.0
2001-09-25,36.3,37.24,35.37,36.74,11481000,21.4482490719081,22.003658276525,20.898748475851,21.7082278485373,19430970.7334503,0.0,1.0
2001-09-26,35.55,37.35,35.55,37.2,8373400,21.0051034299266,22.0686529706823,21.0051034299266,21.980023842286,14171526.0290456,0.0,1.0
2001-09-27,36.9,37.1,35.5,36.1,7937500,21.8027655854934,21.9209377566885,20.9755603871278,21.330076900713,13433788.8857035,0.0,1.0
2001-09-28,38.37,38.8,36.35,37.25,9380100,22.6713310437773,22.9254012118467,21.4777921147069,22.0095668850848,15875311.2600677,0.0,1.0
2001-10-01,37.82,38.37,37.1,38.12,8279300,22.3463575729908,22.6713310437773,21.9209377566885,22.5236158297834,14012266.8751376,0.0,1.0
2001-10-02,39.05,39.36,37.91,39.36,6284500,23.0731164258406,23.256283291193,22.3995350500286,23.256283291193,10636175.9057894,0.0,1.0
2001-10-03,40.83,41.08,38.62,41.08,8645800,24.1248487494768,24.2725639634707,22.8190462577711,24.2725639634707,14632548.2769153,0.0,1.0
2001-10-04,39.19,40.95,39.19,40.95,8620400,23.1558369456771,24.1957520521939,23.1558369456771,24.1957520521939,14589560.1524811,0.0,1.0
2001-10-05,39.41,39.51,37.9,39.51,6713400,23.2858263339917,23.3449124195893,22.3936264414688,23.3449124195893,11362065.9282245,0.0,1.0
2001-10-08,38.37,39.41,38.15,39.41,5532700,22.6713310437773,23.2858263339917,22.5413416554627,23.2858263339917,9363795.12036935,0.0,1.0
2001-10-09,37.9,39.2,37.55,39.2,8105400,22.3936264414688,23.1617455542369,22.1868251418774,23.1617455542369,13717950.542889,0.0,1.0
2001-10-10,40.21,40.29,37.91,38.17,7337700,23.7585150187721,23.8057838872501,22.3995350500286,22.5531588725822,12418659.8685514,0.0,1.0
2001-10-11,43.1,43.12,41.0,41.0,12261600,25.4661028925411,25.4779201096606,24.2252950949927,24.2252950949927,20752093.9591738,0.0,1.0
2001-10-12,41.68,42.4,40.19,42.38,9989600,24.627080477056,25.0525002933583,23.7466978016526,25.0406830762388,16906857.0019053,0.0,1.0
2001-10-15,40.96,41.23,40.0,40.75,6194600,24.2016606607536,24.361193091867,23.6344342390172,24.0775798809988,10484025.0244257,0.0,1.0
2001-10-16,41.62,41.8,40.4,41.21,4728200,24.5916288256974,24.697983779773,23.8707785814074,24.3493758747475,8002222.43897743,0.0,1.0
2001-10-17,40.51,42.5,40.4,42.0,6201900,23.9357732755647,25.1115863789558,23.8707785814074,24.8161559509681,10496379.8790859,0.0,1.0
2001-10-18,40.7,41.79,39.8,40.3,7382200,24.0480368382,24.6920751712133,23.5162620678221,23.8116924958099,12493973.7086035,0.0,1.0
2001-10-19,40.41,41.22,40.0,41.1,7786800,23.8766871899672,24.3552844833073,23.6344342390172,24.2843811805902,13178737.2970325,0.0,1.0
2001-10-22,39.95,40.77,38.78,40.16,8669800,23.6048911962185,24.0893970981183,22.9135839947272,23.7289719759733,14673166.9771681,0.0,1.0
2001-10-23,40.35,41.03,39.95,40.84,7189900,23.8412355386086,24.2430209206719,23.6048911962185,24.1307573580366,12168516.3728277,0.0,1.0
2001-10-24,40.2,40.8,39.85,40.8,5536400,23.7526064102123,24.1071229237976,23.5458051106209,24.1071229237976,9370057.16999168,0.0,1.0
2001-10-25,40.45,40.45,38.75,39.7,8327300,23.9003216242062,23.9003216242062,22.8958581690479,23.4571759822246,14093504.2756433,0.0,1.0
2001-10-26,40.29,40.64,39.68,40.2,5901300,23.8057838872501,24.0125851868415,23.4453587651051,23.7526064102123,9987630.65841916,0.0,1.0
2001-10-29,38.62,40.1,38.52,39.75,5679200,22.8190462577711,23.6935203246148,22.7599601721736,23.4867190250234,9611738.43649606,0.0,1.0
2001-10-30,37.6,38.33,37.15,38.33,8989900,22.2163681846762,22.6476966095383,21.9504807994872,22.6476966095383,15214918.8917904,0.0,1.0
2001-10-31,38.23,39.01,37.35,37.99,9468300,22.5886105239407,23.0494819916015,22.0686529706823,22.4468039185066,16024584.9834969,0.0,1.0
2001-11-01,38.4,38.94,37.47,38.23,7256600,22.6890568694565,23.0081217316833,22.1395562733994,22.5886105239407,12281402.5106137,0.0,1.0
2001-11-02,40.32,40.92,38.4,38.8,11010100,23.8235097129294,24.1780262265146,22.6890568694565,22.9254012118467,18633997.9855728,0.0,1.0
2001-11-05,41.55,42.15,41.01,41.15,8191800,24.5502685657791,24.9047850793644,24.2312037035524,24.313924223389,13864177.8637992,0.0,1.0
2001-11-06,42.7,42.7,41.2,41.55,7596400,25.2297585501509,25.2297585501509,24.3434672661877,24.5502685657791,12856495.6083601,0.0,1.0
2001-11-07,41.95,42.95,41.7,42.95,5923000,24.7866129081693,25.3774737641447,24.6388976941755,25.3774737641447,10024356.7332311,0.0,1.0
2001-11-08,41.89,43.6,41.49,42.69,7273600,24.7511612568108,25.7615333205288,24.5148169144206,25.2238499415911,12310174.0899594,0.0,1.0
2001-11-09,42.11,42.3,41.2,41.89,3969500,24.8811506451254,24.9934142077607,24.3434672661877,24.7511612568108,6718163.77723465,0.0,1.0
2001-11-12,41.12,41.6,40.0,40.5,6561800,24.2961983977097,24.5798116085779,23.6344342390172,23.9298646670049,11105491.1382941,0.0,1.0
2001-11-13,44.0,44.63,42.45,43.0,11132500,25.997877662919,26.3701200021835,25.082043336157,25.4070168069435,18841153.3568622,0.0,1.0
2001-11-14,46.23,46.32,44.0,45.0,12221500,27.3154973717442,27.368674848782,25.997877662919,26.5887385188944,20684226.8808347,0.0,1.0
2001-11-15,46.49,46.74,45.42,45.73,7493400,27.4691211942978,27.6168364082916,26.8369000784041,27.0200669437564,12682173.6864416,0.0,1.0
2001-11-16,45.8,46.5,45.05,46.49,9341800,27.0614272036747,27.4750298028575,26.6182815616932,27.4691211942978,15810490.5842476,0.0,1.0
2001-11-19,47.07,47.23,45.7,46.0,8395600,27.8118204907635,27.9063582277196,27.0023411180772,27.1795993748698,14209098.3267795,0.0,1.0
2001-11-20,46.18,46.75,45.9,46.51,5799600,27.2859543289454,27.6227450168514,27.1205132892723,27.4809384114173,9815508.91609777,0.0,1.0
2001-11-21,46.38,46.43,45.6,46.43,4381100,27.4041265001405,27.4336695429392,26.9432550324796,27.4336695429392,7414774.48657078,0.0,1.0
2001-11-23,46.58,46.66,45.84,46.66,2671900,27.5222986713356,27.5695675398136,27.0850616379137,27.5695675398136,4522046.05023132,0.0,1.0
2001-11-26,45.52,46.12,44.8,46.0,7722300,26.8959861640016,27.2505026775869,26.4705663476993,27.1795993748698,13069574.5401031,0.0,1.0
2001-11-27,43.35,45.0,42.91,45.0,12722800,25.6138181065349,26.5887385188944,25.3538393299057,26.5887385188944,21532649.9823658,0.0,1.0
2001-11-28,43.8,44.27,42.65,44.27,10684400,25.9092485345226,26.1872701512173,25.2289828766528,26.1872701512173,18062149.4821221,0.05,1.0
2001-11-29,44.02,44.49,43.55,44.24,7297700,26.0393863125499,26.3174079292446,25.7613646958553,26.1695240905772,12336878.8397741,0.0,1.0
2001-11-30,46.65,47.0,45.0,47.0,14775400,27.5951242953306,27.8021616694649,26.619090960126,27.8021616694649,24978050.5651367,0.0,1.0
2001-12-03,46.39,46.9,46.25,46.9,9213300,27.4413251031166,27.743008133998,27.3585101534628,27.743008133998,15575231.3488483,0.0,1.0
2001-12-04,47.7,48.19,46.92,47.2,10860900,28.2162364177336,28.5060887415216,27.7548388410914,27.9204687403988,18360525.5616019,0.0,1.0
2001-12-05,49.9,50.4,47.81,47.94,14671400,29.5176141980064,29.8133818753411,28.2813053067472,28.3582049028542,24802236.8979078,0.0,1.0
2001-12-06,49.15,49.66,48.66,49.66,7409000,29.0739626820043,29.3756457128857,28.7841103582162,29.3756457128857,12525033.2740296,0.0,1.0
2001-12-07,49.41,49.65,48.6,49.65,4819800,29.2277618742183,29.369730359339,28.7486182369361,29.369730359339,8147949.16644192,0.0,1.0
2001-12-10,48.26,49.31,48.0,49.3,5626600,28.5474962163485,29.1686083387514,28.3936970241344,29.1626929852047,9511857.50029088,0.0,1.0
2001-12-11,47.97,48.25,47.35,48.0,5020400,28.3759509634943,28.5415808628018,28.0091990435992,28.3936970241344,8487066.68227001,0.0,1.0
2001-12-12,48.35,48.9,47.73,47.95,6814400,28.6007343982687,28.9260788433369,28.2339824783736,28.3641202564009,11519852.4419689,0.0,1.0
2001-12-13,48.0,48.35,47.15,47.75,6056100,28.3936970241344,28.6007343982687,27.8908919726653,28.245813185467,10237934.1356257,0.0,1.0
2001-12-14,49.81,50.1,47.6,48.0,9046900,29.4643760160861,29.6359212689403,28.1570828822666,28.3936970241344,15293929.4812821,0.0,1.0
2001-12-17,50.0,50.48,49.16,49.81,7298000,29.5767677334733,29.8607047037147,29.079878035551,29.4643760160861,12337385.9945834,0.0,1.0
2001-12-18,50.16,51.05,49.98,50.4,6992000,29.6714133902204,30.1978798558763,29.5649370263799,29.8133818753411,11820088.0890829,0.0,1.0
2001-12-19,50.6,50.6,49.66,50.05,6364800,29.931688946275,29.931688946275,29.3756457128857,29.6063445012068,10759796.43441,0.0,1.0
2001-12-20,50.31,50.96,50.05,50.45,4591100,29.7601436934209,30.144641673956,29.6063445012068,29.8429586430746,7761328.15014138,0.0,1.0
2001-12-21,51.5,51.5,49.95,50.85,10996500,30.4640707654775,30.4640707654775,29.5471909657399,30.0795727849424,18589759.535412,0.0,1.0
2001-12-24,51.32,51.6,51.23,51.35,2519700,30.357594401637,30.5232243009445,30.3043562197168,30.3753404622771,4259593.24342996,0.0,1.0
2001-12-26,51.62,52.04,51.39,51.39,3828900,30.5350550080379,30.783499856999,30.3990018764639,30.3990018764639,6472816.83127711,0.0,1.0
2001-12-27,51.44,51.93,50.81,51.5,4287400,30.4285786441974,30.7184309679854,30.0559113707556,30.4640707654775,7247918.4315123,0.0,1.0
2001-12-28,51.5,51.99,51.27,51.94,3679900,30.4640707654775,30.7539230892656,30.3280176339036,30.7243463215321,6220929.94265107,0.0,1.0
2001-12-31,51.01,51.36,51.0,51.02,3972200,30.1742184416895,30.3812558158238,30.1683030881428,30.1801337952362,6715067.77852619,0.0,1.0
2002-01-02,50.39,51.01,49.4,51.01,7291300,29.8074665217944,30.1742184416895,29.2218465206716,30.1742184416895,12326059.5371754,0.0,1.0
2002-01-03,50.05,50.39,49.5,50.39,5186600,29.6063445012068,29.8074665217944,29.2810000561386,29.8074665217944,8768030.44663007,0.0,1.0
2002-01-04,50.95,50.97,50.1,50.97,5523200,30.1387263204093,30.1505570275027,29.6359212689403,30.1505570275027,9337058.14268061,0.0,1.0
2002-01-07,50.59,51.55,50.53,51.55,6288800,29.9257735927283,30.493647533211,29.8902814714481,30.493647533211,10631317.2160504,0.0,1.0
2002-01-08,51.1,51.29,50.61,51.1,5172400,30.2274566236097,30.3398483409969,29.9376042998217,30.2274566236097,8744025.11898921,0.0,1.0
2002-01-09,50.26,51.65,50.06,51.4,6352600,29.7305669256874,30.5528010686779,29.6122598547535,30.4049172300106,10739172.1388313,0.0,1.0
2002-01-10,50.3,51.1,49.75,50.26,6625400,29.7542283398742,30.2274566236097,29.428883894806,29.7305669256874,11200344.912101,0.0,1.0
2002-01-11,50.46,51.14,50.35,50.55,6278400,29.8488739966213,30.2511180377965,29.7838051076076,29.9021121785415,10613735.8493275,0.0,1.0
2002-01-14,49.53,50.55,49.41,50.46,7568100,29.2987461167787,29.9021121785415,29.2277618742183,29.8488739966213,12793994.3745693,0.0,1.0
2002-01-15,49.7,50.17,49.15,49.53,6201800,29.3993071270725,29.6773287437671,29.0739626820043,29.2987461167787,10484242.3213493,0.0,1.0
2002-01-16,49.09,49.95,49.09,49.65,4163900,29.0384705607241,29.5471909657399,29.0384705607241,29.369730359339,7039139.70167797,0.0,1.0
2002-01-17,48.0,49.04,47.75,48.95,8933200,28.3936970241344,29.0088937929906,28.245813185467,28.9556556110704,15101717.808552,0.0,1.0
2002-01-18,48.5,49.0,47.75,48.0,5394500,28.6894647014691,28.9852323788039,28.245813185467,28.3936970241344,9119488.72948482,0.0,1.0
2002-01-22,48.5,49.49,48.31,48.95,4901000,28.6894647014691,29.2750847025919,28.5770729840819,28.9556556110704,8285219.06816296,0.0,1.0
2002-01-23,48.52,49.0,48.25,49.0,4568300,28.7012954085625,28.9852323788039,28.5415808628018,28.9852323788039,7722784.38463351,0.0,1.0
2002-01-24,47.99,49.23,47.9,49.23,6254900,28.3877816705877,29.1212855103778,28.3345434886674,29.1212855103778,10574008.7225979,0.0,1.0
2002-01-25,47.0,47.51,46.91,47.5,7529800,27.8021616694649,28.1038447003464,27.7489234875447,28.0979293467997,12729247.6105802,0.0,1.0
2002-01-28,47.8,47.88,47.2,47.88,4683700,28.2753899532005,28.3227127815741,27.9204687403988,28.3227127815741,7917869.93461637,0.0,1.0
2002-01-29,47.0,48.55,46.9,47.97,5715100,27.8021616694649,28.7190414692026,27.743008133998,28.3759509634943,9661468.16903859,0.0,1.0
2002-01-30,49.07,49.35,47.0,47.0,7776900,29.0266398536307,29.1922697529382,27.8021616694649,27.8021616694649,13146974.121852,0.0,1.0
2002-01-31,50.09,50.2,49.04,49.5,7555000,29.6300059153936,29.6950748044072,29.0088937929906,29.2810000561386,12771848.6145626,0.0,1.0
2002-02-01,49.4,50.15,49.01,50.15,5025800,29.2218465206716,29.6654980366737,28.9911477323506,29.6654980366737,8496195.46883767,0.0,1.0
2002-02-04,48.99,50.14,48.8,49.5,6246900,28.9793170252572,29.6595826831271,28.86692530787,29.2810000561386,10560484.5943495,0.0,1.0
2002-02-05,49.1,49.42,48.35,48.99,7221600,29.0443859142708,29.233677227765,28.6007343982687,28.9793170252572,12208230.5698114,0.0,1.0
2002-02-06,48.91,49.35,48.5,49.05,4306900,28.9319941968836,29.1922697529382,28.6894647014691,29.0148091465373,7280883.49411774,0.0,1.0
2002-02-07,48.85,49.52,48.51,48.92,4905900,28.8965020756034,29.292830763232,28.6953800550158,28.9379095504303,8293502.5967151,0.0,1.0
2002-02-08,49.7,49.75,48.56,49.0,4789000,29.3993071270725,29.428883894806,28.7249568227493,28.9852323788039,8095881.27268565,0.0,1.0
2002-02-11,50.5,50.75,49.5,49.52,5716600,29.8725354108081,30.0204192494754,29.2810000561386,29.292830763232,9664003.94308514,0.0,1.0
2002-02-12,50.31,50.9,50.2,50.5,4844800,29.7601436934209,30.1091495526758,29.6950748044072,29.8725354108081,8190212.06721808,0.0,1.0
2002-02-13,51.24,51.73,50.5,51.0,6119500,30.3102715732635,30.6001238970515,29.8725354108081,30.1683030881428,10345112.8519941,0.0,1.0
2002-02-14,51.55,51.9,50.85,51.49,5358500,30.493647533211,30.7006849073453,30.0795727849424,30.4581554119308,9058630.15236711,0.0,1.0
2002-02-15,50.52,51.55,50.2,51.55,5937600,29.8843661179015,30.493647533211,29.6950748044072,30.493647533211,10037607.9859466,0.0,1.0
2002-02-19,50.35,51.31,50.3,50.74,5684900,29.7838051076076,30.3516790480903,29.7542283398742,30.0145038959287,9610414.58490097,0.0,1.0
2002-02-20,51.71,51.79,50.51,51.79,8007300,30.5882931899581,30.6356160183317,29.8784507643548,30.6356160183317,13536469.0154053,0.0,1.0
2002-02-21,51.3,52.1,50.76,51.38,7551200,30.3457636945436,30.8189919782792,30.0263346030221,30.3930865229172,12765424.6536446,0.0,1.0
2002-02-22,51.0,51.04,49.8,50.97,8604300,30.1683030881428,30.1919645023296,29.4584606625394,30.1505570275027,14545707.0859405,0.0,1.0
2002-02-25,52.07,52.12,51.08,51.25,8632400,30.8012459176391,30.8308226853726,30.2156259165164,30.3161869268102,14593210.586413,0.0,1.0
2002-02-26,51.51,52.6,50.57,52.1,12242200,30.4699861190242,31.1147596556139,29.9139428856349,30.8189919782792,20695635.3552876,0.0,1.0
2002-02-27,50.92,52.25,50.44,52.15,8919700,30.1209802597692,30.9077222814796,29.8370432895279,30.8485687460127,15078895.8421329,0.0,1.0
2002-02-28,50.0,51.0,49.7,50.91,9268900,29.5767677334733,30.1683030881428,29.3993071270725,30.1150649062225,15669224.0401746,0.0,1.0
2002-03-01,50.29,50.5,49.7,50.28,8664600,29.7483129863275,29.8725354108081,29.3993071270725,29.7423976327808,14647645.2026127,0.0,1.0
2002-03-04,49.9,50.15,48.66,49.0,12373700,29.5176141980064,29.6654980366737,28.7841103582162,28.9852323788039,20917938.2133703,0.0,1.0
2002-03-05,47.5,49.18,47.1,49.18,14541800,28.0979293467997,29.0917087426444,27.8613152049319,29.0917087426444,24583146.020284,0.0,1.0
2002-03-06,48.7,48.97,47.7,47.75,9741600,28.807771772403,28.9674863181638,28.2162364177336,28.245813185467,16468330.9680507,0.0,1.0
2002-03-07,48.4,49.6,48.0,49.56,8833800,28.6303111660022,29.3401535916055,28.3936970241344,29.3164921774188,14933680.5150659,0.0,1.0
2002-03-08,48.94,49.4,48.55,48.9,6996700,28.9497402575237,29.2218465206716,28.7190414692026,28.9260788433369,11828033.5144288,0.0,1.0
2002-03-11,48.33,48.91,48.09,48.91,6442900,28.5889036911753,28.9319941968836,28.4469352060547,28.9319941968836,10891825.7364348,0.0,1.0
2002-03-12,48.35,48.71,47.77,48.71,7512700,28.6303111660022,28.8434841136705,28.2868658614255,28.8434841136705,12687219.6007194,0.05,1.0
2002-03-13,48.5,48.71,47.55,47.9,6465400,28.7191332275306,28.8434841136705,28.1565935045171,28.3638449814168,10918571.1670227,0.0,1.0
2002-03-14,48.35,48.99,48.2,48.99,4748700,28.6303111660022,29.0092852951902,28.5414891044737,29.0092852951902,8019460.34287759,0.0,1.0
2002-03-15,48.92,48.98,47.75,48.35,10340300,28.9678349998103,29.0033638244217,28.2750229198884,28.6303111660022,17462384.6070413,0.0,1.0
2002-03-18,48.71,49.43,48.25,49.43,5762200,28.8434841136705,29.269830009007,28.5710964583166,29.269830009007,9731028.36307393,0.0,1.0
2002-03-19,49.5,49.79,48.93,49.24,6070900,29.3112803043869,29.4830029566753,28.9737564705788,29.1573220644043,10252351.5479132,0.0,1.0
2002-03-20,49.64,50.25,49.03,49.3,7084700,29.3941808951468,29.7553906120292,29.0329711782645,29.1928508890157,11964426.1989987,0.0,1.0
2002-03-21,49.05,49.64,48.52,49.64,7946500,29.0448141198016,29.3941808951468,28.7309761690678,29.3941808951468,13419807.8662954,0.0,1.0
2002-03-22,49.36,49.75,48.54,48.99,5208600,29.228379713627,29.459317073601,28.7428191106049,29.0092852951902,8796125.49580144,0.0,1.0
2002-03-25,48.45,49.5,48.0,49.15,5216600,28.6895258736878,29.3112803043869,28.4230596891025,29.1040288274872,8809635.65284294,0.0,1.0
2002-03-26,49.0,49.22,48.15,48.2,7481600,29.0152067659588,29.1454791228672,28.5118817506309,28.5414891044737,12634698.8652206,0.0,1.0
2002-03-27,49.26,49.4,48.3,49.4,6815400,29.1691650059414,29.2520655967013,28.6007038121594,29.2520655967013,11509640.5375888,0.0,1.0
2002-03-28,48.61,49.1,48.31,49.0,5981500,28.7842694059848,29.0744214736444,28.6066252829279,29.0152067659588,10101375.5429744,0.0,1.0
2002-04-01,48.22,48.8,48.06,48.8,6961800,28.5533320460109,28.8967773505875,28.4585885137139,28.8967773505875,11756876.4114484,0.0,1.0
2002-04-02,47.51,48.22,47.25,48.22,6247500,28.1329076214429,28.5533320460109,27.9789493814603,28.5533320460109,10550588.2646046,0.0,1.0
2002-04-03,46.95,48.3,46.0,47.66,7151300,27.8013052584034,28.6007038121594,27.2387655353899,28.2217296829713,12076898.2563692,0.0,1.0
2002-04-04,48.15,48.28,47.15,47.25,5382900,28.5118817506309,28.5888608706222,27.9197346737746,27.9789493814603,9090478.04234334,0.0,1.0
2002-04-05,48.77,49.09,48.1,48.35,5547500,28.8790129382818,29.0685000028758,28.4822743967881,28.6303111660022,9368449.52347242,0.0,1.0
2002-04-08,49.5,49.5,48.3,48.3,4669400,29.3112803043869,29.3112803043869,28.6007038121594,28.6007038121594,7885540.91120363,0.0,1.0
2002-04-09,49.08,49.87,49.0,49.5,5068700,29.0625785321073,29.5303747228238,29.0152067659588,29.3112803043869,8559866.62453801,0.0,1.0
2002-04-10,49.74,49.75,48.94,49.16,4372900,29.4533956028324,29.459317073601,28.9796779413474,29.1099502982558,7384820.71585265,0.0,1.0
2002-04-11,49.33,50.29,49.17,49.74,6956500,29.2106153013214,29.7790764951034,29.1158717690244,29.4533956028324,11747925.9324084,0.0,1.0
2002-04-12,50.36,50.46,49.49,49.75,5825500,29.8205267904833,29.879741498169,29.3053588336184,29.459317073601,9837927.48066492,0.0,1.0
2002-04-15,49.2,50.24,49.02,50.15,4793800,29.13363618133,29.7494691412606,29.0270497074959,29.6961759043435,8095623.85319912,0.0,1.0
2002-04-16,49.84,49.85,48.97,49.52,6424500,29.5126103105181,29.5185317812866,28.9974423536531,29.3231232459241,10849500.489148,0.0,1.0
2002-04-17,49.37,49.91,49.11,49.6,3836200,29.2343011843956,29.554060605898,29.080342944413,29.3704950120726,6478458.05533031,0.0,1.0
2002-04-18,49.52,49.76,48.6,49.6,5226400,29.3231232459241,29.4652385443696,28.7783479352163,29.3704950120726,8826185.59521877,0.0,1.0
2002-04-19,49.15,49.9,49.1,49.75,6608500,29.1040288274872,29.5481391351294,29.0744214736444,29.459317073601,11160234.1011027,0.0,1.0
2002-04-22,48.51,49.51,48.51,49.01,7705400,28.7250546982992,29.3172017751555,28.7250546982992,29.0211282367273,13012645.5084568,0.0,1.0
2002-04-23,48.86,49.2,48.0,48.52,6304900,28.9323061751989,29.13363618133,28.4230596891025,28.7309761690678,10647523.6413774,0.0,1.0
2002-04-24,48.17,49.19,48.06,48.87,5576800,28.523724692168,29.1277147105615,28.4585885137139,28.9382276459675,9417930.47363696,0.0,1.0
2002-04-25,48.67,48.9,47.9,48.17,5848800,28.8197982305962,28.9559920582731,28.3638449814168,28.523724692168,9877275.8130483,0.0,1.0
2002-04-26,48.09,49.3,48.06,49.1,4548200,28.4763529260195,29.1928508890157,28.4585885137139,29.0744214736444,7680862.03202475,0.0,1.0
2002-04-29,46.96,48.21,46.96,47.7,7133700,27.8072267291719,28.5474105752423,27.8072267291719,28.2454155660456,12047175.9108779,0.0,1.0
2002-04-30,46.37,47.21,46.0,46.71,9027400,27.4578599538267,27.955263498386,27.2387655353899,27.6591899599578,15245198.9595664,0.0,1.0
2002-05-01,46.54,46.97,45.4,46.44,9459700,27.5585249568923,27.8131481999405,26.8834772892761,27.4993102492066,15975254.0706971,0.0,1.0
2002-05-02,46.8,47.5,46.42,46.54,6820500,27.7124831968749,28.1269861506743,27.4874673076695,27.5585249568923,11518253.2627028,0.0,1.0
2002-05-03,46.5,46.97,45.99,46.8,5299900,27.534839073818,27.8131481999405,27.2328440646213,27.7124831968749,8950310.16303767,0.0,1.0
2002-05-06,44.7,46.5,44.56,46.5,6536300,26.4689743354767,27.534839073818,26.3860737447168,27.534839073818,11038304.9338031,0.0,1.0
2002-05-07,45.71,45.71,45.0,45.2,9049300,27.0670428831015,27.0670428831015,26.6466184585336,26.7650478739048,15282183.0144676,0.0,1.0
2002-05-08,46.35,46.9,45.85,46.75,6929300,27.4460170122896,27.7716979045605,27.1499434738614,27.6828758430321,11701991.3984673,0.0,1.0
2002-05-09,46.15,46.58,45.65,46.2,5696300,27.3275875969183,27.5822108399665,27.0315140584902,27.3571949507611,9619738.44444451,0.0,1.0
2002-05-10,45.5,46.24,45.06,46.05,4959100,26.9426919969617,27.3808808338354,26.682147283145,27.2683728892327,8374777.47306932,0.0,1.0
2002-05-13,45.62,45.64,44.9,45.5,5896300,27.0137496461845,27.0255925877216,26.5874037508479,26.9426919969617,9957492.37048226,0.0,1.0
2002-05-14,47.98,47.98,46.8,47.0,8185400,28.4112167475653,28.4112167475653,27.7124831968749,27.8309126122462,13823254.9309475,0.0,1.0
2002-05-15,47.0,48.7,46.78,47.98,8454500,27.8309126122462,28.8375626429019,27.7006402553378,28.4112167475653,14277702.8384313,0.0,1.0
2002-05-16,47.0,47.3,46.62,47.25,5240900,27.8309126122462,28.0085567353031,27.6058967230408,27.9789493814603,8850672.75485652,0.0,1.0
2002-05-17,48.09,48.1,47.15,47.2,5530900,28.4763529260195,28.4822743967881,27.9197346737746,27.9493420276174,9340415.94761129,0.0,1.0
2002-05-20,48.5,49.5,48.26,48.99,10370800,28.7191332275306,29.3112803043869,28.5770179290851,29.0092852951902,17513892.0807621,0.0,1.0
2002-05-21,44.9,47.66,44.75,47.65,22179600,26.5874037508479,28.2217296829713,26.4985816893195,28.2158082122028,37456234.8897357,0.0,1.0
2002-05-22,44.25,44.78,42.51,44.78,19553900,26.2025081508913,26.5163461016252,25.1721722371614,26.5163461016252,33022032.471749,0.0,1.0
2002-05-23,42.9,44.1,42.6,44.01,16275300,25.4031095971353,26.1136860893629,25.2254654740785,26.0603928524458,27485232.3622119,0.0,1.0
2002-05-24,43.42,43.64,42.9,43.0,10466600,25.7110260771006,25.841298434009,25.4031095971353,25.462324304821,17675676.2113342,0.0,1.0
2002-05-28,41.54,43.42,40.52,42.75,19734700,24.5977895726108,25.7110260771006,23.9937995542173,25.3142875356069,33327362.020887,0.0,1.0
2002-05-29,40.95,42.0,40.5,41.0,14882000,24.2484227972656,24.8701772279647,23.9819566126802,24.2780301511084,25132269.6364698,0.0,1.0
2002-05-30,40.15,40.85,39.85,40.75,16635500,23.7747051357805,24.1892080895799,23.5970610127236,24.1299933818943,28093527.1830059,0.0,1.0
2002-05-31,41.69,42.27,40.65,40.75,16912200,24.6866116341392,25.0300569387159,24.0707786742087,24.1299933818943,28560809.7396792,0.0,1.0
2002-06-03,40.52,42.05,40.3,41.15,8726800,23.9937995542173,24.8997845818075,23.863527197309,24.3668522126368,14737554.8087317,0.0,1.0
2002-06-04,40.1,40.9,39.45,40.51,11057900,23.7450977819377,24.2188154434227,23.3602021819811,23.9878780834488,18674245.6936648,0.0,1.0
2002-06-05,40.54,41.2,40.11,40.3,9548100,24.0056424957545,24.3964595664796,23.7510192527063,23.863527197309,16124541.3060057,0.0,1.0
2002-06-06,39.01,40.6,38.85,40.54,10427300,23.0996574681643,24.0411713203658,23.0049139358673,24.0056424957545,17609307.5648678,0.0,1.0
2002-06-07,38.83,39.1,38.26,38.5,10797100,22.9930709943302,23.1529507050814,22.6555471605221,22.7976624589676,18233814.5741116,0.0,1.0
2002-06-10,39.95,40.2,38.75,38.83,8409600,23.6562757204093,23.8043124896233,22.9456992281817,22.9930709943302,14201877.0820358,0.0,1.0
2002-06-11,39.16,40.9,39.0,40.05,8343200,23.2180868835356,24.2497383436314,23.1232223814578,23.7457706763432,14071775.7513296,0.05,1.0
2002-06-12,38.06,39.15,38.0,39.07,12306500,22.5658934317509,23.2121578521557,22.5303192434717,23.1647256011168,20756341.4857294,0.0,1.0
2002-06-13,37.9,38.45,37.51,37.51,8931200,22.4710289296731,22.7971256555655,22.2397967058585,22.2397967058585,15063506.039682,0.0,1.0
2002-06-14,36.98,37.5,36.5,36.6,11835300,21.9255580427259,22.2338676744787,21.6409645364926,21.7002548502912,19961607.9621382,0.0,1.0
2002-06-17,38.5,38.9,36.82,37.2,10391800,22.8267708124648,23.0639320676592,21.8306935406481,22.0559967330828,17526977.5688785,0.0,1.0
2002-06-18,37.6,38.5,37.6,38.35,9382500,22.2931579882773,22.8267708124648,22.2931579882773,22.7378353417668,15824675.9021538,0.0,1.0
2002-06-19,37.65,38.79,37.26,37.62,10567000,22.3228031451766,22.9987127224807,22.091570921362,22.305016051037,17822472.7160202,0.0,1.0
2002-06-20,36.51,38.25,36.5,37.6,8264100,21.6468935678724,22.6785450279682,21.6409645364926,22.2931579882773,13938364.4149203,0.0,1.0
2002-06-21,35.67,36.5,35.5,36.1,12176300,21.1488549319641,21.6409645364926,21.0480613985065,21.4038032812981,20536744.0647371,0.0,1.0
2002-06-24,36.67,37.25,34.9,35.7,10618500,21.7417580699502,22.0856418899821,20.6923195157148,21.1666420261037,17909333.4470579,0.0,1.0
2002-06-25,36.14,38.15,35.9,37.5,9570300,21.4275194068176,22.6192547141696,21.2852226537009,22.2338676744787,16141422.4126174,0.0,1.0
2002-06-26,36.54,36.8,35.3,35.5,12075600,21.664680662012,21.8188354778884,20.9294807709092,21.0480613985065,20366901.8197761,0.0,1.0
2002-06-27,37.2,37.59,36.0,37.45,10905000,22.0559967330828,22.2872289568974,21.3445129674995,22.2042225175794,18392548.9702092,0.0,1.0
2002-06-28,36.73,38.0,36.51,37.1,10237200,21.7773322582294,22.5303192434717,21.6468935678724,21.9967064192842,17266226.7141518,0.0,1.0
2002-07-01,35.55,37.48,35.47,36.75,8997300,21.0777065554058,22.2220096117189,21.0302743043669,21.7891903209891,15174991.3663148,0.0,1.0
2002-07-02,33.75,35.97,33.75,35.27,10936300,20.0104809070308,21.3267258733599,20.0104809070308,20.9116936767697,18445340.0552865,0.0,1.0
2002-07-03,36.85,36.85,33.92,34.0,12426000,21.8484806347877,21.8484806347877,20.1112744404884,20.1587066915273,20957892.1140596,0.0,1.0
2002-07-05,37.99,38.5,37.03,37.2,5060400,22.5243902120919,22.8267708124648,21.9552031996252,22.0559967330828,8534952.29792264,0.0,1.0
2002-07-08,36.9,38.13,36.9,37.74,9799200,21.878125791687,22.6073966514099,21.878125791687,22.3761644275953,16527488.8462975,0.0,1.0
2002-07-09,35.35,37.15,35.15,37.05,13496200,20.9591259278086,22.0263515761835,20.8405453002113,21.9670612623849,22762908.7035064,0.0,1.0
2002-07-10,33.25,35.75,33.25,35.3,15367000,19.7140293380377,21.196287183003,19.7140293380377,20.9294807709092,25918230.1719583,0.0,1.0
2002-07-11,31.4,34.15,31.4,33.4,23426500,18.6171585327635,20.2476421622252,18.6171585327635,19.8029648087357,39511512.9253191,0.0,1.0
2002-07-12,29.09,29.92,28.4,29.36,46589100,17.2475522840156,17.739661888544,16.8384491188052,17.4076361312718,78577927.8521754,0.0,1.0
2002-07-15,30.0,30.25,28.0,29.6,25172800,17.7870941395829,17.9353199240795,16.6012878636107,17.5499328843885,42456850.6847577,0.0,1.0
2002-07-16,30.54,31.65,29.95,30.45,21221300,18.1072618340954,18.76538431726,17.7574489826836,18.0539005516767,35792187.0207704,0.0,1.0
2002-07-17,30.88,32.24,29.9,31.75,16941800,18.3088489010107,19.1151971686718,17.7278038257843,18.8246746310586,28574313.2639606,0.0,1.0
2002-07-18,29.61,31.4,29.6,31.0,11875800,17.5558619157684,18.6171585327635,17.5499328843885,18.379997277569,20029915.9156726,0.0,1.0
2002-07-19,28.7,29.9,28.7,29.3,13688300,17.016320060201,17.7278038257843,17.016320060201,17.3720619429927,23086907.6633576,0.0,1.0
2002-07-22,28.08,29.5,28.02,28.9,17756300,16.6487201146496,17.4906425705899,16.6131459263705,17.1349006877982,29948062.1072651,0.0,1.0
2002-07-23,28.15,29.3,27.75,28.28,16434900,16.6902233343086,17.3720619429927,16.4530620791142,16.7673007422468,27719367.5442909,0.0,1.0
2002-07-24,30.72,31.0,27.25,27.5,20872500,18.2139843989329,18.379997277569,16.1566105101212,16.3048362946177,35203895.3123055,0.0,1.0
2002-07-25,28.85,30.91,28.05,30.25,18263000,17.1052555308989,18.3266359951503,16.63093302051,17.9353199240795,30802670.5037076,0.0,1.0
2002-07-26,29.3,29.6,28.08,29.25,12349300,17.3720619429927,17.5499328843885,16.6487201146496,17.3424167860934,20828528.6563782,0.0,1.0
2002-07-29,30.98,30.98,29.72,29.96,13384200,18.3681392148093,18.3681392148093,17.6210812609468,17.7633780140635,22574007.6962012,0.0,1.0
2002-07-30,30.59,31.55,29.9,30.96,11618500,18.1369069909947,18.7060940034614,17.7278038257843,18.3562811520496,19595949.5837117,0.0,1.0
2002-07-31,30.88,31.14,29.75,30.76,11424700,18.3088489010107,18.4630037168871,17.6388683550864,18.2377005244524,19269083.3764281,0.0,1.0
2002-08-01,29.63,30.8,29.25,30.75,12578600,17.5677199785281,18.2614166499718,17.3424167860934,18.2317714930725,21215269.7365129,0.0,1.0
2002-08-02,28.43,29.6,27.96,29.5,10777300,16.8562362129448,17.5499328843885,16.5775717380913,17.4906425705899,18177168.0895585,0.0,1.0
2002-08-05,27.48,28.84,27.4,28.43,11214000,16.292978231858,17.0993264995191,16.2455459808191,16.8562362129448,18913713.3564352,0.0,1.0
2002-08-06,28.03,28.64,27.67,27.9,13750000,16.6190749577503,16.9807458719218,16.4056298280753,16.5419975498121,23190971.8789892,0.0,1.0
2002-08-07,28.26,28.87,27.53,28.53,16987100,16.7554426794871,17.1171135936586,16.3226233887573,16.9155265267434,28650716.974951,0.0,1.0
2002-08-08,27.14,28.27,26.1,28.26,32287500,16.0913911649427,16.761371710867,15.4747719014371,16.7554426794871,54456618.5122081,0.0,1.0
2002-08-09,28.29,28.55,26.7,26.85,18477700,16.7732297736267,16.9273845895031,15.8305137842288,15.9194492549267,31164786.9882471,0.0,1.0
2002-08-12,26.7,27.69,26.55,27.5,19157200,15.8305137842288,16.417487890835,15.7415783135309,16.3048362946177,32310842.6531033,0.0,1.0
2002-08-13,26.49,28.08,26.41,26.73,18725700,15.7060041252517,16.6487201146496,15.6585718742128,15.8483008783684,31583067.7901373,0.0,1.0
2002-08-14,28.28,28.5,26.5,26.8,16914500,16.7673007422468,16.8977394326038,15.7119331566316,15.8898040980274,28528268.64343,0.0,1.0
2002-08-15,28.93,29.15,28.01,28.55,16689800,17.1526877819378,17.2831264722947,16.6072168949906,16.9273845895031,28149285.9975238,0.0,1.0
2002-08-16,28.1,28.63,27.78,28.1,14096400,16.6605781774093,16.974816840542,16.4708491732538,16.6605781774093,23775215.7087261,0.0,1.0
2002-08-19,29.03,29.9,28.41,28.99,23581300,17.2119780957364,17.7278038257843,16.844378150185,17.188261970217,39772601.1032732,0.0,1.0
2002-08-20,30.25,31.0,29.9,30.54,24616600,17.9353199240795,18.379997277569,17.7278038257843,18.1072618340954,41518754.7895507,0.0,1.0
2002-08-21,32.68,32.7,31.23,31.4,23847400,19.3760745493857,19.3879326121454,18.5163649993058,18.6171585327635,40221409.6572367,0.0,1.0
2002-08-22,33.86,34.18,32.8,32.96,17985800,20.0757002522093,20.2654292563648,19.447222925944,19.5420874280218,30335140.510627,0.0,1.0
2002-08-23,33.53,34.48,33.45,33.86,15096700,19.8800422166739,20.4433001977606,19.832609965635,20.0757002522093,25462337.8302207,0.0,1.0
2002-08-26,33.93,34.16,33.35,33.65,10490400,20.1172034718683,20.2535711936051,19.7733196518364,19.9511905932322,17693277.9199525,0.0,1.0
2002-08-27,33.06,34.4,32.95,34.3,13413200,19.6013777418204,20.3958679467218,19.5361583966419,20.3365776329231,22622919.5641641,0.0,1.0
2002-08-28,32.7,33.04,32.49,33.0,9624100,19.3879326121454,19.5895196790607,19.2634229531683,19.5658035535412,16232162.3607694,0.0,1.0
2002-08-29,33.04,33.38,32.1,32.49,7669500,19.5895196790607,19.7911067459759,19.0321907293537,19.2634229531683,12935502.4600659,0.0,1.0
2002-08-30,32.93,33.55,32.74,32.9,9025700,19.5243003338822,19.8919002794336,19.4116487376648,19.5065132397426,15222891.2645958,0.0,1.0
2002-09-03,31.86,32.85,31.7,32.63,11832300,18.9195391331364,19.5074344169344,18.8245257539367,19.3767910205348,19925278.0602752,0.05,1.0
2002-09-04,32.59,32.77,31.7,31.75,8564700,19.3530376757349,19.4599277273346,18.8245257539367,18.8542174349366,14422726.6890494,0.0,1.0
2002-09-05,32.1,32.64,31.89,32.0,10244000,19.0620592019359,19.3827293567348,18.9373541417363,19.0026758399361,17250623.162822,0.0,1.0
2002-09-06,33.25,33.8,32.58,32.58,10088400,19.7449678649336,20.0715763559325,19.3470993395349,19.3470993395349,16988596.9070494,0.0,1.0
2002-09-09,33.26,33.55,32.65,32.8,7028300,19.7509062011336,19.923117950933,19.3886676929348,19.4777427359345,11835470.0092993,0.0,1.0
2002-09-10,33.0,33.5,32.85,33.49,7552500,19.5965094599341,19.8934262699331,19.5074344169344,19.8874879337331,12718208.8478342,0.0,1.0
2002-09-11,33.23,33.91,33.1,33.5,5840000,19.7330911925336,20.1368980541323,19.6558928219339,19.8934262699331,9834404.45830543,0.0,1.0
2002-09-12,32.48,33.15,32.38,32.85,8007800,19.2877159775351,19.6855845029338,19.2283326155353,19.5074344169344,13484921.9214415,0.0,1.0
2002-09-13,33.45,33.68,32.4,32.48,7750800,19.8637345889332,20.0003163215327,19.2402092879353,19.2877159775351,13052140.7663414,0.0,1.0
2002-09-16,34.02,34.25,33.2,33.36,6461500,20.2022197523321,20.3388014849316,19.7152761839337,19.8102895631334,10880993.9053665,0.0,1.0
2002-09-17,33.16,34.9,33.08,34.5,8904600,19.6915228391338,20.7247933379303,19.6440161495339,20.4872598899311,14995109.2362031,0.0,1.0
2002-09-18,33.18,33.7,32.56,32.9,8176100,19.7033995115337,20.0121929939327,19.335222667135,19.5371260979343,13768334.6389642,0.0,1.0
2002-09-19,32.21,33.5,32.0,32.7,9377600,19.1273809001357,19.8934262699331,19.0026758399361,19.4183593739347,15791628.6383912,0.0,1.0
2002-09-20,31.23,32.5,30.9,32.37,13707600,18.5454239525376,19.2995926499351,18.3494588579383,19.2223942793354,23083233.3138129,0.0,1.0
2002-09-23,29.88,31.0,29.06,31.0,11466300,17.7437485655403,18.4088422199381,17.256804997142,18.4088422199381,19308943.808265,0.0,1.0
2002-09-24,28.41,29.88,28.3,29.25,13977700,16.8708131441433,17.7437485655403,16.8054914459435,17.3696333849416,23538074.5200095,0.0,1.0
2002-09-25,27.6,28.9,27.24,28.75,22796100,16.3898079119449,17.1617916179423,16.1760278087456,17.0727165749426,38388025.2520506,0.0,1.0
2002-09-26,28.27,28.34,27.62,27.7,18345000,16.7876764373435,16.8292447907434,16.4016845843448,16.4491912739447,30892491.4019886,0.0,1.0
2002-09-27,26.76,28.5,26.76,28.1,11593900,15.8909876711466,16.9242581699431,15.8909876711466,16.6867247219439,19523818.8097854,0.0,1.0
2002-09-30,26.1,26.57,24.75,26.25,17984100,15.4990574819479,15.7781592833469,14.6973820949506,15.5881325249476,30284745.4141456,0.0,1.0
2002-10-01,26.38,26.6,24.5,25.95,22640600,15.6653308955473,15.7959742919469,14.5489236899511,15.4099824389482,38126167.3936147,0.0,1.0
2002-10-02,24.95,26.4,24.5,26.13,18694400,14.8161488189502,15.6772075679473,14.5489236899511,15.5168724905478,31480871.6961206,0.0,1.0
2002-10-03,24.96,25.9,24.45,25.0,17840600,14.8220871551502,15.3802907579483,14.5192320089512,14.8458404999501,30043095.2361032,0.0,1.0
2002-10-04,25.8,26.19,24.6,25.48,19569600,15.3209073959485,15.5525025077477,14.6083070519509,15.1308806375491,32954685.1861735,0.0,1.0
2002-10-07,24.21,25.8,24.02,25.4,16780400,14.3767119401517,15.3209073959485,14.263883552352,15.0833739479493,28257746.6733129,0.0,1.0
2002-10-08,25.25,25.85,24.15,24.89,19936200,14.9942989049496,15.3505990769484,14.3410819229518,14.7805188017503,33572029.8222034,0.0,1.0
2002-10-09,23.66,25.25,23.6,24.77,16369500,14.0501034491528,14.9942989049496,14.0144734319529,14.7092587673505,27565802.0171626,0.0,1.0
2002-10-10,24.6,24.8,23.18,23.98,17775400,14.6083070519509,14.7270737759505,13.7650633115537,14.2401302075521,29933300.1726304,0.0,1.0
2002-10-11,26.21,26.39,24.79,25.25,13474900,15.5643791801477,15.6712692317473,14.7211354397505,14.9942989049496,22691372.7115101,0.0,1.0
2002-10-14,26.55,27.48,25.75,26.0,10646600,15.766282610947,16.3185478775451,15.2912157149486,15.4396741199481,17928590.8400333,0.0,1.0
2002-10-15,29.4,29.5,27.75,27.99,16979200,17.4587084279413,17.5180917899411,16.4788829549446,16.6214030237441,28592520.5785033,0.0,1.0
2002-10-16,28.45,29.0,27.9,29.0,12188300,16.8945664889432,17.2211749799421,16.5679579979443,17.2211749799421,20524772.5786239,0.0,1.0
2002-10-17,29.15,30.3,29.0,29.9,14699900,17.3102500229418,17.9931586859395,17.2211749799421,17.7556252379403,24754240.0850417,0.0,1.0
2002-10-18,30.41,30.61,28.85,29.15,12708400,18.0584803841393,18.1772471081389,17.1320999369424,17.3102500229418,21400607.1263576,0.0,1.0
2002-10-21,29.85,30.4,29.3,30.38,11724300,17.7259335569404,18.0525420479393,17.3993250659415,18.0406653755393,19743408.9367312,0.0,1.0
2002-10-22,29.57,30.18,29.16,29.5,9207000,17.559660143341,17.9218986515397,17.3161883591418,17.5180917899411,15504342.7821263,0.0,1.0
2002-10-23,30.44,30.5,29.49,29.59,9160600,18.0762953927392,18.1119254099391,17.5121534537411,17.5715368157409,15426206.4179371,0.0,1.0
2002-10-24,29.89,31.32,29.7,30.45,12091200,17.7496869017403,18.5988689783375,17.6368585139407,18.0822337289392,20361258.764771,0.0,1.0
2002-10-25,30.58,30.76,29.7,30.0,8379300,18.1594320995389,18.2663221511386,17.6368585139407,17.8150085999401,14110518.0269655,0.0,1.0
2002-10-28,30.15,31.19,29.89,31.1,7662100,17.9040836429398,18.5216706077377,17.7496869017403,18.4682255819379,12902772.328764,0.0,1.0
2002-10-29,29.94,30.29,28.9,30.0,10166900,17.7793785827402,17.9872203497395,17.1617916179423,17.8150085999401,17120788.816292,0.0,1.0
2002-10-30,29.47,29.99,29.05,29.83,8647300,17.5002767813411,17.8090702637401,17.250866660942,17.7140568845404,14561822.8890933,0.0,1.0
2002-10-31,28.88,29.75,28.42,29.55,11774400,17.1499149455423,17.6665501949406,16.8767514803432,17.547783470941,19827776.0023752,0.0,1.0
2002-11-01,28.4,28.81,28.0,28.81,11772400,16.8648748079433,17.1083465921425,16.6273413599441,17.1083465921425,19824408.0556429,0.0,1.0
2002-11-04,27.21,28.6,27.04,28.4,17446500,16.1582128001457,16.9836415319429,16.057261084746,16.8648748079433,29379441.3325043,0.0,1.0
2002-11-05,28.28,28.37,27.24,27.25,11308300,16.7936147735435,16.8470597993433,16.1760278087456,16.1819661449456,19042876.0164136,0.0,1.0
2002-11-06,28.3,28.56,27.8,28.45,11065800,16.8054914459435,16.959888187143,16.5085746359445,16.8945664889432,18634512.4751226,0.0,1.0
2002-11-07,27.19,28.31,26.88,28.31,11832600,16.1463361277457,16.8114297821435,15.9622477055463,16.8114297821435,19925783.252285,0.0,1.0
2002-11-08,26.65,27.57,26.44,27.35,11611300,15.8256659729468,16.3719929033449,15.7009609127472,16.2413495069454,19553119.9463564,0.0,1.0
2002-11-11,26.24,26.68,26.2,26.65,7481900,15.5821941887476,15.8434809815467,15.5584408439477,15.8256659729468,12599320.3281841,0.0,1.0
2002-11-12,26.93,27.56,26.15,26.7,10490200,15.9919393865462,16.366054567145,15.5287491629478,15.8553576539467,17665217.4055677,0.0,1.0
2002-11-13,26.95,27.44,26.25,26.61,9382700,16.0038160589462,16.2947945327452,15.5881325249476,15.8019126281469,15800216.9025586,0.0,1.0
2002-11-14,27.84,28.12,27.59,27.75,10308500,16.5323279807444,16.6986013943438,16.3838695757449,16.4788829549446,17359239.4449386,0.0,1.0
2002-11-15,28.32,28.8,27.78,28.0,12346800,16.8173681183434,17.1024082559425,16.4966979635445,16.6273413599441,20791682.3571585,0.0,1.0
2002-11-18,28.6,29.25,28.45,29.2,13255200,16.9836415319429,17.3696333849416,16.8945664889432,17.3399417039417,22321403.7629674,0.0,1.0
2002-11-19,25.05,26.75,24.6,26.03,54316300,14.87553218095,15.8850493349466,14.6083070519509,15.457489128548,91467202.5477146,0.0,1.0
2002-11-20,24.7,25.25,23.8,25.25,53474800,14.6676904139507,14.9942989049496,14.1332401559525,14.9942989049496,90050138.9601009,0.0,1.0
2002-11-21,24.98,25.22,24.6,24.95,34273000,14.8339638275501,14.9764838963496,14.6083070519509,14.8161488189502,57714819.1779968,0.0,1.0
2002-11-22,25.15,25.48,24.84,24.98,20748200,14.9349155429498,15.1308806375491,14.7508271207504,14.8339638275501,34939416.1955157,0.0,1.0
2002-11-25,25.45,25.73,25.21,25.25,15416600,15.1130656289492,15.2793390425486,14.9705455601497,14.9942989049496,25961143.7965601,0.0,1.0
2002-11-26,25.02,25.39,24.93,25.25,13789800,14.85771717235,15.0774356117493,14.8042721465502,14.9942989049496,23221655.9245103,0.0,1.0
2002-11-27,26.09,26.18,25.23,25.27,18651100,15.4931191457479,15.5465641715477,14.9824222325496,15.0061755773495,31407955.6493664,0.0,1.0
2002-11-29,26.4,26.65,26.26,26.49,7173400,15.6772075679473,15.8256659729468,15.5940708611476,15.7306525937471,12079814.5447274,0.0,1.0
2002-12-02,26.47,27.5,26.26,27.48,16330500,15.7187759213471,16.3304245499451,15.5940708611476,16.3185478775451,27500127.055883,0.0,1.0
2002-12-03,26.0,26.47,25.85,26.35,12795900,15.475304137148,15.7550500196272,15.3860235363567,15.6836255389942,21498343.2345849,0.06,1.0
2002-12-04,26.01,26.31,25.3,25.44,16843900,15.4812561772007,15.6598173787832,15.0586613334555,15.141989894194,28299372.7372851,0.0,1.0
2002-12-05,25.97,26.2,25.65,25.88,12711400,15.4574480169897,15.5943449382029,15.2669827353017,15.403879656515,21356375.1039086,0.0,1.0
2002-12-06,26.1,26.23,25.45,25.45,12104800,15.5348245376755,15.6122010583612,15.1479419342468,15.1479419342468,20337228.7362361,0.0,1.0
2002-12-09,25.75,26.07,25.75,25.95,12105700,15.3265031358292,15.5169684175172,15.3265031358292,15.4455439368842,20338740.8228351,0.0,1.0
2002-12-10,26.9,26.94,25.84,25.84,16030200,16.0109877418954,16.0347959021064,15.380071496304,15.380071496304,26932278.4422389,0.0,1.0
2002-12-11,26.77,27.03,26.2,26.78,13328000,15.9336112212097,16.0883642625811,15.5943449382029,15.9395632612624,22392322.4337911,0.0,1.0
2002-12-12,27.29,27.63,26.85,27.19,14487400,16.2431173039526,16.4454866657461,15.9812275416316,16.1835969034251,24340225.992445,0.0,1.0
2002-12-13,26.39,27.3,26.38,27.3,15097800,15.7074336992052,16.2490693440054,15.7014816591524,16.2490693440054,25365756.7257572,0.0,1.0
2002-12-16,26.71,27.04,26.26,26.4,13254700,15.8978989808932,16.0943163026339,15.6300571785194,15.7133857392579,22269171.3807902,0.0,1.0
2002-12-17,25.7,26.59,25.65,26.45,13069800,15.2967429355655,15.8264745002602,15.2669827353017,15.7431459395217,21958521.5895231,0.0,1.0
2002-12-18,25.47,25.85,25.1,25.74,13252700,15.1598460143523,15.3860235363567,14.9396205324005,15.3205510957765,22265811.1883481,0.0,1.0
2002-12-19,24.94,25.69,24.9,25.22,11451400,14.8443878915565,15.2907908955127,14.8205797313455,15.0110450130335,19239453.86542,0.0,1.0
2002-12-20,24.55,25.1,24.4,24.99,25290000,14.6122583294993,14.9396205324005,14.5229777287081,14.8741480918203,42489633.4296654,0.0,1.0
2002-12-23,24.45,24.75,24.3,24.35,11977800,14.5527379289718,14.7312991305543,14.4634573281806,14.4932175284443,20123856.5161663,0.0,1.0
2002-12-24,24.2,24.35,23.95,24.25,7312200,14.4039369276531,14.4932175284443,14.2551359263344,14.4336971279168,12285199.5873625,0.0,1.0
2002-12-26,24.19,24.59,23.98,24.1,8403800,14.3979848876004,14.6360664897103,14.2729920464926,14.3444165271256,14119192.6222309,0.0,1.0
2002-12-27,23.77,24.24,23.74,23.96,8281400,14.1479992053849,14.4277450878641,14.1301430852266,14.2610879663871,13913548.8447778,0.0,1.0
2002-12-30,23.68,23.9,23.01,23.77,18383800,14.0944308449101,14.2253757260706,13.6956441613759,14.1479992053849,30886552.9080381,0.0,1.0
2002-12-31,24.02,24.17,23.32,23.55,11774200,14.2968002067036,14.3860808074949,13.8801574030112,14.0170543242244,19781788.9255661,0.0,1.0
2003-01-02,24.88,24.91,24.15,24.21,12884400,14.80867565124,14.8265317713983,14.3741767273894,14.4098889677059,21647031.7501456,0.0,1.0
2003-01-03,21.38,22.65,21.25,22.52,65004600,12.7254616327778,13.481370719477,12.6480851120921,13.4039941987912,109213982.809096,0.0,1.0
2003-01-06,21.82,21.95,21.4,21.59,23925400,12.9873513950988,13.0647279157845,12.7373657128833,12.8504544738856,40196974.1264576,0.0,1.0
2003-01-07,21.46,22.0,21.4,21.75,19715600,12.7730779531998,13.0944881160483,12.7373657128833,12.9456871147295,33124105.0551962,0.0,1.0
2003-01-08,21.16,21.63,21.06,21.42,19973300,12.5945167516173,12.8742626340966,12.5349963510898,12.7492697929888,33557065.8513538,0.0,1.0
2003-01-09,21.47,21.59,21.19,21.3,21948100,12.7790299932526,12.8504544738856,12.6123728717756,12.6778453123558,36874919.8686293,0.0,1.0
2003-01-10,21.58,22.0,21.13,21.24,16412600,12.8445024338328,13.0944881160483,12.5766606314591,12.6421330720393,27574747.237158,0.0,1.0
2003-01-13,21.96,22.08,21.55,21.92,17696200,13.0706799558373,13.1421044364703,12.8266463136746,13.0468717956263,29731318.7464627,0.0,1.0
2003-01-14,22.05,22.27,21.25,21.97,14524700,13.124248316312,13.2551931974725,12.6480851120921,13.07663199589,24402893.5814892,0.0,1.0
2003-01-15,21.87,22.24,21.78,22.24,13219100,13.0171115953625,13.2373370773143,12.9635432348878,13.2373370773143,22209359.9553219,0.0,1.0
2003-01-16,22.17,22.32,21.94,22.08,15111400,13.195672796945,13.2849533977362,13.0587758757318,13.1421044364703,25388606.0343632,0.0,1.0
2003-01-17,22.43,22.7,22.03,22.5,23525200,13.3504258383165,13.5111309197407,13.1123442362065,13.3920901186857,39524599.6188043,0.0,1.0
2003-01-21,21.8,22.66,21.71,22.48,15390300,12.9754473149933,13.4873227595297,12.9218789545185,13.3801860385802,25857184.8704064,0.0,1.0
2003-01-22,21.58,22.15,21.53,21.65,12664500,12.8445024338328,13.1837687168395,12.8147422335691,12.8861667142021,21277578.5911426,0.0,1.0
2003-01-23,21.96,22.07,21.13,21.8,11995700,13.0706799558373,13.1361523964175,12.5766606314591,12.9754473149933,20153930.2385226,0.0,1.0
2003-01-24,21.26,21.92,21.01,21.85,13705600,12.6540371521448,13.0468717956263,12.5052361508261,13.005207515257,23026726.7668494,0.0,1.0
2003-01-27,20.6,21.4,20.49,21.02,16422300,12.2612025086634,12.7373657128833,12.1957300680831,12.5111881908789,27591044.1705019,0.0,1.0
2003-01-28,20.53,20.88,20.38,20.78,13693000,12.2195382282941,12.4278596301404,12.1302576275029,12.3683392296129,23005557.5544646,0.0,1.0
2003-01-29,20.53,20.88,20.38,20.78,15072300,12.2195382282941,12.4278596301404,12.1302576275029,12.3683392296129,25322914.2721213,0.0,1.0
2003-01-30,20.72,21.34,20.57,20.97,16044200,12.3326269892964,12.7016534725668,12.2433463885051,12.4814279906151,26955799.7893331,0.0,1.0
2003-01-31,20.9,21.04,20.62,20.65,14137800,12.4397637102459,12.5230922709843,12.2731065887689,12.2909627089271,23752864.3535753,0.0,1.0
2003-02-03,21.38,21.49,20.95,21.0,12549800,12.7254616327778,12.7909340733581,12.4695239105096,12.4992841107734,21084871.5545913,0.0,1.0
2003-02-04,21.11,21.39,20.8,21.15,11141500,12.5647565513536,12.7314136728306,12.3802433097184,12.5885647115646,18718792.0465249,0.0,1.0
2003-02-05,21.31,21.38,20.95,21.27,11048800,12.6837973524086,12.7254616327778,12.4695239105096,12.6599891921976,18563047.1268361,0.0,1.0
2003-02-06,21.63,22.04,21.27,21.27,17750200,12.8742626340966,13.1182962762593,12.6599891921976,12.6599891921976,29822043.9423979,0.0,1.0
2003-02-07,21.31,21.97,21.3,21.9,11844100,12.6837973524086,13.07663199589,12.6778453123558,13.0349677155208,19899227.6514155,0.0,1.0
2003-02-10,21.58,21.7,21.01,21.45,8863200,12.8445024338328,12.9159269144658,12.5052361508261,12.7671259131471,14891028.8261688,0.0,1.0
2003-02-11,21.28,21.71,21.15,21.53,10129700,12.6659412322503,12.9218789545185,12.5885647115646,12.8147422335691,17018870.6900942,0.0,1.0
2003-02-12,21.2,21.48,21.15,21.23,7826100,12.6183249118283,12.7849820333053,12.5885647115646,12.6361810319866,13148601.0353462,0.0,1.0
2003-02-13,20.7,21.22,20.18,21.2,12944200,12.3207229091909,12.6302289919338,12.0112168264479,12.6183249118283,21747501.5041626,0.0,1.0
2003-02-14,21.35,22.8,20.47,20.62,10711900,12.7076055126196,13.5706513202682,12.1838259879776,12.2731065887689,17997022.7099736,0.0,1.0
2003-02-18,21.9,22.17,21.45,21.5,12041300,13.0349677155208,13.195672796945,12.7671259131471,12.7968861134108,20230542.6262012,0.0,1.0
2003-02-19,21.84,22.12,21.58,21.8,8619900,12.9992554752043,13.1659125966813,12.8445024338328,12.9754473149933,14482261.415594,0.0,1.0
2003-02-20,21.65,21.98,21.58,21.98,7732900,12.8861667142021,13.0825840359428,12.8445024338328,13.0825840359428,12992016.0675468,0.0,1.0
2003-02-21,22.41,22.49,21.68,21.75,13246100,13.338521758211,13.386138078633,12.9040228343603,12.9456871147295,22254722.5532894,0.0,1.0
2003-02-24,22.18,22.86,22.06,22.86,15189600,13.2016248369978,13.6063635605847,13.1302003563648,13.6063635605847,25519989.5588471,0.0,1.0
2003-02-25,22.84,23.0,21.62,22.4,20170600,13.5944594804792,13.6896921213232,12.8683105940438,13.3325697181582,33888548.8357615,0.0,1.0
2003-02-26,22.88,23.1,22.61,22.75,13479300,13.6182676406902,13.7492125218507,13.457562559266,13.5408911200045,22646520.9920319,0.0,1.0
2003-02-27,23.11,23.2,22.6,23.0,14378200,13.7551645619034,13.8087329223782,13.4516105192132,13.6896921213232,24156759.4851094,0.0,1.0
2003-02-28,23.45,23.59,22.73,22.73,11461300,13.9575339236969,14.0408624844354,13.528987039899,13.528987039899,19256086.818008,0.0,1.0
2003-03-03,23.09,23.77,23.0,23.49,10208200,13.7432604817979,14.1479992053849,13.6896921213232,13.9813420839079,17150758.2434445,0.0,1.0
2003-03-04,22.1,22.9,22.05,22.89,11893200,13.1540085165758,13.6301717207957,13.124248316312,13.624219680743,19981720.3758677,0.0,1.0
2003-03-05,22.15,22.49,21.76,22.0,11008300,13.1837687168395,13.386138078633,12.9516391547823,13.0944881160483,18495003.2298847,0.0,1.0
2003-03-06,22.1,22.44,21.76,21.97,8971100,13.1540085165758,13.3563778783692,12.9516391547823,13.07663199589,15072311.2084171,0.0,1.0
2003-03-07,22.52,22.59,21.51,21.57,10939100,13.4039941987912,13.4456584791605,12.8028381534636,12.8385503937801,18378740.57139,0.0,1.0
2003-03-10,21.92,22.61,21.84,22.35,7610700,13.0468717956263,13.457562559266,12.9992554752043,13.3028095178945,12786708.3093378,0.0,1.0
2003-03-11,21.75,22.23,21.75,21.99,7190100,12.981399355046,13.2678854097781,12.981399355046,13.1246423824121,12046827.211984,0.06,1.0
2003-03-12,22.17,22.18,21.66,21.75,10365400,13.2320746529366,13.2380431124102,12.9276832197838,12.981399355046,17366960.5128021,0.0,1.0
2003-03-13,23.15,23.2,22.27,22.5,11208700,13.8169836813479,13.8468259787158,13.2917592476724,13.4290338155649,18779887.9251978,0.0,1.0
2003-03-14,22.99,23.48,22.6,23.21,9413500,13.7214883297705,14.0139428439761,13.4887184103007,13.8527944381894,15772076.5997707,0.0,1.0
2003-03-17,23.9,23.98,22.59,22.92,14499500,14.2646181418667,14.3123658176554,13.4827499508271,13.6797091134554,24293538.4987916,0.0,1.0
2003-03-18,23.94,24.09,23.33,23.95,11698400,14.288491979761,14.3780188718648,13.9244159518724,14.2944604392346,19600367.6522821,0.0,1.0
2003-03-19,24.55,24.7,23.8,23.88,11782400,14.6525680076497,14.7420948997534,14.2049335471308,14.2526812229195,19741107.487028,0.0,1.0
2003-03-20,24.92,25.03,23.71,24.31,12848600,14.8734010081723,14.9390540623817,14.1512174118686,14.5093249802836,21527498.1037673,0.0,1.0
2003-03-21,25.78,25.8,25.09,25.5,15717600,15.3866885229005,15.3986254418477,14.9748648192232,15.2195716576402,26334433.6500299,0.0,1.0
2003-03-24,24.38,25.5,24.1,25.5,12019100,14.5511041965987,15.2195716576402,14.3839873313384,15.2195716576402,20137692.2356514,0.0,1.0
2003-03-25,25.11,25.21,24.32,24.35,13468600,14.9868017381704,15.0464863329062,14.5152934397572,14.533198818178,22566292.1221301,0.0,1.0
2003-03-26,25.42,25.7,25.0,25.15,11527200,15.1718239818515,15.3389408471119,14.921148683961,15.0106755760647,19313526.4652761,0.0,1.0
2003-03-27,25.06,25.29,24.7,25.02,7644700,14.9569594408025,15.0942340086949,14.7420948997534,14.9330856029081,12808497.7938351,0.0,1.0
2003-03-28,24.63,25.06,24.42,25.06,7364200,14.7003156834383,14.9569594408025,14.5749780344931,14.9569594408025,12338527.2742372,0.0,1.0
2003-03-31,24.36,24.81,23.83,24.0,11630500,14.5391672776516,14.8077479539629,14.2228389255516,14.3243027366025,19486602.9525291,0.0,1.0
2003-04-01,24.79,24.79,23.98,24.61,10403600,14.7958110350157,14.7958110350157,14.3123658176554,14.6883787644912,17430963.6281271,0.0,1.0
2003-04-02,25.88,26.13,25.1,25.1,13033900,15.4463731176364,15.595584604476,14.9808332786968,14.9808332786968,21837963.4773199,0.0,1.0
2003-04-03,26.03,26.28,25.85,26.05,11812400,15.5359000097402,15.6851114965798,15.4284677392156,15.5478369286873,19791371.7137229,0.0,1.0
2003-04-04,26.43,26.58,26.02,26.05,10454500,15.7746383886835,15.8641652807873,15.5299315502666,15.5478369286873,17516245.2660863,0.0,1.0
2003-04-07,26.33,27.5,26.23,27.25,13721300,15.7149537939477,16.4132635523571,15.6552691992118,16.2640520655175,22989684.458324,0.0,1.0
2003-04-08,26.43,26.7,25.98,26.5,11268600,15.7746383886835,15.9357867944703,15.5060577123722,15.8164176049986,18880248.8311655,0.0,1.0
2003-04-09,25.75,26.6,25.65,26.43,12678400,15.3687831444798,15.8761021997345,15.3090985497439,15.7746383886835,21242332.3909845,0.0,1.0
2003-04-10,25.87,26.2,25.48,26.0,15850300,15.4404046581628,15.6373638207911,15.207634738693,15.5179946313194,26556769.0794439,0.0,1.0
2003-04-11,25.9,26.49,25.63,26.01,10657800,15.4583100365836,15.810449145525,15.2971616307968,15.523963090793,17856869.1756558,0.0,1.0
2003-04-14,26.55,26.64,25.75,25.85,7930700,15.8462599023665,15.8999760376288,15.3687831444798,15.4284677392156,13287683.4216606,0.0,1.0
2003-04-15,27.16,27.2,26.61,26.8,12137100,16.2103359302552,16.2342097681495,15.8820706592081,15.9954713892062,20335398.1939849,0.0,1.0
2003-04-16,26.65,27.4,26.59,27.22,10259000,15.9059444971024,16.3535789576212,15.8701337402609,16.2461466870967,17188690.0554573,0.0,1.0
2003-04-17,27.37,27.49,26.6,26.66,9513700,16.3356735792005,16.4072950928835,15.8761021997345,15.911912956576,15939959.1169319,0.0,1.0
2003-04-21,27.47,27.6,27.1,27.37,7764100,16.3953581739363,16.4729481470929,16.1745251734137,16.3356735792005,13008549.4160811,0.0,1.0
2003-04-22,27.65,27.75,27.08,27.22,9557200,16.5027904444608,16.5624750391967,16.1625882544665,16.2461466870967,16012842.2456396,0.0,1.0
2003-04-23,27.88,28.0,27.26,27.55,8650600,16.6400650123533,16.7116865260363,16.270020524991,16.443105849725,14493857.3149175,0.0,1.0
2003-04-24,27.65,27.86,27.42,27.42,7917700,16.5027904444608,16.6281280934061,16.3655158765684,16.3655158765684,13265902.2567594,0.0,1.0
2003-04-25,27.47,27.83,27.4,27.65,6889100,16.3953581739363,16.6102227149853,16.3535789576212,16.5027904444608,11542509.4708111,0.0,1.0
2003-04-28,27.91,28.0,27.5,27.5,6979700,16.657970390774,16.7116865260363,16.4132635523571,16.4132635523571,11694307.4354299,0.0,1.0
2003-04-29,28.25,28.76,28.12,28.2,10936400,16.8608980128759,17.1652894460287,16.7833080397193,16.831055715508,18323656.2942298,0.0,1.0
2003-04-30,28.13,28.19,27.78,28.05,11720600,16.7892764991929,16.8250872560344,16.5803804176174,16.7415288234042,19637563.1800363,0.0,1.0
2003-05-01,27.89,28.1,27.35,28.1,10986700,16.6460334718269,16.7713711207721,16.3237366602533,16.7713711207721,18407932.647655,0.0,1.0
2003-05-02,28.51,28.6,27.68,27.8,10056600,17.0160779591891,17.0697940944513,16.5206958228816,16.5923173365646,16849574.0726886,0.0,1.0
2003-05-05,28.92,29.31,28.09,28.51,14546000,17.260784797606,17.4935547170758,16.7654026612985,17.0160779591891,24371448.0501689,0.0,1.0
2003-05-06,29.48,29.68,29.16,29.16,13626200,17.5950185281268,17.7143877175985,17.4040278249721,17.4040278249721,22830346.859701,0.0,1.0
2003-05-07,29.59,29.9,29.17,29.5,9649300,17.6606715823362,17.8456938260173,17.4099962844457,17.6069554470739,16167153.4215932,0.0,1.0
2003-05-08,29.23,29.8,29.01,29.35,7776400,17.4458070412872,17.7860092312815,17.3145009328683,17.5174285549702,13029157.749026,0.0,1.0
2003-05-09,29.71,29.74,29.15,29.45,7550100,17.7322930960192,17.75019847444,17.3980593654985,17.577113149706,12649997.9323237,0.0,1.0
2003-05-12,30.08,30.08,29.42,29.5,11137400,17.9531260965418,17.9531260965418,17.5592077712853,17.6069554470739,18660426.6130861,0.0,1.0
2003-05-13,29.95,30.25,29.55,29.55,8392400,17.8755361233852,18.0545899075928,17.6367977444419,17.6367977444419,14061249.8704962,0.0,1.0
2003-05-14,29.6,30.2,29.44,30.05,8791100,17.6666400418098,18.0247476102248,17.5711446902324,17.9352207181211,14729261.4432723,0.0,1.0
2003-05-15,29.37,29.9,28.65,29.86,12929500,17.5293654739173,17.8456938260173,17.0996363918193,17.821819988123,21663043.9684215,0.0,1.0
2003-05-16,29.19,29.19,28.62,29.09,11254400,17.4219332033928,17.4219332033928,17.0817310133985,17.362248608657,18856457.0971965,0.0,1.0
2003-05-19,28.07,29.101,27.85,28.25,16506600,16.7534657423514,17.3688139140779,16.6221596339325,16.8608980128759,27656382.8121076,0.0,1.0
2003-05-20,30.67,31.4,30.4,30.55,39383700,18.3052652054833,18.740962747055,18.1441167996965,18.2336436918003,65986374.1628926,0.0,1.0
2003-05-21,30.62,30.85,30.05,30.25,13235900,18.2754229081154,18.4126974760078,17.9352207181211,18.0545899075928,22176409.2703994,0.0,1.0
2003-05-22,30.84,31.03,30.43,30.62,10599200,18.4067290165342,18.5201297465323,18.1620221781173,18.2754229081154,17758686.3861784,0.0,1.0
2003-05-23,30.54,30.82,30.5,30.76,5588700,18.2276752323267,18.3947920975871,18.2038013944324,18.3589813407456,9363722.79100638,0.0,1.0
2003-05-27,31.45,31.58,30.12,30.15,10011600,18.7708050444229,18.8483950175795,17.9769999344362,17.9949053128569,16774177.7326461,0.0,1.0
2003-05-28,31.76,32.22,31.5,31.59,10287200,18.955827288104,19.2303764238889,18.8006473417908,18.8543634770531,17235938.4285506,0.0,1.0
2003-05-29,31.56,32.57,31.0,31.98,10262200,18.8364580986323,19.4392725054643,18.5022243681116,19.0871333965229,17194051.5729715,0.0,1.0
2003-05-30,32.49,32.5,32.05,32.3,8428600,19.3915248296757,19.3974932891493,19.128912612838,19.2781240996776,14121902.0373747,0.0,1.0
2003-06-02,32.64,33.09,32.39,32.75,9925600,19.4810517217794,19.7496323980907,19.3318402349398,19.5467047759889,16630086.9494539,0.0,1.0
2003-06-03,32.69,32.88,32.15,32.63,7732600,19.5108940191474,19.6242947491455,19.1885972075738,19.4750832623059,12955771.9780514,0.0,1.0
2003-06-04,32.49,32.761,32.37,32.69,7596500,19.3915248296757,19.5532700814098,19.3199033159927,19.5108940191474,12727739.9362785,0.0,1.0
2003-06-05,32.82,32.88,32.1,32.45,9686300,19.588483992304,19.6242947491455,19.1587549102059,19.3676509917813,16229145.9678503,0.0,1.0
2003-06-06,32.86,33.4,32.65,33.07,9614400,19.6123578301983,19.9346546417718,19.487020181253,19.7376954791436,16108679.3712047,0.0,1.0
2003-06-09,32.55,33.0,32.25,32.86,6521700,19.4273355865172,19.6959162628285,19.2482818023096,19.6123578301983,10926940.24122,0.0,1.0
2003-06-10,32.56,32.65,32.2,32.46,6170200,19.4691148028323,19.5229299236018,19.2538543197543,19.4093202241995,10318995.7034294,0.06,1.0
2003-06-11,32.89,32.9,32.32,32.46,6152500,19.6664369123204,19.6724163701837,19.3256078141136,19.4093202241995,10289394.3576139,0.0,1.0
2003-06-12,32.93,33.3,32.55,33.2,6578100,19.6903547437735,19.9115946847148,19.463135344969,19.851800106082,11001164.5711207,0.0,1.0
2003-06-13,33.56,33.66,32.89,33.15,10376400,20.06706058916,20.1268551677928,19.6664369123204,19.8219028167657,17353412.6960334,0.0,1.0
2003-06-16,34.46,34.72,33.58,33.81,9995700,20.605211796855,20.7606777013003,20.0790195048866,20.216547035742,16716732.9021376,0.0,1.0
2003-06-17,34.44,34.7,34.33,34.4,7510800,20.5932528811285,20.7487187855737,20.5274788446324,20.5693350496754,12561004.980279,0.0,1.0
2003-06-18,33.43,34.44,33.24,34.43,12015900,19.9893276369374,20.5932528811285,19.8757179375352,20.5872734232652,20095300.0669083,0.0,1.0
2003-06-19,32.92,33.85,32.87,33.5,7886000,19.6843752859103,20.2404648671951,19.6544779965939,20.0311838419804,13188486.6158705,0.0,1.0
2003-06-20,32.49,33.09,32.45,33.02,13732900,19.4272585977893,19.786026069586,19.4033407663362,19.744169864543,22966797.8502522,0.0,1.0
2003-06-23,31.92,32.69,31.58,32.36,7418800,19.0864294995825,19.5468477550549,18.883127932231,19.3495256455667,12407144.8777353,0.0,1.0
2003-06-24,32.22,32.4,31.84,32.1,9835400,19.2658132354808,19.3734434770198,19.0385938366763,19.1940597411215,16448648.3973793,0.0,1.0
2003-06-25,32.45,33.16,32.31,32.35,8650500,19.4033407663362,19.8278822746289,19.3196283562503,19.3435461877034,14467030.6201608,0.0,1.0
2003-06-26,32.47,33.31,31.99,32.7,7609800,19.4152996820628,19.9175741425781,19.1282857046254,19.5528272129182,12726571.8297554,0.0,1.0
2003-06-27,32.47,32.97,32.44,32.85,7092500,19.4152996820628,19.7142725752267,19.3973613084729,19.6425190808673,11861443.2314306,0.0,1.0
2003-06-30,33.12,34.05,32.85,32.9,10783600,19.8039644431758,20.3600540244606,19.6425190808673,19.6724163701837,18034410.8890314,0.0,1.0
2003-07-01,33.1,33.22,32.19,33.12,8807900,19.7920055274493,19.8637590218086,19.247874861891,19.8039644431758,14730265.1869041,0.0,1.0
2003-07-02,33.44,33.55,33.16,33.2,7589800,19.9953070948007,20.0610811312968,19.8278822746289,19.851800106082,12693123.9813764,0.0,1.0
2003-07-03,33.4,33.56,32.85,33.35,4153900,19.9713892633476,20.06706058916,19.6425190808673,19.9414919740312,6946950.86909264,0.0,1.0
2003-07-07,33.77,33.91,33.59,33.65,6669400,20.1926292042889,20.2763416143748,20.0849989627499,20.1208757099295,11153853.9989712,0.0,1.0
2003-07-08,34.55,34.7,33.65,33.75,7614300,20.6590269176245,20.7487187855737,20.1208757099295,20.1806702885623,12734097.5956408,0.0,1.0
2003-07-09,33.49,34.49,33.33,34.22,13723000,20.0252043841171,20.6231501704449,19.9295330583047,20.4617048081364,22950241.1653045,0.0,1.0
2003-07-10,32.43,33.49,32.0,33.49,11537900,19.3913818506097,20.0252043841171,19.1342651624887,20.0252043841171,19295896.4906483,0.0,1.0
2003-07-11,33.17,33.5,32.96,33.4,10669200,19.8338617324922,20.0311838419804,19.7082931173634,19.9713892633476,17843089.196303,0.0,1.0
2003-07-14,33.38,34.0,33.25,33.7,7455500,19.959430347621,20.3301567351443,19.8816973953984,20.1507729992459,12468521.6795109,0.0,1.0
2003-07-15,33.17,34.55,33.08,33.55,10319000,19.8338617324922,20.6590269176245,19.7800466117227,20.0610811312968,17257417.3711854,0.0,1.0
2003-07-16,33.5,33.63,32.59,33.15,10460600,20.0311838419804,20.108916794203,19.4870531764221,19.8219028167657,17494228.1377092,0.0,1.0
2003-07-17,33.1,34.18,32.91,33.5,7127000,19.7920055274493,20.4377869766833,19.678395828047,20.0311838419804,11919140.7698845,0.0,1.0
2003-07-18,33.08,33.51,32.66,33.5,6285600,19.7800466117227,20.0371632998437,19.528909381465,20.0311838419804,10511989.7885767,0.0,1.0
2003-07-21,32.15,33.245,32.15,33.2,7447300,19.2239570304379,19.8787076664668,19.2239570304379,19.851800106082,12454808.0616754,0.0,1.0
2003-07-22,31.76,32.32,31.4,32.32,12416400,18.9907581737701,19.3256078141136,18.7754976906921,19.3256078141136,20765093.2306993,0.0,1.0
2003-07-23,32.12,32.34,31.68,32.03,8026100,19.206018656848,19.3375667298402,18.9429225108638,19.1522035360785,13422788.793766,0.0,1.0
2003-07-24,31.48,32.47,31.46,32.16,7095400,18.8233333535983,19.4152996820628,18.8113744378717,19.2299364883012,11866293.1694455,0.0,1.0
2003-07-25,32.0,32.04,30.91,31.7,10019400,19.1342651624887,19.1581829939418,18.4825042553914,18.9548814265904,16756368.6024668,0.0,1.0
2003-07-28,31.75,32.37,31.45,32.2,9533700,18.9847787159068,19.35550510343,18.8053949800084,19.2538543197543,15944087.6045809,0.0,1.0
2003-07-29,31.57,32.17,31.46,31.86,9160000,18.8771484743678,19.2359159461644,18.8113744378717,19.0505527524028,15319114.5576178,0.0,1.0
2003-07-30,31.3,31.64,30.56,31.58,13376600,18.7157031120593,18.9190046794107,18.2732232301767,18.883127932231,22370924.4313788,0.0,1.0
2003-07-31,31.2,31.86,31.18,31.55,8446200,18.6559085334265,19.0505527524028,18.6439496176999,18.8651895586412,14125360.8489685,0.0,1.0
2003-08-01,30.8,31.25,30.65,31.25,8249800,18.4167302188954,18.6858058227429,18.3270383509462,18.6858058227429,13796902.9778859,0.0,1.0
2003-08-04,30.95,31.13,30.1,30.8,7036200,18.5064220868446,18.6140523283836,17.9981681684659,18.4167302188954,11767287.5382435,0.0,1.0
2003-08-05,30.36,30.96,30.28,30.65,8585900,18.1536340729112,18.5124015447078,18.1057984100049,18.3270383509462,14358994.0698963,0.0,1.0
2003-08-06,31.32,31.48,30.49,30.7,10176400,18.7276620277858,18.8233333535983,18.2313670251338,18.3569356402626,17018934.2122426,0.0,1.0
2003-08-07,31.96,32.05,31.29,31.3,10281900,19.1103473310356,19.1641624518051,18.709723654196,18.7157031120593,17195371.6124422,0.0,1.0
2003-08-08,32.72,32.77,32.3,32.3,8409000,19.5647861286447,19.5946834179611,19.313648898387,19.313648898387,14063147.8509834,0.0,1.0
2003-08-11,32.69,33.07,32.52,32.66,6665400,19.5468477550549,19.7740671538594,19.4451969713792,19.528909381465,11147164.4292954,0.0,1.0
2003-08-12,33.13,33.13,32.6,32.82,5552400,19.8099439010391,19.8099439010391,19.4930326342854,19.6245807072775,9285791.66699968,0.0,1.0
2003-08-13,33.18,33.34,33.0,33.13,6164300,19.8398411903555,19.9355125161679,19.7322109488165,19.8099439010391,10309128.5881576,0.0,1.0
2003-08-14,33.08,33.24,32.83,33.12,6313600,19.7800466117227,19.8757179375352,19.6305601651408,19.8039644431758,10558816.7763074,0.0,1.0
2003-08-15,33.54,33.54,33.01,33.25,5241800,20.0551016734335,20.0551016734335,19.7381904066798,19.8816973953984,8766346.58167259,0.0,1.0
2003-08-18,33.9,34.99,33.72,34.04,11878700,20.2703621565115,20.9221230636088,20.1627319149725,20.3540745665974,19865847.8270278,0.0,1.0
2003-08-19,32.16,34.0,32.02,33.91,32574000,19.2299364883012,20.3301567351443,19.1462240782153,20.2763416143748,54476510.6550045,0.0,1.0
2003-08-20,32.57,32.65,32.1,32.24,12612000,19.4750942606955,19.5229299236018,19.1940597411215,19.2777721512074,21092213.1878467,0.0,1.0
2003-08-21,32.76,32.86,32.45,32.73,10810700,19.5887039600978,19.6484985387306,19.4033407663362,19.570765586508,18079732.723585,0.0,1.0
2003-08-22,32.8,33.1,32.41,33.01,11956300,19.6126217915509,19.7920055274493,19.3794229348831,19.7381904066798,19995625.4787386,0.0,1.0
2003-08-25,32.48,33.12,32.12,32.55,7901100,19.421279139926,19.8039644431758,19.206018656848,19.463135344969,13213739.7413968,0.0,1.0
2003-08-26,32.24,32.4,31.83,32.2,10068300,19.2777721512074,19.3734434770198,19.032614378813,19.2538543197543,16838148.5917536,0.0,1.0
2003-08-27,32.46,32.61,32.14,32.15,7076500,19.4093202241995,19.4990120921487,19.2179775725746,19.2239570304379,11834684.9527273,0.0,1.0
2003-08-28,32.26,32.85,32.04,32.23,6342200,19.2897310669339,19.6425190808673,19.1581829939418,19.2717926933441,10606647.1994895,0.0,1.0
2003-08-29,32.16,32.24,31.87,32.1,6875600,19.2299364883012,19.2777721512074,19.0565322102661,19.1940597411215,11498701.3157595,0.0,1.0
2003-09-02,32.26,32.33,31.9,31.93,9068300,19.3315872719769,19.3735342995354,19.1158597016758,19.1338369992009,15132919.707223,0.07,1.0
2003-09-03,32.79,32.86,32.104,32.14,11368700,19.6491861949201,19.6911332224786,19.2381053248464,19.2596780818765,18971761.4410094,0.0,1.0
2003-09-04,34.24,34.25,32.85,32.85,18824400,20.5180889086326,20.524081341141,19.6851407899703,19.6851407899703,31413620.3849287,0.0,1.0
2003-09-05,33.76,34.1,33.27,33.45,11734600,20.2304521482312,20.4341948535156,19.9368229553215,20.044686740472,19582364.8971008,0.0,1.0
2003-09-08,33.75,33.76,33.35,33.75,8739200,20.2244597157229,20.2304521482312,19.9847624153884,20.2244597157229,14583727.0387353,0.0,1.0
2003-09-09,32.15,33.0,31.94,32.99,19824300,19.2656705143849,19.7750272775957,19.1398294317093,19.7690348450873,33082224.9100604,0.0,1.0
2003-09-10,31.77,32.39,31.7,32.0,11832300,19.0379580790671,19.4094888945856,18.9960110515086,19.1757840267595,19745403.8631028,0.0,1.0
2003-09-11,31.76,32.25,31.74,31.85,9628500,19.0319656465588,19.3255948394685,19.019980781542,19.085897539134,16067765.4467757,0.0,1.0
2003-09-12,31.59,31.77,31.11,31.77,12207400,18.9300942939166,19.0379580790671,18.6424575335152,19.0379580790671,20371360.016095,0.0,1.0
2003-09-15,32.78,32.9,31.95,31.99,15480000,19.6431937624117,19.7151029525121,19.1458218642176,19.1697915942511,25832581.3071703,0.0,1.0
2003-09-16,33.3,33.32,32.54,32.81,12875500,19.9548002528466,19.9667851178633,19.499375382211,19.6611710599368,21486266.1899528,0.0,1.0
2003-09-17,33.0,33.3,32.91,33.13,8335500,19.7750272775957,19.9548002528466,19.7210953850204,19.8529289002044,13910044.0236381,0.0,1.0
2003-09-18,33.18,33.27,32.51,32.9,9354600,19.8828910627462,19.9368229553215,19.4813980846859,19.7151029525121,15610688.9596935,0.0,1.0
2003-09-19,33.1,33.32,32.84,33.04,8032300,19.8349516026793,19.9667851178633,19.6791483574619,19.7989970076291,13404072.5344692,0.0,1.0
2003-09-22,32.74,32.99,32.56,32.86,5602900,19.6192240323783,19.7690348450873,19.5113602472278,19.6911332224786,9349959.28978966,0.0,1.0
2003-09-23,33.0,33.17,32.81,33.1,6493000,19.7750272775957,19.8768986302379,19.6611710599368,19.8349516026793,10835332.714952,0.0,1.0
2003-09-24,32.4,33.0,32.38,33.0,5628700,19.415481327094,19.7750272775957,19.4034964620772,19.7750272775957,9393013.59196826,0.0,1.0
2003-09-25,32.15,32.85,32.13,32.38,6490300,19.2656705143849,19.6851407899703,19.2536856493682,19.4034964620772,10830827.0321658,0.0,1.0
2003-09-26,31.98,32.44,31.9,32.1,6719800,19.1637991617427,19.4394510571274,19.1158597016758,19.2357083518431,11213810.0689873,0.0,1.0
2003-09-29,32.15,32.2,31.69,31.88,7399900,19.2656705143849,19.2956326769267,18.9900186190002,19.1038748366591,12348741.4996724,0.0,1.0
2003-09-30,31.85,32.32,31.65,32.15,9819300,19.085897539134,19.3675418670271,18.9660488889668,19.2656705143849,16386167.0303293,0.0,1.0
2003-10-01,32.9,33.0,32.06,32.12,9912200,19.7151029525121,19.7750272775957,19.2117386218096,19.2476932168598,16541195.8936003,0.0,1.0
2003-10-02,33.25,33.47,32.9,33.07,9057300,19.9248380903048,20.0566716054887,19.7151029525121,19.8169743051542,15114563.221798,0.0,1.0
2003-10-03,33.63,33.9,33.53,33.69,8669200,20.1525505256225,20.3143462033483,20.0926262005389,20.1885051206727,14466913.0405763,0.0,1.0
2003-10-06,34.02,34.15,33.53,33.62,5318200,20.3862553934487,20.4641570160574,20.0926262005389,20.1465580931142,8874860.07156282,0.0,1.0
2003-10-07,34.47,34.48,33.55,33.65,7272100,20.655914856325,20.6619072888333,20.1046110655556,20.1645353906392,12135472.514462,0.0,1.0
2003-10-08,34.39,34.48,34.14,34.47,5623600,20.6079753962581,20.6619072888333,20.458164583549,20.655914856325,9384502.85781668,0.0,1.0
2003-10-09,35.12,35.49,34.67,34.91,12209100,21.0454229693685,21.2671429721779,20.7757635064922,20.9195818866929,20374196.9274788,0.0,1.0
2003-10-10,34.92,35.25,34.79,35.02,6918100,20.9255743192013,21.1233245919772,20.8476726965926,20.9854986442849,11544727.4380578,0.0,1.0
2003-10-13,35.5,35.5,35.1,35.1,5948200,21.2731354046863,21.2731354046863,21.0334381043518,21.0334381043518,9926186.05499417,0.0,1.0
2003-10-14,35.33,35.51,35.19,35.5,6939600,21.1712640520441,21.2791278371946,21.087369996927,21.2731354046863,11580606.0232066,0.0,1.0
2003-10-15,36.29,36.4,35.47,35.83,12786800,21.7465375728469,21.8124543304389,21.2551581071612,21.4708856774622,21338246.1665713,0.0,1.0
2003-10-16,36.31,36.55,35.93,36.29,7833800,21.7585224378636,21.9023408180643,21.5308100025459,21.7465375728469,13072821.4111182,0.0,1.0
2003-10-17,36.15,36.64,36.02,36.42,7276900,21.6626435177298,21.9562727106396,21.5847418951211,21.8244391954556,12143482.617193,0.0,1.0
2003-10-20,36.1,36.35,35.8,36.28,6973800,21.632681355188,21.7824921678971,21.4529083799371,21.7405451403385,11637678.0051643,0.0,1.0
2003-10-21,36.15,36.5,35.95,36.11,4898100,21.6626435177298,21.8723786555225,21.5427948675626,21.6386737876964,8173809.20546839,0.0,1.0
2003-10-22,36.06,36.3,35.8,36.15,5297400,21.6087116251546,21.7525300053553,21.4529083799371,21.6626435177298,8840149.62639557,0.0,1.0
2003-10-23,35.84,36.17,35.7,35.85,7017700,21.4768781099706,21.6746283827466,21.3929840548535,21.482870542479,11710937.0697241,0.0,1.0
2003-10-24,35.6,35.74,35.11,35.5,6866000,21.3330597297699,21.416953784887,21.0394305368601,21.2731354046863,11457784.4479994,0.0,1.0
2003-10-27,36.0,36.12,35.68,35.74,5430100,21.5727570301044,21.6446662202047,21.3809991898368,21.416953784887,9061595.59147707,0.0,1.0
2003-10-28,37.5,37.5,36.28,36.38,12889600,22.4716219063587,22.4716219063587,21.7405451403385,21.8004694654222,21509795.8667249,0.0,1.0
2003-10-29,37.23,37.84,37.05,37.22,7415600,22.309826228633,22.6753646116431,22.2019624434824,22.3038337961246,12374941.2106881,0.0,1.0
2003-10-30,37.06,37.54,36.64,37.52,5883300,22.2079548759908,22.4955916363922,21.9562727106396,22.4836067713755,9817882.79098673,0.0,1.0
2003-10-31,37.07,37.49,37.0,37.4,4915200,22.2139473084992,22.4656294738504,22.1720002809406,22.4116975812751,8202345.19644722,0.0,1.0
2003-11-03,37.52,37.89,37.3,37.43,6959300,22.4836067713755,22.7053267741849,22.3517732561915,22.4296748788002,11613480.8198314,0.0,1.0
2003-11-04,37.27,37.6,37.11,37.45,5221100,22.3337959586664,22.5315462314424,22.2379170385326,22.4416597438169,8712822.36840223,0.0,1.0
2003-11-05,37.1,37.21,36.56,37.15,4584400,22.2319246060243,22.2978413636162,21.9083332505727,22.2618867685661,7650315.61657564,0.0,1.0
2003-11-06,37.32,37.37,36.59,36.8,5826300,22.3637581212082,22.39372028375,21.9263105480978,22.0521516307734,9722762.82105724,0.0,1.0
2003-11-07,37.37,37.72,37.06,37.39,5057200,22.39372028375,22.6034554215427,22.2079548759908,22.4057051487668,8439310.73556986,0.0,1.0
2003-11-10,37.06,37.48,36.62,37.37,5932100,22.2079548759908,22.459637041342,21.9442878456229,22.39372028375,9899318.83541761,0.0,1.0
2003-11-11,36.93,37.19,36.51,37.06,5175900,22.1300532533821,22.2858564985995,21.8783710880309,22.2079548759908,8637393.90101953,0.0,1.0
2003-11-12,36.94,36.99,36.63,36.9,4472700,22.1360456858905,22.1660078484323,21.9502802781312,22.112075955857,7463913.85094186,0.0,1.0
2003-11-13,36.32,36.94,36.1,36.94,7777000,21.764514870372,22.1360456858905,21.632681355188,22.1360456858905,12978035.1954692,0.0,1.0
2003-11-14,36.19,36.66,35.75,36.32,6387600,21.6866132477633,21.9682575756563,21.4229462173953,21.764514870372,10659444.2091525,0.0,1.0
2003-11-17,35.47,35.92,34.83,35.22,9816200,21.2551581071612,21.5248175700375,20.871642426626,21.1053472944521,16380993.8389822,0.0,1.0
2003-11-18,34.95,36.75,34.95,36.6,18409200,20.9435516167264,22.0221894682316,20.9435516167264,21.9323029806061,30720746.4987052,0.0,1.0
2003-11-19,35.46,35.75,34.9,35.07,9175600,21.2491656746528,21.4229462173953,20.9135894541845,21.0154608068267,15311978.8786868,0.0,1.0
2003-11-20,35.31,35.95,35.27,35.33,6770300,21.1592791870274,21.5427948675626,21.1353094569939,21.1712640520441,11298083.024802,0.0,1.0
2003-11-21,35.66,35.79,35.3,35.55,6219300,21.3690143248201,21.4469159474288,21.153286754519,21.3030975672281,10378589.9821501,0.0,1.0
2003-11-24,36.48,36.59,35.79,35.8,6957300,21.8603937905058,21.9263105480978,21.4469159474288,21.4529083799371,11610143.2770268,0.0,1.0
2003-11-25,36.62,36.75,36.3,36.48,5727300,21.9442878456229,22.0221894682316,21.7525300053553,21.8603937905058,9557554.45223229,0.0,1.0
2003-11-26,36.55,36.77,35.93,36.62,5825600,21.9023408180643,22.0341743332483,21.5308100025459,21.9442878456229,9721594.68107565,0.0,1.0
2003-11-28,36.76,36.89,36.66,36.72,3237500,22.0281819007399,22.1060835233486,21.9682575756563,22.0042121707065,5402647.41485554,0.0,1.0
2003-12-01,36.77,36.98,36.27,36.88,7125300,22.0341743332483,22.1600154159239,21.7345527078302,22.1000910908403,11890496.8726085,0.0,1.0
2003-12-02,35.87,36.58,35.85,36.4,8624500,21.5368024350542,21.9630954300051,21.5247941816753,21.855021149595,14364287.1746119,0.07,1.0
2003-12-03,35.53,36.23,35.41,35.95,6877700,21.3326621276129,21.7529509958744,21.2606126073396,21.5848354485698,11454954.8264628,0.0,1.0
2003-12-04,34.86,35.73,33.57,35.5,15138600,20.9303856394199,21.4527446614019,20.1558532964809,21.3146497475446,25213658.5102417,0.0,1.0
2003-12-05,34.72,35.2,34.27,34.53,5612500,20.8463278657676,21.1345259468611,20.5761421647424,20.732249458668,9347737.46507151,0.0,1.0
2003-12-08,34.7,35.1,34.31,34.48,5338800,20.8343196123887,21.0744846799666,20.6001586715002,20.7022288252208,8891884.32579488,0.0,1.0
2003-12-09,34.04,34.88,34.02,34.85,7784300,20.438047250885,20.9423938927988,20.4260389975061,20.9243815127304,12964916.3027806,0.0,1.0
2003-12-10,33.08,34.11,31.93,34.06,14876200,19.8616510886979,20.4800761377112,19.1711765194112,20.4500555042639,24776625.7599817,0.0,1.0
2003-12-11,34.53,34.69,33.48,33.5,13795700,20.732249458668,20.8283154856992,20.1018161562759,20.1138244096548,22977030.1553474,0.0,1.0
2003-12-12,34.65,34.83,34.5,34.75,7409200,20.8042989789414,20.9123732593515,20.7142370785997,20.8643402458359,12340179.3187008,0.0,1.0
2003-12-15,34.35,35.47,34.18,35.44,11036400,20.6241751782579,21.2966373674763,20.5221050245373,21.2786249874079,18381357.6408936,0.0,1.0
2003-12-16,34.36,34.48,33.8,34.2,12630300,20.6301793049474,20.7022288252208,20.2939482103382,20.5341132779162,21036031.8049163,0.0,1.0
2003-12-17,35.14,35.25,34.03,34.1,9428900,21.0985011867244,21.1645465803084,20.4320431241956,20.4740720110217,15704032.389205,0.0,1.0
2003-12-18,35.33,35.48,34.7,35.14,9953200,21.212579593824,21.3026414941657,20.8343196123887,21.0985011867244,16577265.1291492,0.0,1.0
2003-12-19,35.5,35.52,35.05,35.48,16135100,21.3146497475446,21.3266580009235,21.0444640465194,21.3026414941657,26873350.3381159,0.0,1.0
2003-12-22,34.83,35.46,34.5,35.28,9432000,20.9123732593515,21.2906332407868,20.7142370785997,21.1825589603767,15709195.5047759,0.0,1.0
2003-12-23,34.6,35.0,34.399,34.55,6813200,20.7742783454942,21.0144434130721,20.6535953990362,20.7442577120469,11347528.7121649,0.0,1.0
2003-12-24,34.69,34.85,34.41,34.65,4408200,20.8283154856992,20.9243815127304,20.6601999383946,20.8042989789414,7341950.34183133,0.0,1.0
2003-12-26,34.88,35.13,34.69,34.69,2436000,20.9423938927988,21.092497060035,20.8283154856992,20.8283154856992,4057209.52604262,0.0,1.0
2003-12-29,35.58,35.6,34.865,35.0,8173700,21.3626827610602,21.3746910144391,20.9333877027646,21.0144434130721,13613470.2393328,0.0,1.0
2003-12-30,35.29,35.66,35.18,35.46,4995500,21.1885630870662,21.4107157745758,21.1225176934822,21.2906332407868,8320110.91434561,0.0,1.0
2003-12-31,35.49,35.56,35.16,35.18,5012400,21.3086456208552,21.3506745076813,21.1105094401033,21.1225176934822,8348258.22181281,0.0,1.0
2004-01-02,35.02,35.94,34.81,35.75,7177600,21.026451666451,21.5788313218804,20.9003650059726,21.4647529147808,11954444.6199194,0.0,1.0
2004-01-05,35.03,35.25,34.81,35.07,11405100,21.0324557931405,21.1645465803084,20.9003650059726,21.0564722998983,18995435.2896013,0.0,1.0
2004-01-06,35.41,35.55,34.84,35.09,8845200,21.2606126073396,21.3446703809918,20.918377386041,21.0684805532772,14731867.6928375,0.0,1.0
2004-01-07,35.9,36.09,35.36,35.44,9236900,21.5548148151226,21.6688932222221,21.2305919738923,21.2786249874079,15384252.328039,0.0,1.0
2004-01-08,35.6,35.98,35.17,35.89,10918400,21.3746910144391,21.6028478286382,21.1165135667928,21.5488106884331,18184826.1449687,0.0,1.0
2004-01-09,35.69,36.07,35.39,35.4,8280000,21.4287281546441,21.6568849688432,21.2486043539607,21.2546084806501,13790515.1377804,0.0,1.0
2004-01-12,35.2,35.8,34.83,35.63,10170700,21.1345259468611,21.4947735482281,20.9123732593515,21.3927033945074,16939515.9796887,0.0,1.0
2004-01-13,35.08,35.45,34.75,35.44,8871800,21.0624764265877,21.2846291140974,20.8643402458359,21.2786249874079,14776170.5554783,0.0,1.0
2004-01-14,35.47,35.6,34.82,35.08,9344700,21.2966373674763,21.3746910144391,20.9063691326621,21.0624764265877,15563795.5082145,0.0,1.0
2004-01-15,35.43,35.641,34.98,35.53,9006100,21.2726208607185,21.3993079338658,21.0024351596932,21.3326621276129,14999850.0461792,0.0,1.0
2004-01-16,34.94,35.86,34.75,35.8,18627300,20.9784186529354,21.5307983083648,20.8643402458359,21.4947735482281,31024162.1528957,0.0,1.0
2004-01-20,35.01,35.16,34.8,34.96,10340800,21.0204475397616,21.1105094401033,20.8943608792832,20.9904269063143,17222821.1276279,0.0,1.0
2004-01-21,35.64,35.74,35.01,35.15,8554800,21.3987075211969,21.4587487880914,21.0204475397616,21.1045053134139,14248200.3503241,0.0,1.0
2004-01-22,35.93,36.14,35.3,35.64,7968800,21.5728271951909,21.6989138556693,21.1945672137556,21.3987075211969,13272204.9553073,0.0,1.0
2004-01-23,35.92,36.21,35.77,36.05,6773100,21.5668230685015,21.7409427424955,21.4767611681597,21.6448767154643,11280741.3139734,0.0,1.0
2004-01-26,36.3,36.35,35.76,35.89,6377700,21.7949798827005,21.8250005161478,21.4707570414703,21.5488106884331,10622194.2505099,0.0,1.0
2004-01-27,35.94,36.4,35.92,35.92,6164400,21.5788313218804,21.855021149595,21.5668230685015,21.5668230685015,10266938.5888083,0.0,1.0
2004-01-28,34.84,36.15,34.7,36.12,11054400,20.918377386041,21.7049179823588,20.8343196123887,21.6869056022904,18411337.0216279,0.0,1.0
2004-01-29,35.6,35.65,34.9,35.05,8789700,21.3746910144391,21.4047116478863,20.9544021461776,21.0444640465194,14639431.2689068,0.0,1.0
2004-01-30,35.47,35.82,35.32,35.45,5811100,21.2966373674763,21.506781801607,21.2065754671345,21.2846291140974,9678509.96584,0.0,1.0
2004-02-02,35.29,35.83,35.05,35.47,7547200,21.1885630870662,21.5127859282964,21.0444640465194,21.2966373674763,12570021.2376637,0.0,1.0
2004-02-03,35.05,35.52,35.02,35.05,7144400,21.0444640465194,21.3266580009235,21.026451666451,21.0444640465194,11899149.3176761,0.0,1.0
2004-02-04,35.46,35.83,35.01,35.05,7859100,21.2906332407868,21.5127859282964,21.0204475397616,21.0444640465194,13089497.2849432,0.0,1.0
2004-02-05,35.5,35.849,35.34,35.5,5996600,21.3146497475446,21.5241937690064,21.2185837205134,21.3146497475446,9987464.13951856,0.0,1.0
2004-02-06,36.33,36.41,35.58,35.6,7356200,21.8129922627689,21.8610252762845,21.3626827610602,21.3746910144391,12251906.6976497,0.0,1.0
2004-02-09,36.17,36.68,36.11,36.33,5684900,21.7169262357377,22.0231366968996,21.680901475601,21.8129922627689,9468321.19646951,0.0,1.0
2004-02-10,36.05,36.35,35.83,36.3,7258100,21.6448767154643,21.8250005161478,21.5127859282964,21.7949798827005,12088519.0726478,0.0,1.0
2004-02-11,36.83,37.01,35.94,36.1,9489400,22.1131985972413,22.2212728776514,21.5788313218804,21.6748973489116,15804796.4188953,0.0,1.0
2004-02-12,36.57,36.86,36.36,36.77,4933200,21.9570913033157,22.1312109773097,21.8310046428372,22.0771738371046,8216348.94658187,0.0,1.0
2004-02-13,36.17,36.78,35.98,36.6,6144800,21.7169262357377,22.0831779637941,21.6028478286382,21.975103683384,10234294.374231,0.0,1.0
2004-02-17,36.3,36.49,36.12,36.26,6118000,21.7949798827005,21.9090582898001,21.6869056022904,21.7709633759427,10189658.4073599,0.0,1.0
2004-02-18,35.89,36.55,35.7,36.55,6156400,21.5488106884331,21.9450830499368,21.4347322813336,21.9450830499368,10253614.4195931,0.0,1.0
2004-02-19,35.56,36.31,35.53,36.3,7672200,21.3506745076813,21.80098400939,21.3326621276129,21.7949798827005,12778211.381652,0.0,1.0
2004-02-20,35.7,35.9,35.16,35.75,7681800,21.4347322813336,21.5548148151226,21.1105094401033,21.4647529147808,12794200.3847103,0.0,1.0
2004-02-23,35.38,35.9,35.16,35.79,8243100,21.2426002272712,21.5548148151226,21.1105094401033,21.4887694215386,13729057.407275,0.0,1.0
2004-02-24,35.99,36.11,35.46,35.79,11990400,21.6088519553276,21.680901475601,21.2906332407868,21.4887694215386,19970264.8198118,0.0,1.0
2004-02-25,36.41,36.5,36.11,36.4,9190500,21.8610252762845,21.9150624164895,21.680901475601,21.855021149595,15306972.1465906,0.0,1.0
2004-02-26,36.84,36.984,36.2,36.42,8174400,22.1192027239308,22.2056621482589,21.734938615806,21.8670294029739,13614636.1041391,0.0,1.0
2004-02-27,36.31,37.08,36.27,37.0,10312900,21.80098400939,22.2633017644776,21.7769675026322,22.215268750962,17176353.0874897,0.0,1.0
2004-03-01,36.84,36.89,36.4,36.58,6856800,22.1192027239308,22.149223357378,21.855021149595,21.9630954300051,11420145.434388,0.0,1.0
2004-03-02,37.03,37.31,36.76,36.77,8727000,22.2332811310303,22.4013966783349,22.0711697104152,22.0771738371046,14535003.0926823,0.0,1.0
2004-03-03,37.05,37.26,36.9,36.91,5706200,22.2452893844092,22.3713760448877,22.1552274840675,22.1612316107569,9503796.79700511,0.0,1.0
2004-03-04,37.1,37.19,36.73,37.15,5845800,22.2753100178565,22.3293471580615,22.0531573303468,22.3053306513037,9736303.54981115,0.0,1.0
2004-03-05,37.45,37.56,36.66,36.85,9249200,22.4854544519872,22.5514998455711,22.0111284435207,22.1252068506202,15404738.2382075,0.0,1.0
2004-03-08,37.22,37.65,37.1,37.45,6794900,22.3473595381299,22.6055369857762,22.2753100178565,22.4854544519872,11317049.675085,0.0,1.0
2004-03-09,36.97,37.17,36.7,36.95,7330100,22.2392852577198,22.3595951590328,22.0768668909471,22.2272542675885,12185364.4961873,0.07,1.0
2004-03-10,36.4,37.05,36.3,36.83,6455800,21.8964020389775,22.287409218245,21.836247088321,22.1550683268006,10731951.285042,0.0,1.0
2004-03-11,36.09,36.74,36.0,36.21,8674800,21.7099216919423,22.1009288712098,21.6557822363514,21.7821076327301,14420758.2340658,0.0,1.0
2004-03-12,36.09,36.98,35.56,36.05,6765300,21.7099216919423,22.2453007527854,21.3911004534627,21.6858597116797,11246455.9045655,0.0,1.0
2004-03-15,35.41,36.04,35.12,35.95,7237200,21.3008680274779,21.679844216614,21.1264186705739,21.6257047610232,12030929.9916518,0.0,1.0
2004-03-16,35.86,36.1,35.41,35.58,5786400,21.5715653054323,21.715937187008,21.3008680274779,21.403131443594,9619158.41813046,0.0,1.0
2004-03-17,36.5,36.58,36.0,36.19,5748500,21.9565569896341,22.0046809501593,21.6557822363514,21.7700766425988,9556154.45987539,0.0,1.0
2004-03-18,36.99,37.15,36.4,36.5,8353600,22.2513162478511,22.3475641689015,21.8964020389775,21.9565569896341,13886803.843788,0.0,1.0
2004-03-19,36.68,37.17,36.54,37.0,7530600,22.0648359008158,22.3595951590328,21.9806189698967,22.2573317429167,12518670.3967188,0.0,1.0
2004-03-22,36.06,36.39,35.93,36.3,6640400,21.6918752067453,21.8903865439119,21.6136737708918,21.836247088321,11038825.4458305,0.0,1.0
2004-03-23,36.21,36.44,36.03,36.2,7240500,21.7821076327301,21.9204640192402,21.6738287215484,21.7760921376645,12036415.8244286,0.0,1.0
2004-03-24,35.99,36.309,35.78,36.15,6452000,21.6497667412858,21.8416610338801,21.5234413449071,21.7460146623362,10725634.2654807,0.0,1.0
2004-03-25,37.15,37.26,35.91,36.05,7944900,22.3475641689015,22.4137346146237,21.6016427807605,21.6858597116797,13207391.7662458,0.0,1.0
2004-03-26,36.93,37.23,36.9,36.96,6852100,22.2152232774572,22.3956881294268,22.1971767922602,22.2332697626541,11390749.9303318,0.0,1.0
2004-03-29,37.3,37.33,36.86,36.93,5376700,22.4377965948863,22.4558430800833,22.1731148119976,22.2152232774572,8938083.96701959,0.0,1.0
2004-03-30,37.41,37.51,37.16,37.3,5044600,22.5039670406085,22.564121991265,22.3535796639672,22.4377965948863,8386009.70484256,0.0,1.0
2004-03-31,37.36,37.49,37.02,37.32,6272500,22.4738895652803,22.5520910011337,22.269362733048,22.4498275850176,10427238.2098927,0.0,1.0
2004-04-01,37.08,37.34,37.0,37.3,5471600,22.305455703442,22.4618585751489,22.2573317429167,22.4377965948863,9095843.21869255,0.0,1.0
2004-04-02,36.68,37.39,36.45,37.3,12430300,22.0648359008158,22.4919360504772,21.9264795143058,22.4377965948863,20663802.1714516,0.0,1.0
2004-04-05,37.24,37.28,36.52,36.53,6466300,22.4017036244924,22.425765604755,21.9685879797654,21.974603474831,10749406.2075137,0.0,1.0
2004-04-06,36.94,37.84,36.75,37.84,5716000,22.2212387725228,22.7626333284316,22.1069443662754,22.7626333284316,9502127.3188915,0.0,1.0
2004-04-07,36.49,37.21,36.421,37.12,7767000,21.9505414945684,22.3836571392955,21.9090345786154,22.3295176837046,12911655.5083678,0.0,1.0
2004-04-08,36.2,36.84,36.06,36.75,9025200,21.7760921376645,22.1610838218663,21.6918752067453,22.1069443662754,15003253.9325506,0.0,1.0
2004-04-12,36.46,36.49,36.2,36.26,3910700,21.9324950093715,21.9505414945684,21.7760921376645,21.8121851080584,6501044.31525348,0.0,1.0
2004-04-13,35.86,36.52,35.72,36.46,8008400,21.5715653054323,21.9685879797654,21.4873483745131,21.9324950093715,13312952.4878605,0.0,1.0
2004-04-14,35.82,36.04,35.45,35.5,6885600,21.5475033251697,21.679844216614,21.3249300077405,21.3550074830688,11446439.4448844,0.0,1.0
2004-04-15,35.86,36.14,35.77,35.83,6164600,21.5715653054323,21.7399991672706,21.5174258498414,21.5535188202353,10247868.1018262,0.0,1.0
2004-04-16,36.2,36.25,35.6,36.15,7030600,21.7760921376645,21.8061696129928,21.4151624337253,21.7460146623362,11687483.612351,0.0,1.0
2004-04-19,36.0,36.1,35.62,36.05,4980300,21.6557822363514,21.715937187008,21.4271934238566,21.6858597116797,8279119.08437288,0.0,1.0
2004-04-20,35.65,36.529,35.65,36.15,4915800,21.4452399090536,21.9740019253245,21.4452399090536,21.7460146623362,8171895.98918942,0.0,1.0
2004-04-21,35.54,35.96,35.4,35.71,6626300,21.3790694633314,21.6317202560888,21.2948525324122,21.4813328794475,11015385.9785113,0.0,1.0
2004-04-22,36.35,36.5,35.4,35.47,6015100,21.8663245636493,21.9565569896341,21.2948525324122,21.3369609978718,9999343.25330024,0.0,1.0
2004-04-23,36.49,36.75,36.07,36.1,4680400,21.9505414945684,22.1069443662754,21.697890701811,21.715937187008,7780573.25110913,0.0,1.0
2004-04-26,36.35,36.84,36.31,36.6,4549700,21.8663245636493,22.1610838218663,21.8422625833867,22.0167119402906,7563301.0256754,0.0,1.0
2004-04-27,36.53,36.87,36.36,36.37,5152000,21.974603474831,22.1791303070632,21.8723400587149,21.8783555537806,8564548.62612475,0.0,1.0
2004-04-28,35.99,36.42,35.83,36.28,5011200,21.6497667412858,21.9084330291089,21.5535188202353,21.8242160981897,8330486.42764678,0.0,1.0
2004-04-29,35.73,36.19,35.4,35.9,6266500,21.4933638695788,21.7700766425988,21.2948525324122,21.5956272856949,10417263.9684803,0.0,1.0
2004-04-30,35.19,35.88,35.19,35.73,6377800,21.1685271360335,21.5835962955636,21.1685271360335,21.4933638695788,10602286.1466806,0.0,1.0
2004-05-03,35.23,35.5,34.8,35.25,8375300,21.1925891162961,21.3550074830688,20.933922828473,21.2046201064274,13922877.3502295,0.0,1.0
2004-05-04,35.36,35.75,35.1,35.22,5134500,21.2707905521496,21.5053948597101,21.1143876804426,21.1865736212305,8535457.08867187,0.0,1.0
2004-05-05,35.26,35.4,35.03,35.23,4653800,21.2106356014931,21.2948525324122,21.0722792149831,21.1925891162961,7736354.11418076,0.0,1.0
2004-05-06,34.36,35.02,34.15,35.0,10876800,20.6692410455843,21.0662637199174,20.5429156492056,21.0542327297861,18081304.8324211,0.0,1.0
2004-05-07,33.0,34.25,32.88,33.5,15928600,19.8511337166555,20.6030705998621,19.7789477758676,20.1519084699381,26479283.6269585,0.0,1.0
2004-05-10,33.44,33.47,32.55,32.6,10169800,20.1158154995442,20.1338619847412,19.5804364387011,19.6105139140293,16906006.7193252,0.0,1.0
2004-05-11,33.49,33.52,33.12,33.45,7538100,20.1458929748725,20.1639394600694,19.9233196574433,20.1218309946099,12531138.1984842,0.0,1.0
2004-05-12,33.53,33.71,32.34,33.35,10560700,20.1699549551351,20.2782338663168,19.4541110423224,20.0616760439533,17555828.5473438,0.0,1.0
2004-05-13,33.72,34.06,33.12,33.25,8983200,20.2842493613825,20.4887761936147,19.9233196574433,20.0015210932968,14933434.2426638,0.0,1.0
2004-05-14,33.8,34.1,33.2,33.58,6948300,20.3323733219077,20.5128381738773,19.9714436179685,20.2000324304634,11550670.2676441,0.0,1.0
2004-05-17,33.47,33.75,33.07,33.25,8121900,20.1338619847412,20.3022958465795,19.893242182115,20.0015210932968,13501631.887912,0.0,1.0
2004-05-18,34.62,34.74,34.15,34.45,14104700,20.8256439172913,20.8978298580791,20.5429156492056,20.7233805011752,23447280.4749421,0.0,1.0
2004-05-19,34.02,34.95,33.96,34.85,7603400,20.4647142133521,21.0241552544578,20.4286212429582,20.9640003038013,12639691.1925227,0.0,1.0
2004-05-20,34.1,34.34,33.77,34.02,6761300,20.5128381738773,20.657210055453,20.3143268367108,20.4647142133521,11239806.4102906,0.0,1.0
2004-05-21,34.47,34.82,34.12,34.25,8684700,20.7354114913065,20.9459538186043,20.5248691640086,20.6030705998621,14437215.7323962,0.0,1.0
2004-05-24,34.65,34.78,34.35,34.6,6276400,20.8436904024882,20.9218918383417,20.6632255505186,20.81361292716,10433721.4668108,0.0,1.0
2004-05-25,35.3,35.31,34.31,34.66,7517900,21.2346975817557,21.2407130768214,20.639163570256,20.8497058975539,12497558.2523958,0.0,1.0
2004-05-26,35.46,35.54,34.94,35.25,6813900,21.3309455028061,21.3790694633314,21.0181397593922,21.2046201064274,11327247.2600061,0.0,1.0
2004-05-27,35.84,36.02,35.42,35.5,8433900,21.559534315301,21.6678132264827,21.3068835225435,21.3550074830688,14020292.4413574,0.0,1.0
2004-05-28,35.92,36.3,35.77,35.84,7014700,21.6076582758262,21.836247088321,21.5174258498414,21.559534315301,11661051.8726081,0.0,1.0
2004-06-01,35.76,35.92,35.51,35.77,6297800,21.5114103547757,21.6076582758262,21.3610229781344,21.5174258498414,10469296.2611818,0.0,1.0
2004-06-02,35.67,35.73,34.85,35.0,11178600,21.4572708991849,21.4933638695788,20.9640003038013,21.0542327297861,18583009.1754654,0.0,1.0
2004-06-03,35.48,35.99,35.22,35.5,7191900,21.3429764929375,21.6497667412858,21.1865736212305,21.3550074830688,11955624.468988,0.0,1.0
2004-06-04,35.33,35.77,35.3,35.57,8056300,21.2527440669527,21.5174258498414,21.2346975817557,21.3971159485283,13392580.1818029,0.0,1.0
2004-06-07,35.84,35.95,35.26,35.58,7311300,21.559534315301,21.6257047610232,21.2106356014931,21.403131443594,12154111.873095,0.0,1.0
2004-06-08,35.93,35.95,35.3,35.75,7613500,21.6648054789499,21.6768649309282,21.2849327416346,21.5562704111455,12626610.2534727,0.085,1.0
2004-06-09,35.44,35.74,35.32,35.48,8780500,21.3693489054825,21.5502406851564,21.2969921936129,21.393467809439,14562021.5841094,0.0,1.0
2004-06-10,35.75,35.83,35.28,35.64,8184600,21.5562704111455,21.6045082190586,21.2728732896563,21.4899434252651,13573751.1368717,0.0,1.0
2004-06-14,35.51,35.69,35.08,35.5,5682500,21.4115569874064,21.5200920552107,21.1522787698737,21.4055272614172,9424143.0045785,0.0,1.0
2004-06-15,35.77,35.98,35.66,35.8,7589900,21.5683298631238,21.6949541088956,21.5020028772433,21.5864190410912,12587470.8298197,0.0,1.0
2004-06-16,36.0,36.07,35.5,35.78,5333100,21.7070135608738,21.7492216427977,21.4055272614172,21.5743595891129,8844680.52049586,0.0,1.0
2004-06-17,35.67,35.96,35.5,35.95,5880500,21.5080326032325,21.6828946569173,21.4055272614172,21.6768649309282,9752516.13522638,0.0,1.0
2004-06-18,35.37,35.68,35.2,35.68,13836700,21.3271408235585,21.5140623292216,21.2246354817433,21.5140623292216,22947477.2567447,0.0,1.0
2004-06-21,35.72,35.91,35.25,35.25,7814000,21.5381812331781,21.6527460269716,21.2547841116889,21.2547841116889,12959129.5095075,0.0,1.0
2004-06-22,35.04,35.41,34.77,35.35,10313400,21.1281598659172,21.3512597275151,20.9653572642106,21.3150813715803,17104259.8263828,0.0,1.0
2004-06-23,35.44,35.5,34.75,34.9,7715000,21.3693489054825,21.4055272614172,20.9532978122324,21.0437437020693,12794942.9441836,0.0,1.0
2004-06-24,35.4,36.11,35.35,35.5,8889700,21.3452300015259,21.7733405467543,21.3150813715803,21.4055272614172,14743124.3410122,0.0,1.0
2004-06-25,35.25,36.13,35.25,35.55,12481000,21.2547841116889,21.7853999987325,21.2547841116889,21.4356758913629,20699116.3818996,0.0,1.0
2004-06-28,35.46,35.75,35.35,35.5,6621300,21.3814083574607,21.5562704111455,21.3150813715803,21.4055272614172,10981096.0098928,0.0,1.0
2004-06-29,35.17,35.34,34.88,35.33,7898200,21.2065463037759,21.3090516455911,21.0316842500911,21.303021919602,13098771.0125406,0.0,1.0
2004-06-30,35.2,35.26,34.85,35.07,6443600,21.2246354817433,21.2608138376781,21.0135950721237,21.1462490438846,10686389.4173871,0.0,1.0
2004-07-01,34.99,35.35,34.64,35.21,7660100,21.0980112359715,21.3150813715803,20.8869708263519,21.2306652077324,12703894.0306858,0.0,1.0
2004-07-02,34.69,35.19,34.49,34.99,6150600,20.9171194562976,21.2186057557542,20.7965249365149,21.0980112359715,10200463.5220344,0.0,1.0
2004-07-06,34.67,34.96,34.2,34.4,6617700,20.9050600043193,21.0799220580041,20.6216628828301,20.7422574026128,10975125.5893356,0.0,1.0
2004-07-07,35.0,35.12,34.55,34.55,5049600,21.1040409619607,21.1763976738302,20.8327032924497,20.8327032924497,8374509.90161365,0.0,1.0
2004-07-08,34.29,34.99,34.24,34.8,7180500,20.6759304167323,21.0980112359715,20.6457817867867,20.983446442178,11908501.3364498,0.0,1.0
2004-07-09,34.37,34.5,34.13,34.3,5737500,20.7241682246454,20.8025546625041,20.5794548009062,20.6819601427214,9515357.7630918,0.0,1.0
2004-07-12,34.66,34.82,34.16,34.37,5761400,20.8990302783302,20.9955058941563,20.5975439788736,20.7241682246454,9554994.72179122,0.0,1.0
2004-07-13,34.86,34.97,34.6,34.7,4922700,21.0196247981128,21.0859517839933,20.8628519223954,20.9231491822867,8164052.57697117,0.0,1.0
2004-07-14,34.51,34.97,34.36,34.77,5486800,20.8085843884932,21.0859517839933,20.7181384986562,20.9653572642106,9099584.30928666,0.0,1.0
2004-07-15,34.33,34.66,34.31,34.66,5370700,20.7000493206888,20.8990302783302,20.6879898687106,20.8990302783302,8907038.24631587,0.0,1.0
2004-07-16,33.92,34.64,33.86,34.64,6820400,20.4528305551344,20.8869708263519,20.4166521991997,20.8869708263519,11311293.4357109,0.0,1.0
2004-07-19,33.27,34.06,32.94,33.95,10107400,20.0608983658409,20.5372467189823,19.8619174081995,20.4709197331018,16762619.0944966,0.0,1.0
2004-07-20,33.99,34.18,33.35,33.35,5870600,20.4950386370584,20.6096034308519,20.1091361737539,20.1091361737539,9736097.47869398,0.0,1.0
2004-07-21,33.53,34.27,33.53,34.22,5192200,20.2176712415583,20.6638709647541,20.2176712415583,20.6337223348084,8611004.89368634,0.0,1.0
2004-07-22,33.8,33.86,33.15,33.35,5672600,20.3804738432649,20.4166521991997,19.9885416539713,20.1091361737539,9407724.34804611,0.0,1.0
2004-07-23,33.0,33.74,32.91,33.7,7399700,19.8980957641343,20.3442954873301,19.8438282302321,20.3201765833736,12272033.6103792,0.0,1.0
2004-07-26,32.88,33.27,32.57,33.05,6551000,19.8257390522648,20.0608983658409,19.6388175466017,19.92824439408,10864506.9640112,0.0,1.0
2004-07-27,33.43,33.8,32.95,32.98,7403500,20.157373981667,20.3804738432649,19.8679471341887,19.8860363121561,12278335.7209674,0.0,1.0
2004-07-28,33.5,33.68,33.04,33.39,5647200,20.1995820635909,20.3081171313953,19.9222146680909,20.1332550777105,9365599.71411453,0.0,1.0
2004-07-29,33.72,34.01,33.27,33.65,4196000,20.3322360353518,20.5070980890366,20.0608983658409,20.2900279534279,6958856.84948728,0.0,1.0
2004-07-30,33.72,33.88,33.4,33.6,4397600,20.3322360353518,20.4287116511779,20.1392848036996,20.2598793234822,7293200.40069239,0.0,1.0
2004-08-02,34.03,34.22,33.5599,33.72,5040500,20.5191575410149,20.6337223348084,20.2357001222658,20.3322360353518,8359418.0052051,0.0,1.0
2004-08-03,33.52,33.9,33.22,33.87,6156100,20.2116415155692,20.4407711031562,20.0307497358952,20.4226819251888,10209584.9978857,0.0,1.0
2004-08-04,33.59,33.86,33.11,33.27,5037500,20.2538495974931,20.4166521991997,19.9644227500148,20.0608983658409,8354442.65474074,0.0,1.0
2004-08-05,32.98,33.63,32.8,33.59,5542800,19.8860363121561,20.2779685014496,19.7775012443517,20.2538495974931,9192457.51795472,0.0,1.0
2004-08-06,32.9,33.25,32.39,32.55,7796500,19.837798504243,20.0488389138626,19.5302824787973,19.6267580946234,12930106.6317988,0.0,1.0
2004-08-09,32.91,33.24,32.87,32.9,4149700,19.8438282302321,20.0428091878735,19.8197093262756,19.837798504243,6882070.60732064,0.0,1.0
2004-08-10,33.37,33.37,32.91,33.0,4364600,20.1211956257322,20.1211956257322,19.8438282302321,19.8980957641343,7238471.54558441,0.0,1.0
2004-08-11,33.09,33.14,32.7,33.12,5863900,19.9523632980365,19.9825119279822,19.7172039844604,19.9704524760039,9724985.86265693,0.0,1.0
2004-08-12,32.95,33.38,32.88,33.14,5226300,19.8679471341887,20.1272253517213,19.8257390522648,19.9825119279822,8667558.04396457,0.0,1.0
2004-08-13,33.14,33.47,32.94,33.15,6774800,19.9825119279822,20.1814928856235,19.8619174081995,19.9885416539713,11235668.1086526,0.0,1.0
2004-08-16,33.98,34.34,33.4,33.45,9742200,20.4890089110692,20.706079046678,20.1392848036996,20.1694334336453,16156953.0979683,0.0,1.0
2004-08-17,35.1,35.85,35.03,35.78,14737400,21.164338221852,21.6165676710368,21.1221301399281,21.5743595891129,24441243.3111615,0.0,1.0
2004-08-18,36.03,36.09,35.0,35.0,12812900,21.7251027388412,21.761281094776,21.1040409619607,21.1040409619607,21249555.9882735,0.0,1.0
2004-08-19,36.24,36.79,36.0,36.03,9857400,21.851726984613,22.1833619140152,21.7070135608738,21.7251027388412,16348006.5557998,0.0,1.0
2004-08-20,36.36,36.49,36.04,36.24,5818000,21.9240836964826,22.0024701343413,21.7311324648303,21.851726984613,9648863.00055217,0.0,1.0
2004-08-23,36.0,36.28,35.65,36.27,5654200,21.7070135608738,21.8758458885695,21.4959731512542,21.8698161625804,9377208.86519805,0.0,1.0
2004-08-24,36.33,36.4,36.07,36.19,7265700,21.9059945185152,21.9482026004391,21.7492216427977,21.8215783546673,12049801.2896377,0.0,1.0
2004-08-25,36.6,36.77,36.09,36.22,5550000,22.0687971202217,22.171302462037,21.761281094776,21.8396675326347,9204398.35906922,0.0,1.0
2004-08-26,36.57,36.87,36.47,36.53,3941200,22.0507079422543,22.2315997219283,21.990410682363,22.0265890382978,6536283.75004749,0.0,1.0
2004-08-27,36.59,36.79,36.34,36.58,3429100,22.0627673942326,22.1833619140152,21.9120242445043,22.0567376682435,5686991.42578094,0.0,1.0
2004-08-30,36.53,36.8,36.48,36.55,3540200,22.0265890382978,22.1893916400043,21.9964404083521,22.0386484902761,5871245.2379778,0.0,1.0
2004-08-31,36.56,36.75,36.18,36.68,5879100,22.0959308871728,22.2107620378447,21.8662685858291,22.1684558244392,9727578.21779655,0.085,1.0
2004-09-01,36.88,36.95,36.36,36.55,5789800,22.2893307198833,22.3316369332887,21.9750559917288,22.0898871424006,9579822.14376323,0.0,1.0
2004-09-02,37.93,38.0,36.91,36.91,10186800,22.9239239209646,22.96623013437,22.3074619541999,22.3074619541999,16855112.8215287,0.0,1.0
2004-09-03,37.48,37.88,37.37,37.76,6655700,22.6519554062154,22.8937051971036,22.5854742137212,22.8211802598371,11012543.1348656,0.0,1.0
2004-09-07,37.64,37.99,37.51,37.73,6950800,22.7486553225707,22.9601863895978,22.6700866405321,22.8030490255205,11500816.5665255,0.0,1.0
2004-09-08,37.27,37.64,37.03,37.5,6507800,22.5250367659992,22.7486553225707,22.3799868914663,22.6640428957599,10767827.3078832,0.0,1.0
2004-09-09,37.01,37.35,36.69,37.25,5785900,22.3678994019219,22.5733867241768,22.1744995692114,22.5129492764548,9573369.19092192,0.0,1.0
2004-09-10,37.54,37.69,36.99,37.0,5502800,22.6882178748487,22.7788740464317,22.3558119123775,22.3618556571497,9104950.99877374,0.0,1.0
2004-09-13,37.43,37.79,37.35,37.7,5861900,22.6217366823544,22.8393114941537,22.5733867241768,22.7849177912039,9699119.04116304,0.0,1.0
2004-09-14,38.14,38.2,37.5,37.65,6788100,23.0508425611808,23.087105029814,22.6640428957599,22.7546990673429,11231612.610812,0.0,1.0
2004-09-15,38.39,38.55,37.9375,38.11,9079300,23.2019361804859,23.2986360968411,22.9284567295437,23.0327113268642,15022639.674923,0.0,1.0
2004-09-16,38.7,39.09,38.4,38.4,7300600,23.3892922684242,23.6249983145401,23.2079799252581,23.2079799252581,12079596.7982932,0.0,1.0
2004-09-17,38.31,38.95,38.28,38.95,11139500,23.1535862223083,23.5403858877292,23.1354549879917,23.5403858877292,18431453.3784328,0.0,1.0
2004-09-20,38.46,38.59,38.06,38.3,4644200,23.2442423938913,23.3228110759299,23.0024926030032,23.1475424775361,7684308.61170769,0.0,1.0
2004-09-21,38.79,39.09,38.55,38.73,5712700,23.443685971374,23.6249983145401,23.2986360968411,23.4074235027408,9452252.2299002,0.0,1.0
2004-09-22,38.25,38.81,38.13,38.55,6069800,23.1173237536751,23.4557734609184,23.0447988164086,23.2986360968411,10043111.0657042,0.0,1.0
2004-09-23,38.16,38.52,38.11,38.25,3818000,23.0629300507252,23.2805048625245,23.0327113268642,23.1173237536751,6317275.37132337,0.0,1.0
2004-09-24,38.43,38.81,38.1,38.16,5289200,23.2261111595747,23.4557734609184,23.026667582092,23.0629300507252,8751527.73546452,0.0,1.0
2004-09-27,38.31,38.66,38.26,38.4,4492300,23.1535862223083,23.3651172893354,23.1233674984473,23.2079799252581,7432974.37155472,0.0,1.0
2004-09-28,38.83,39.0,37.87,38.27,7447000,23.4678609504628,23.5706046115903,22.8876614523314,23.1294112432195,12321830.7203366,0.0,1.0
2004-09-29,39.38,39.39,38.77,38.77,5908200,23.800266912934,23.8063106577062,23.4315984818296,23.4315984818296,9775727.17361253,0.0,1.0
2004-09-30,39.2,39.73,39.06,39.27,9433100,23.6914795070343,24.011797979961,23.6068670802235,23.7337857204397,15608038.3198613,0.0,1.0
2004-10-01,39.25,39.65,39.2,39.59,6472800,23.7216982308953,23.9634480217834,23.6914795070343,23.9271855531502,10709916.1926406,0.0,1.0
2004-10-04,39.64,39.9,39.26,39.26,7468200,23.9574042770112,24.1145416410885,23.7277419756675,23.7277419756675,12356908.3101407,0.0,1.0
2004-10-05,39.53,39.68,39.2,39.5,5888800,23.890923084517,23.9815792561,23.6914795070343,23.8727918502004,9743627.86973521,0.0,1.0
2004-10-06,39.71,39.8,39.36,39.6,4025000,23.9997104904166,24.0541041933665,23.7881794233895,23.9332292979224,6659778.25290115,0.0,1.0
2004-10-07,39.29,39.95,39.26,39.75,5069600,23.7458732099841,24.1447603649495,23.7277419756675,24.0238854695055,8388176.85239941,0.0,1.0
2004-10-08,39.02,39.6,38.71,39.1,6016000,23.5826921011347,23.9332292979224,23.3953360131964,23.6310420593123,9954093.40855979,0.0,1.0
2004-10-11,40.07,40.21,39.31,39.32,8886700,24.2172853022159,24.3018977290268,23.7579606995285,23.7640044443007,14703963.0807594,0.0,1.0
2004-10-12,39.85,40.0,39.13,39.75,5636500,24.0843229172275,24.1749790888105,23.6491732936289,24.0238854695055,9326171.45900055,0.0,1.0
2004-10-13,39.79,40.03,39.59,40.0,5368700,24.0480604485943,24.1931103231271,23.9271855531502,24.1749790888105,8883068.69722988,0.0,1.0
2004-10-14,39.31,39.87,39.1,39.7,3965200,23.7579606995285,24.0964104067719,23.6310420593123,23.9936667456444,6560832.9760009,0.0,1.0
2004-10-15,39.81,39.88,39.15,39.51,7371900,24.0601479381387,24.1024541515441,23.6612607831733,23.8788355949726,12197570.0130588,0.0,1.0
2004-10-18,40.18,40.27,39.64,39.81,7005600,24.2837664947102,24.33816019766,23.9574042770112,24.0601479381387,11591488.8269625,0.0,1.0
2004-10-19,39.74,40.46,39.57,40.22,5545500,24.0178417247332,24.4529913483318,23.9150980636058,24.307941473799,9175602.55936977,0.0,1.0
2004-10-20,39.48,39.81,39.36,39.74,5560000,23.860704360656,24.0601479381387,23.7881794233895,24.0178417247332,9199594.30711311,0.0,1.0
2004-10-21,39.73,39.93,39.4,39.4,4912000,24.011797979961,24.1326728754051,23.8123544024784,23.8123544024784,8127411.37347837,0.0,1.0
2004-10-22,39.17,39.94,39.12,39.73,4380200,23.6733482727177,24.1387166201773,23.6431295488567,24.011797979961,7247493.34244908,0.0,1.0
2004-10-25,38.67,38.9,38.31,38.9,6264900,23.3711610341076,23.5101671638682,23.1535862223083,23.5101671638682,10365924.1680994,0.0,1.0
2004-10-26,39.67,39.72,38.58,38.65,6137100,23.9755355113278,24.0057542351888,23.3167673311577,23.3590735445632,10154465.8672993,0.0,1.0
2004-10-27,40.79,40.85,39.5,39.51,8385400,24.6524349258145,24.6886973944477,23.8727918502004,23.8788355949726,13874510.4501558,0.0,1.0
2004-10-28,41.16,41.44,40.55,40.57,7369600,24.876053482386,25.0452783360077,24.5073850512817,24.5194725408261,12193764.4254858,0.0,1.0
2004-10-29,41.08,41.5,40.81,41.07,8337000,24.8277035242084,25.0815408046409,24.6645224153589,24.8216597794362,13794427.6507917,0.0,1.0
2004-11-01,41.08,41.68,40.96,41.02,7110800,24.8277035242084,25.1903282105406,24.755178586942,24.7914410555752,11765553.0933489,0.0,1.0
2004-11-02,41.14,41.56,40.86,40.86,5946600,24.8639659928416,25.1178032732741,24.6947411392199,24.6947411392199,9839263.94005017,0.0,1.0
2004-11-03,41.21,41.89,40.8,41.89,7181700,24.906272206247,25.3172468507568,24.6584786705867,25.3172468507568,11882864.4667976,0.0,1.0
2004-11-04,41.94,41.99,41.05,41.21,6686900,25.3474655746178,25.3776842984788,24.8095722898918,24.906272206247,11064166.7575962,0.0,1.0
2004-11-05,42.29,42.7,41.9,41.94,7846500,25.5589966416449,25.8067901773052,25.323290595529,25.3474655746178,12982844.7357488,0.0,1.0
2004-11-08,42.45,42.76,42.1,42.2,5877800,25.6556965580002,25.8430526459384,25.4441654909731,25.5046029386951,9725427.23351608,0.0,1.0
2004-11-09,42.06,42.55,41.84,42.3,4926300,25.4199905118843,25.7161340057222,25.2870281268958,25.5650403864171,8151072.20056318,0.0,1.0
2004-11-10,42.01,42.45,42.01,42.19,5292700,25.3897717880232,25.6556965580002,25.3897717880232,25.4985591939229,8757318.8469888,0.0,1.0
2004-11-11,42.77,42.87,42.1,42.1,5803900,25.8490963907106,25.9095338384327,25.4441654909731,25.4441654909731,9603152.05018956,0.0,1.0
2004-11-12,43.22,43.25,42.764,42.84,6469000,26.1210649054598,26.1391961397764,25.8454701438473,25.8914026041161,10703628.7001285,0.0,1.0
2004-11-15,43.79,43.99,42.87,43.12,9986300,26.4655583574753,26.5864332529194,25.9095338384327,26.0606274577377,16523364.8613532,0.0,1.0
2004-11-16,43.0,44.3,42.65,44.27,16544900,25.9881025204713,26.7737893408576,25.7765714534442,26.755658106541,27375246.0165029,0.0,1.0
2004-11-17,42.28,43.3,42.18,42.85,11830900,25.5529528968727,26.1694148636374,25.4925154491507,25.8974463488883,19575446.0949685,0.0,1.0
2004-11-18,42.81,42.8916,42.06,42.28,9321300,25.8732713697995,25.9225883271406,25.4199905118843,25.5529528968727,15423053.6717434,0.0,1.0
2004-11-19,42.7,42.98,42.66,42.97,8913000,25.8067901773052,25.9760150309269,25.7826151982164,25.9699712861547,14747479.147356,0.0,1.0
2004-11-22,43.23,43.41,42.55,42.73,6973200,26.127108650232,26.2358960561316,25.7161340057222,25.8249214116218,11537879.6802808,0.0,1.0
2004-11-23,43.53,43.57,43.0,43.22,6060100,26.308420993398,26.3325959724869,25.9881025204713,26.1210649054598,10027061.4137655,0.0,1.0
2004-11-24,43.43,43.8,43.32,43.48,4722400,26.247983545676,26.4716021022475,26.1815023531818,26.278202269537,7813698.58919263,0.0,1.0
2004-11-26,43.37,43.69,43.25,43.26,2106000,26.2117210770428,26.4051209097533,26.1391961397764,26.1452398845486,3484594.53431299,0.0,1.0
2004-11-29,43.03,43.48,42.6,43.31,7299300,26.0062337547879,26.278202269537,25.7463527295832,26.1754586084096,12077445.8140127,0.0,1.0
2004-11-30,41.75,42.9,41.75,42.5,9843800,25.2840062545097,25.9804519357716,25.2840062545097,25.7382099596805,16254490.9166322,0.085,1.0
2004-12-01,42.28,42.57,41.9,41.95,8646500,25.6049768728304,25.7806023054965,25.3748469955439,25.4051272425553,14277459.4882729,0.0,1.0
2004-12-02,42.15,42.68,41.49,42.28,8408100,25.5262482306008,25.8472188489215,25.1265489700505,25.6049768728304,13883803.5185737,0.0,1.0
2004-12-03,41.79,42.27,41.67,41.85,6244100,25.3082304521188,25.5989208234281,25.2355578592915,25.3445667485325,10310516.9479818,0.0,1.0
2004-12-06,42.0,42.18,41.586,41.59,5012800,25.4354074895666,25.5444163788076,25.1846870443123,25.1871094640733,8277343.30917878,0.0,1.0
2004-12-07,41.77,42.37,41.73,41.8,6350400,25.2961183533143,25.6594813174509,25.2718941557051,25.3142865015211,10486043.9176925,0.0,1.0
2004-12-08,42.56,42.71,41.96,42.0,5893900,25.7745462560942,25.8653869971284,25.4111832919575,25.4354074895666,9732252.18041189,0.0,1.0
2004-12-09,42.89,42.99,42.2,42.56,5861300,25.9743958863694,26.0349563803921,25.5565284776122,25.7745462560942,9678421.70804529,0.0,1.0
2004-12-10,42.64,43.03,42.53,42.95,4620400,25.8229946513124,26.0591805780013,25.7563781078874,26.010732182783,7629396.15099936,0.0,1.0
2004-12-13,42.76,42.87,41.52,41.52,4595500,25.8956672441398,25.9622837875648,25.1447171182573,25.1447171182573,7588280.23805677,0.0,1.0
2004-12-14,42.65,42.8,42.35,42.7,5186000,25.8290507007147,25.9198914417489,25.6473692186464,25.8593309477261,8563338.33414481,0.0,1.0
2004-12-15,42.49,42.75,42.32,42.75,4959200,25.7321539102783,25.8896111947375,25.6292010704395,25.8896111947375,8188836.76565578,0.0,1.0
2004-12-16,42.59,42.65,42.06,42.49,7310000,25.792714404301,25.8290507007147,25.4717437859803,25.7321539102783,12070575.2453912,0.0,1.0
2004-12-17,42.01,42.65,41.98,42.5,8841600,25.4414635389689,25.8290507007147,25.4232953907621,25.7382099596805,14599616.7017306,0.0,1.0
2004-12-20,41.73,42.55,41.71,42.55,5614900,25.2718941557051,25.7684902066919,25.2597820569006,25.7684902066919,9271555.80647701,0.0,1.0
2004-12-21,42.11,42.16,41.52,41.65,5506300,25.5020240329917,25.5323042800031,25.1447171182573,25.2234457604869,9092230.98135395,0.0,1.0
2004-12-22,42.52,42.65,42.04,42.2,5144700,25.7503220584851,25.8290507007147,25.4596316871758,25.5565284776122,8495142.06087057,0.0,1.0
2004-12-23,42.52,42.84,42.45,42.52,3565700,25.7503220584851,25.944115639358,25.7079297126691,25.7503220584851,5887831.75820674,0.0,1.0
2004-12-27,42.23,42.87,42.13,42.52,4526800,25.574696625819,25.9622837875648,25.5141361317963,25.7503220584851,7474839.94813088,0.0,1.0
2004-12-28,42.84,43.0,42.33,42.36,4482100,25.944115639358,26.0410124297944,25.6352571198418,25.6534252680486,7401029.45381227,0.0,1.0
2004-12-29,42.8,42.95,42.59,42.6,4837100,25.9198914417489,26.010732182783,25.792714404301,25.7987704537033,7987220.18050362,0.0,1.0
2004-12-30,42.92,43.09,42.8,42.94,3358100,25.9925640345762,26.0955168744149,25.9198914417489,26.0046761333808,5545034.02620356,0.0,1.0
2004-12-31,42.74,42.97,42.68,42.85,3616200,25.8835551453352,26.0228442815876,25.8472188489215,25.9501716887603,5971219.45313044,0.0,1.0
2005-01-03,43.1,43.22,42.93,42.99,7294600,26.1015729238172,26.1742455166445,25.9986200839785,26.0349563803921,12045146.1265431,0.0,1.0
2005-01-04,42.55,43.27,42.53,43.24,6899600,25.7684902066919,26.2045257636559,25.7563781078874,26.1863576154491,11392905.7405063,0.0,1.0
2005-01-05,42.16,43.25,42.12,42.5,6868300,25.5323042800031,26.1924136648514,25.508080082394,25.7382099596805,11341221.8820684,0.0,1.0
2005-01-06,41.53,42.33,41.18,42.16,8912200,25.1507731676596,25.6352571198418,24.9388114385799,25.5323042800031,14716194.3504754,0.0,1.0
2005-01-07,41.42,41.66,41.01,41.63,7015500,25.0841566242345,25.2295018098892,24.8358585987411,25.2113336616824,11584284.6284599,0.0,1.0
2005-01-10,41.8,42.05,41.25,41.25,6102200,25.3142865015211,25.465687736578,24.9812037843958,24.9812037843958,10076205.7814536,0.0,1.0
2005-01-11,41.71,41.84,41.58,41.58,4569700,25.2597820569006,25.3385106991302,25.181053414671,25.181053414671,7545678.20777893,0.0,1.0
2005-01-12,42.2,42.25,41.31,41.65,6468700,25.5565284776122,25.5868087246236,25.0175400808095,25.2234457604869,10681385.7852068,0.0,1.0
2005-01-13,41.73,42.2,41.4,42.05,8269600,25.2718941557051,25.5565284776122,25.07204452543,25.465687736578,13655106.5730899,0.0,1.0
2005-01-14,41.9,42.0,41.73,41.8,4186200,25.3748469955439,25.4354074895666,25.2718941557051,25.3142865015211,6912427.09880388,0.0,1.0
2005-01-18,42.16,42.24,41.5,41.51,7041700,25.5323042800031,25.5807526752213,25.1326050194528,25.138661068855,11627547.1553312,0.0,1.0
2005-01-19,41.8,42.22,41.78,41.98,4310700,25.3142865015211,25.5686405764168,25.3021744027165,25.4232953907621,7118006.66351678,0.0,1.0
2005-01-20,41.15,41.81,40.86,41.81,6664100,24.920643290373,25.3203425509234,24.745017857707,25.3203425509234,11004038.3711096,0.0,1.0
2005-01-21,40.9,41.39,40.86,41.15,6068200,24.7692420553161,25.0659884760277,24.745017857707,24.920643290373,10020063.5710099,0.0,1.0
2005-01-24,40.39,41.11,40.32,41.1,6174100,24.4603835357999,24.8964190927639,24.417991189984,24.8903630433616,10194930.0441272,0.0,1.0
2005-01-25,40.57,40.88,40.47,40.49,5137100,24.5693924250409,24.7571299565115,24.5088319310181,24.5209440298227,8482592.62559494,0.0,1.0
2005-01-26,40.73,40.82,40.52,40.82,5664000,24.6662892154774,24.7207936600979,24.5391121780295,24.7207936600979,9352631.76332359,0.0,1.0
2005-01-27,40.66,41.06,40.51,40.52,5813200,24.6238968696614,24.8661388457525,24.5330561286273,24.5391121780295,9598996.99268234,0.0,1.0
2005-01-28,40.41,40.82,40.28,40.75,5598400,24.4724956346045,24.7207936600979,24.3937669923749,24.6784013142819,9244310.32199696,0.0,1.0
2005-01-31,41.26,41.34,40.6,40.6,6341200,24.9872598337981,25.0357082290163,24.5875605732478,24.5875605732478,10470852.496043,0.0,1.0
2005-02-01,41.14,41.31,40.98,41.2,5558000,24.9145872409708,25.0175400808095,24.8176904505343,24.9509235373844,9177600.16605799,0.0,1.0
2005-02-02,41.3,41.35,41.02,41.08,3586000,25.0114840314072,25.0417642784186,24.8419146481434,24.8782509445571,5921351.96032458,0.0,1.0
2005-02-03,41.57,41.62,41.15,41.2,4831700,25.1749973652687,25.2052776122801,24.920643290373,24.9509235373844,7978303.47649199,0.0,1.0
2005-02-04,42.42,42.43,41.45,41.45,7180200,25.6897615644623,25.6958176138646,25.1023247724414,25.1023247724414,11856244.100815,0.0,1.0
2005-02-07,42.52,42.52,42.26,42.27,5391700,25.7503220584851,25.7503220584851,25.5928647740259,25.5989208234281,8902998.70732907,0.0,1.0
2005-02-08,42.05,42.6,42.01,42.3,5564200,25.465687736578,25.7987704537033,25.4414635389689,25.617088971635,9187837.86325657,0.0,1.0
2005-02-09,41.86,42.28,41.75,42.15,4155100,25.3506227979348,25.6049768728304,25.2840062545097,25.5262482306008,6861073.48866275,0.0,1.0
2005-02-10,42.37,42.45,41.68,42.0,4434300,25.6594813174509,25.7079297126691,25.2416139086938,25.4354074895666,7322100.1108944,0.0,1.0
2005-02-11,42.81,42.99,42.0,42.24,6385200,25.9259474911511,26.0349563803921,25.4354074895666,25.5807526752213,10543507.1213231,0.0,1.0
2005-02-14,42.62,42.9,42.55,42.78,3449000,25.8108825525079,25.9804519357716,25.7684902066919,25.9077793429443,5695131.87706622,0.0,1.0
2005-02-15,42.73,42.85,42.38,42.4,5477900,25.8774990959329,25.9501716887603,25.6655373668532,25.6776494656578,9045335.72321864,0.0,1.0
2005-02-16,42.37,42.73,42.16,42.73,5560500,25.6594813174509,25.8774990959329,25.5323042800031,25.8774990959329,9181728.26976711,0.0,1.0
2005-02-17,41.81,42.45,41.51,42.26,6916600,25.3203425509234,25.7079297126691,25.138661068855,25.5928647740259,11420976.8457281,0.0,1.0
2005-02-18,42.02,42.23,41.74,41.82,5879400,25.4475195883712,25.574696625819,25.2779502051074,25.3263986003256,9708309.17889915,0.0,1.0
2005-02-22,40.28,41.45,40.1,41.35,14330000,24.3937669923749,25.1023247724414,24.2847581031339,25.0417642784186,23662290.4605274,0.0,1.0
2005-02-23,39.75,40.6,39.63,40.48,12444500,24.0727963740541,24.5875605732478,24.0001237812268,24.5148879804204,20548874.6431287,0.0,1.0
2005-02-24,39.62,39.78,38.88,39.66,15068200,23.9940677318245,24.090964522261,23.545920076056,24.0182919294336,24881236.9237487,0.0,1.0
2005-02-25,40.58,40.61,39.62,39.76,9844600,24.5754484744432,24.59361662265,23.9940677318245,24.0788524234564,16255811.9098191,0.0,1.0
2005-02-28,40.02,40.65,40.02,40.25,8184700,24.2363097079156,24.6178408202591,24.2363097079156,24.375598844168,13514916.171129,0.0,1.0
2005-03-01,40.05,40.18,39.84,40.05,9299200,24.2544778561225,24.3332064983521,24.1273008186746,24.2544778561225,15355224.8046431,0.0,1.0
2005-03-02,39.98,40.19,39.78,40.0,7257100,24.2120855103065,24.3392625477544,24.090964522261,24.2241976091111,11983224.5709067,0.0,1.0
2005-03-03,39.72,40.15,39.7,39.99,6993800,24.0546282258473,24.3150383501453,24.0425161270428,24.2181415597088,11548452.6882649,0.0,1.0
2005-03-04,40.09,40.15,39.7,39.95,5639700,24.2787020537316,24.3150383501453,24.0425161270428,24.1939173620997,9312506.5952712,0.0,1.0
2005-03-07,39.88,40.27,39.79,40.01,6808200,24.1515250162838,24.3877109429726,24.0970205716633,24.2302536585134,11241982.2689018,0.0,1.0
2005-03-08,39.97,40.14,39.85,39.95,5578000,24.266589954927,24.3698003700468,24.1937355442542,24.2544475531482,9187638.65933015,0.1,1.0
2005-03-09,39.49,39.9,39.48,39.84,7951000,23.9751723122359,24.2240915487012,23.9691011113465,24.1876643433648,13096255.8229354,0.0,1.0
2005-03-10,39.89,39.89,39.41,39.41,5574900,24.2180203478118,24.2180203478118,23.9266027051207,23.9266027051207,9182532.58549654,0.0,1.0
2005-03-11,39.42,40.0,39.36,40.0,5837300,23.9326739060101,24.2848035575952,23.8962467006737,24.2848035575952,9614737.02870345,0.0,1.0
2005-03-14,39.47,39.67,38.76,39.6,8673000,23.9630299104571,24.0844539282451,23.5319746473098,24.0419555220193,14285476.8899911,0.0,1.0
2005-03-15,39.76,39.99,39.55,39.65,7213700,24.1390947362497,24.2787323567058,24.0115995175723,24.0723115264663,11881833.81083,0.0,1.0
2005-03-16,38.88,39.84,38.66,39.46,9594200,23.6048290579826,24.1876643433648,23.4712626384158,23.9569587095677,15802804.3788715,0.0,1.0
2005-03-17,38.91,39.01,38.52,38.79,6771300,23.6230426606508,23.6837546695447,23.3862658259642,23.550188249978,11153147.6611549,0.0,1.0
2005-03-18,38.88,39.1,38.69,38.92,11023500,23.6048290579826,23.7383954775493,23.489476241084,23.6291138615402,18157033.8402879,0.0,1.0
2005-03-21,37.99,38.67,37.51,38.64,11310900,23.0644921788261,23.4773338393052,22.7730745361349,23.459120236637,18630416.298282,0.0,1.0
2005-03-22,37.82,38.38,37.82,38.0,7509000,22.9612817637063,23.3012690135126,22.9612817637063,23.0705633797155,12368228.5214969,0.0,1.0
2005-03-23,37.7,37.97,37.44,37.54,13465500,22.8884273530335,23.0523497770473,22.7305761299091,22.7912881388031,22179302.324706,0.0,1.0
2005-03-24,38.03,38.33,37.6,37.69,7585400,23.0887769823837,23.2709130090656,22.8277153441395,22.8823561521441,12494068.5346868,0.0,1.0
2005-03-28,38.59,38.79,38.2,38.3,6300500,23.42876423219,23.550188249978,23.1919873975034,23.2526994063974,10377683.2866815,0.0,1.0
2005-03-29,37.69,38.65,37.66,38.4,8156400,22.8823561521441,23.4651914375264,22.8641425494759,23.3134114152914,13434574.3924275,0.0,1.0
2005-03-30,38.15,38.42,37.83,37.85,6376800,23.1616313930564,23.3255538170702,22.9673529645957,22.9794953663745,10503358.5878122,0.0,1.0
2005-03-31,38.24,38.64,38.1,38.18,6665400,23.216272201061,23.459120236637,23.1312753886095,23.1798449957246,10978717.5905162,0.0,1.0
2005-04-01,37.6,38.75,36.955,38.4,12149300,22.8277153441395,23.5259034464204,22.4361228867733,23.3134114152914,20011362.2021871,0.0,1.0
2005-04-04,37.91,38.05,37.31,37.55,7878700,23.0159225717109,23.1009193841625,22.651650518347,22.7973593396925,12977169.0041707,0.0,1.0
2005-04-05,38.23,38.35,37.47,37.7,7168400,23.2102010001716,23.2830554108444,22.7487897325773,22.8884273530335,11807219.2480355,0.0,1.0
2005-04-06,37.79,38.31,37.7,38.14,5966400,22.9430681610381,23.2587706072868,22.8884273530335,23.155560192167,9827380.29706478,0.0,1.0
2005-04-07,37.4,37.7,37.23,37.61,9925200,22.7062913263515,22.8884273530335,22.6030809112318,22.8337865450289,16348001.2946547,0.0,1.0
2005-04-08,37.48,37.78,37.3,37.51,8287200,22.7548609334667,22.9369969601487,22.6455793174575,22.7730745361349,13650017.7657943,0.0,1.0
2005-04-11,37.74,37.99,37.36,37.55,6325500,22.9127121565911,23.0644921788261,22.6820065227939,22.7973593396925,10418861.3014688,0.0,1.0
2005-04-12,38.55,38.74,37.63,37.83,7174900,23.4044794286324,23.519832245531,22.8459289468077,22.9673529645957,11817925.5318802,0.0,1.0
2005-04-13,37.9,38.56,37.77,38.4,6411800,23.0098513708215,23.4105506295218,22.9309257592593,23.3134114152914,10561007.8085143,0.0,1.0
2005-04-14,37.15,37.77,37.08,37.77,9794500,22.5545113041166,22.9309257592593,22.5120128978908,22.9309257592593,16132722.6333469,0.0,1.0
2005-04-15,36.11,36.95,35.75,36.57,12597700,21.9231064116191,22.4330872863286,21.7045431796007,22.2023816525314,20749931.0754111,0.0,1.0
2005-04-18,36.73,36.83,36.0314,36.11,8421300,22.2995208667618,22.3602328756558,21.8753867726284,21.9231064116191,13870896.6371131,0.0,1.0
2005-04-19,36.46,36.74,36.22,36.7,6016300,22.1355984427481,22.3055920676512,21.9898896214025,22.2813072640936,9909571.6145801,0.0,1.0
2005-04-20,35.6,36.09,35.28,36.01,11172100,21.6134751662598,21.9109640098403,21.419196737799,21.8623944027251,18401795.9601832,0.0,1.0
2005-04-21,36.61,36.64,35.9,35.9,8073600,22.226666456089,22.2448800587572,21.7956111929417,21.7956111929417,13298192.8074521,0.0,1.0
2005-04-22,36.02,36.67,35.67,36.67,7728700,21.8684656036145,22.2630936614254,21.6559735724855,22.2630936614254,12730100.9154473,0.0,1.0
2005-04-25,36.2,36.59,36.0,36.02,6150500,21.9777472196237,22.2145240543102,21.8563232018357,21.8684656036145,10130615.197958,0.0,1.0
2005-04-26,36.2,36.77,36.01,36.06,5496000,21.9777472196237,22.3238056703194,21.8623944027251,21.8927504071721,9052574.77082797,0.0,1.0
2005-04-27,36.03,36.59,35.88,36.01,7256500,21.8745368045039,22.2145240543102,21.7834687911629,21.8623944027251,11952330.5721458,0.0,1.0
2005-04-28,35.09,35.8625,34.89,35.75,11298200,21.3038439209004,21.7728441896065,21.1824199031124,21.7045431796007,18609497.8667701,0.0,1.0
2005-04-29,35.37,35.49,34.56,35.25,10155600,21.4738375458036,21.5466919564764,20.9820702737623,21.4009831351308,16727497.8789339,0.0,1.0
2005-05-02,36.26,36.4,35.54,35.67,8223300,22.0141744249601,22.0991712374117,21.5770479609234,21.6559735724855,13544766.7599981,0.0,1.0
2005-05-03,36.75,37.09,35.68,35.7,9662900,22.3116632685406,22.5180840987802,21.6620447733749,21.6741871751537,15915961.5635069,0.0,1.0
2005-05-04,37.1,37.2,36.66,36.82,7092700,22.5241552996696,22.5848673085636,22.257022460536,22.3541616747664,11682532.2192597,0.0,1.0
2005-05-05,36.85,37.43,36.66,36.98,5553100,22.3723752774346,22.7245049290197,22.257022460536,22.4513008889968,9146625.35660204,0.0,1.0
2005-05-06,37.16,37.48,37.04,37.1,7768300,22.560582505006,22.7548609334667,22.4877280943332,22.5241552996696,12795326.8908702,0.0,1.0
2005-05-09,37.25,37.34,36.98,37.0,5995300,22.6152233130106,22.6698641210151,22.4513008889968,22.4634432907756,9874982.08215882,0.0,1.0
2005-05-10,36.46,36.89,36.24,36.68,7924800,22.1355984427481,22.3966600809922,22.0020320231813,22.2691648623148,13053101.2634384,0.0,1.0
2005-05-11,36.52,36.64,35.85,36.42,7089800,22.1720256480844,22.2448800587572,21.7652551884947,22.1113136391905,11677755.5695445,0.0,1.0
2005-05-12,36.23,36.95,36.18,36.39,6003300,21.9959608222919,22.4330872863286,21.9656048178449,22.0931000365223,9888159.04689074,0.0,1.0
2005-05-13,36.29,37.1,36.13,36.43,7355400,22.0323880276283,22.5241552996696,21.9352488133979,22.1173848400799,12115230.7986441,0.0,1.0
2005-05-16,37.37,37.37,36.43,36.44,10428200,22.6880777236833,22.6880777236833,22.1173848400799,22.1234560409693,17176502.952174,0.0,1.0
2005-05-17,38.86,39.36,38.6,39.0,17725400,23.5926866562038,23.8962467006737,23.4348354330794,23.6776834686553,29195871.3323934,0.0,1.0
2005-05-18,39.8,39.88,38.93,39.1,12155700,24.1633795398072,24.2119491469224,23.6351850624296,23.7383954775493,20021903.7739727,0.0,1.0
2005-05-19,40.14,40.25,39.78,39.8,7771100,24.3698003700468,24.4365835798302,24.1512371380285,24.1633795398072,12799938.8285264,0.0,1.0
2005-05-20,39.63,40.15,39.27,40.15,7891900,24.0601691246875,24.3758715709362,23.8416058926691,24.3758715709362,12998910.9959784,0.0,1.0
2005-05-23,39.96,40.34,39.93,39.98,7297200,24.2605187540376,24.4912243878348,24.2423051513694,24.2726611558164,12019368.3802194,0.0,1.0
2005-05-24,39.85,39.98,39.6,39.81,6790300,24.1937355442542,24.2726611558164,24.0419555220193,24.1694507406967,11184442.9523933,0.0,1.0
2005-05-25,39.37,39.86,39.13,39.86,5611200,23.9023179015631,24.1998067451436,23.7566090802175,24.1998067451436,9242323.0629676,0.0,1.0
2005-05-26,39.92,40.11,39.48,39.52,5342200,24.23623395048,24.3515867673786,23.9691011113465,23.9933859149041,8799247.62385686,0.0,1.0
2005-05-27,39.97,40.04,39.75,39.8,4346800,24.266589954927,24.3090883611528,24.1330235353603,24.1633795398072,7159703.7870879,0.0,1.0
2005-05-31,39.35,39.95,39.33,39.8,7188900,23.8901754997843,24.2544475531482,23.8780330980055,24.1633795398072,11840985.2201611,0.0,1.0
2005-06-01,39.94,40.05,39.17,39.2,6970600,24.2483763522588,24.3151595620422,23.7808938837751,23.7991074864433,11481418.7950389,0.0,1.0
2005-06-02,40.34,40.486,39.83,39.91,5728000,24.4912243878348,24.57986392082,24.1815931424754,24.2301627495906,9434706.7480536,0.0,1.0
2005-06-03,39.72,40.47,39.65,40.34,4474500,24.1148099326921,24.570149999397,24.0723115264663,24.4912243878348,7370041.08662113,0.0,1.0
2005-06-06,39.95,40.02,39.72,39.72,3935000,24.2544475531482,24.296945959374,24.1148099326921,24.1148099326921,6481419.5275124,0.0,1.0
2005-06-07,40.0,40.8,39.96,39.96,8725200,24.3455155664892,24.832425877819,24.3211700509227,24.3211700509227,14335617.5410143,0.1,1.0
2005-06-08,39.67,40.42,39.6,40.0,7032700,24.1446650630657,24.6011434799374,24.1020604108243,24.3455155664892,11554817.938923,0.0,1.0
2005-06-09,39.6,39.95,37.58,39.52,6792400,24.1020604108243,24.3150836720311,22.8726118747166,24.0533693796913,11160001.9008832,0.0,1.0
2005-06-10,39.5,39.72,38.65,38.65,5273800,24.0411966219081,24.1750969575238,23.5238544161202,23.5238544161202,8664922.26972463,0.0,1.0
2005-06-13,39.76,39.96,39.27,39.27,4747200,24.1994424730903,24.3211700509227,23.9012099074008,23.9012099074008,7799711.59293806,0.0,1.0
2005-06-14,40.03,40.1885,39.6,39.61,5474500,24.3637747031641,24.4602438085963,24.1020604108243,24.1081467897159,8994674.99063435,0.0,1.0
2005-06-15,40.03,40.38,39.52,40.32,6016400,24.3637747031641,24.5767979643709,24.0533693796913,24.5402796910211,9885023.76722121,0.0,1.0
2005-06-16,40.2,40.35,39.8,39.91,5554700,24.4672431443217,24.558538827696,24.2237879886568,24.2907381564646,9126444.63795353,0.0,1.0
2005-06-17,40.2,40.93,39.73,40.32,11352600,24.4672431443217,24.9115488034101,24.1811833364154,24.5402796910211,18652470.0518176,0.0,1.0
2005-06-20,39.95,40.11,39.61,40.0,4614300,24.3150836720311,24.4124657342971,24.1081467897159,24.3455155664892,7581355.15741787,0.0,1.0
2005-06-21,39.68,40.32,39.56,40.32,4172600,24.1507514419573,24.5402796910211,24.0777148952578,24.5402796910211,6855636.28932705,0.0,1.0
2005-06-22,39.7,39.99,39.55,39.97,4490500,24.1629241997405,24.3394291875976,24.0716285163662,24.3272564298143,7377950.14073316,0.0,1.0
2005-06-23,39.14,40.02,39.1,39.74,8723600,23.8220869818097,24.3576883242725,23.7977414662432,24.187269715307,14332988.7201202,0.0,1.0
2005-06-24,38.24,39.06,38.15,38.76,13323400,23.2743128815637,23.7733959506767,23.2195354715391,23.590804583928,21890520.1881848,0.0,1.0
2005-06-27,38.47,38.78,38.35,38.35,5528000,23.414299596071,23.6029773417113,23.3412630493715,23.3412630493715,9082576.18928244,0.0,1.0
2005-06-28,39.31,39.33,38.56,38.7,4777700,23.9255554229673,23.9377281807505,23.4690770060956,23.5542863105783,7849823.49123276,0.0,1.0
2005-06-29,38.8,39.37,38.75,39.25,4861100,23.6151500994945,23.962073696317,23.5847182050364,23.8890371496175,7986850.78034026,0.0,1.0
2005-06-30,38.9,40.01,38.84,39.9,7645900,23.6760138884108,24.3516019453808,23.639495615061,24.284651777573,12562313.5466054,0.0,1.0
2005-07-01,39.49,39.49,39.08,39.18,8116900,24.0351102430165,24.0351102430165,23.78556870846,23.8464324973762,13336172.6973203,0.0,1.0
2005-07-05,40.08,40.21,39.41,39.57,8604100,24.3942065976222,24.4733295232133,23.9864192118835,24.0838012741495,14136648.6595885,0.0,1.0
2005-07-06,39.27,40.13,38.99,40.04,6355500,23.9012099074008,24.4246384920803,23.7307912984354,24.3698610820557,10442169.4954748,0.0,1.0
2005-07-07,39.36,39.74,38.61,38.99,6532900,23.9559873174254,24.187269715307,23.4995089005537,23.7307912984354,10733640.0121135,0.0,1.0
2005-07-08,40.08,40.17,39.4,39.5,6062100,24.3942065976222,24.4489840076468,23.9803328329919,24.0411966219081,9960109.46401032,0.0,1.0
2005-07-11,40.3,40.48,39.75,39.8,5353900,24.5281069332379,24.6376617532871,24.1933560941987,24.2237879886568,8796527.61573792,0.0,1.0
2005-07-12,41.3,41.5,40.51,40.55,12055000,25.1367448224001,25.2584724002326,24.655920889962,24.6802664055284,19806522.4243488,0.0,1.0
2005-07-13,40.98,41.58,40.91,41.21,7801200,24.9419806978682,25.3071634313655,24.8993760456268,25.0819674123755,12817473.4746437,0.0,1.0
2005-07-14,41.04,41.65,40.97,40.97,6442000,24.9784989712179,25.3497680836069,24.9358943189766,24.9358943189766,10584290.1250647,0.0,1.0
2005-07-15,41.61,42.0,41.01,41.03,7591100,25.3254225680404,25.5627913448137,24.9602398345431,24.9724125923263,12472276.4309808,0.0,1.0
2005-07-18,42.45,42.5,41.46,41.46,8828000,25.8366783949367,25.8671102893948,25.2341268846661,25.2341268846661,14504519.2834633,0.0,1.0
2005-07-19,43.2,43.25,42.45,42.5,10756300,26.2931568118084,26.3235887062665,25.8366783949367,25.8671102893948,17672741.3648297,0.0,1.0
2005-07-20,43.95,43.98,43.05,43.21,10919500,26.74963522868,26.7678943653549,26.201861128434,26.2992431907,17940881.0960329,0.0,1.0
2005-07-21,43.35,43.93,43.04,43.7,9706500,26.3844524951827,26.7374624708968,26.1957747495424,26.5974757563895,15947906.2556567,0.0,1.0
2005-07-22,43.47,43.56,42.78,43.22,5249800,26.4574890418822,26.5122664519068,26.0375288983602,26.3053295695916,8625489.95631239,0.0,1.0
2005-07-25,43.06,43.76,43.0,43.33,5009400,26.2079475073256,26.6339940297392,26.1714292339759,26.3722797373994,8230509.61696663,0.0,1.0
2005-07-26,43.69,43.9,43.06,43.08,7092300,26.5913893774978,26.7192033342219,26.2079475073256,26.2201202651089,11652741.5172301,0.0,1.0
2005-07-27,43.35,43.77,43.02,43.77,5181800,26.3844524951827,26.6400804086308,26.1836019917592,26.6400804086308,8513765.0683111,0.0,1.0
2005-07-28,43.87,43.9,43.26,43.26,5530400,26.700944197547,26.7192033342219,26.3296750851581,26.3296750851581,9086519.42062368,0.0,1.0
2005-07-29,43.51,43.9,43.25,43.78,5782400,26.4818345574486,26.7192033342219,26.3235887062665,26.6461667875224,9500558.71145204,0.0,1.0
2005-08-01,42.86,43.39,42.38,43.21,7171500,26.0862199294932,26.4087980107492,25.7940737426953,26.2992431907,11782868.1514904,0.0,1.0
2005-08-02,42.41,42.8,42.27,42.73,7466400,25.8123328793702,26.0497016561435,25.7271235748875,26.0070970039021,12267392.7025431,0.0,1.0
2005-08-03,42.23,42.44,41.94,42.1,6690600,25.702778059321,25.8305920160451,25.5262730714639,25.6236551337299,10992743.171493,0.0,1.0
2005-08-04,41.28,42.0,41.1,41.5,9947700,25.1245720646169,25.5627913448137,25.0150172445677,25.2584724002326,16344201.0054495,0.0,1.0
2005-08-05,40.95,41.36,40.7,41.22,6879800,24.9237215611933,25.1732630957498,24.7715620889028,25.0880537912671,11303601.242226,0.0,1.0
2005-08-08,40.59,41.09,40.33,41.05,6408200,24.7046119210949,25.008930865676,24.5463660699128,24.9845853501096,10528756.2836758,0.0,1.0
2005-08-09,41.36,41.53,40.83,40.94,6648600,25.1732630957498,25.2767315369074,24.8506850144939,24.9176351823017,10923736.6230216,0.0,1.0
2005-08-10,41.66,42.52,41.51,41.7,8320600,25.3558544624985,25.879283047178,25.2645587791242,25.380199978065,13670854.4574066,0.0,1.0
2005-08-11,41.5,42.06,41.01,41.63,6887100,25.2584724002326,25.5993096181634,24.9602398345431,25.3375953258237,11315595.2375555,0.0,1.0
2005-08-12,41.28,41.44,40.75,41.2,5832900,25.1245720646169,25.2219541268828,24.8019939833609,25.0758810334839,9583530.87092357,0.0,1.0
2005-08-15,41.61,42.26,41.1232,42.0,8448800,25.3254225680404,25.7210371959959,25.0291376435962,25.5627913448137,13881488.7315502,0.0,1.0
2005-08-16,40.67,41.35,40.5,41.35,11346500,24.7533029522279,25.1671767168582,24.6498345110703,25.1671767168582,18642447.6721587,0.0,1.0
2005-08-17,40.62,40.98,40.34,40.52,8325900,24.7228710577698,24.9419806978682,24.5524524488044,24.6620072688536,13679562.4266184,0.0,1.0
2005-08-18,40.7,40.9,40.1,40.37,8504100,24.7715620889028,24.8932896667352,24.4063793554054,24.5707115854792,13972347.3537042,0.0,1.0
2005-08-19,40.37,40.99,40.33,40.73,7647700,24.5707115854792,24.9480670767598,24.5463660699128,24.7898212255776,12565270.9701113,0.0,1.0
2005-08-22,40.53,40.95,40.15,40.49,7165800,24.6680936477452,24.9237215611933,24.4368112498635,24.6437481321787,11773502.977055,0.0,1.0
2005-08-23,40.64,40.73,40.23,40.73,6296000,24.735043815553,24.7898212255776,24.4855022809965,24.7898212255776,10344410.2184737,0.0,1.0
2005-08-24,39.9,40.9,39.9,40.45,7920500,24.284651777573,24.8932896667352,24.284651777573,24.6194026166122,13013484.9325636,0.0,1.0
2005-08-25,40.18,40.26,39.76,39.85,7926500,24.4550703865384,24.5037614176714,24.1994424730903,24.2542198831149,13023343.0109167,0.0,1.0
2005-08-26,39.81,40.2,39.55,40.05,6208700,24.2298743675484,24.4672431443217,24.0716285163662,24.3759474609473,10200975.1784367,0.0,1.0
2005-08-29,40.54,41.03,39.85,39.85,11979500,24.6741800266368,24.9724125923263,24.2542198831149,24.2542198831149,19682474.9384061,0.0,1.0
2005-08-30,39.75,40.65,39.14,40.35,13065400,24.2542198831149,24.8033720314118,23.8820167603803,24.6203213153128,21412754.2548403,0.1,1.0
2005-08-31,40.32,40.5,39.52,40.1,11258800,24.6020162437029,24.7118466733623,24.1138810007723,24.467779051897,18451935.4634681,0.0,1.0
2005-09-01,40.61,40.99,40.15,40.7,11009100,24.7789652692653,25.0108295096573,24.4982875045802,24.833880484095,18042704.6142454,0.0,1.0
2005-09-02,40.33,40.91,40.15,40.9,7324800,24.6081179342396,24.9620159853643,24.4982875045802,24.9559142948276,12004541.9478817,0.0,1.0
2005-09-06,41.71,41.82,40.7,40.7,10523000,25.4501512282949,25.5172698241978,24.833880484095,24.833880484095,17246040.1536642,0.0,1.0
2005-09-07,41.93,42.04,41.54,41.8,10186400,25.5843884201008,25.6515070160038,25.3464224891721,25.5050664431246,16694389.7577958,0.0,1.0
2005-09-08,41.18,41.8,41.07,41.8,8893900,25.1267616298534,25.5050664431246,25.0596430339504,25.5050664431246,14576124.3488239,0.0,1.0
2005-09-09,41.22,41.4,41.0,41.19,6108400,25.1511683919999,25.2609988216593,25.016931200194,25.13286332039,10010996.072854,0.0,1.0
2005-09-12,41.33,41.36,40.8,41.21,5892400,25.2182869879028,25.2365920595127,24.8948973894613,25.1450667014633,9656995.81882079,0.0,1.0
2005-09-13,40.6,41.08,40.51,40.85,9501200,24.7728635787287,25.065744724487,24.717948363899,24.9254058421445,15571422.2852793,0.0,1.0
2005-09-14,40.34,41.0,40.2,40.76,6779200,24.6142196247762,25.016931200194,24.5287959572634,24.8704906273148,11110363.5284349,0.0,1.0
2005-09-15,40.34,40.61,39.93,40.59,6481600,24.6142196247762,24.7789652692653,24.3640503127743,24.766761888192,10622629.8451003,0.0,1.0
2005-09-16,39.9,40.75,39.82,40.75,14306000,24.3457452411644,24.8643889367781,24.2969317168713,24.8643889367781,23445961.2694403,0.0,1.0
2005-09-19,39.53,39.95,39.17,39.94,7714700,24.119982691309,24.3762536938475,23.9003218319902,24.3701520033109,12643545.184213,0.0,1.0
2005-09-20,38.71,39.66,38.57,39.52,8016100,23.6196440673051,24.1993046682852,23.5342203997922,24.1138810007723,13137506.6497945,0.0,1.0
2005-09-21,38.35,39.05,38.04,38.4,11245900,23.3999832079863,23.8271015455506,23.2108308013507,23.4304916606695,18430793.78163,0.0,1.0
2005-09-22,38.75,38.92,38.0,38.44,15575600,23.6440508294516,23.7477795685744,23.1864240392042,23.454898422816,25526696.0959244,0.0,1.0
2005-09-23,38.53,39.01,38.15,38.82,13810300,23.5098136376457,23.8026947834041,23.2779493972536,23.686762663208,22633563.4642354,0.0,1.0
2005-09-26,38.41,38.97,38.1,38.89,10384600,23.4365933512061,23.7782880212575,23.2474409445705,23.7294744969645,17019217.7686726,0.0,1.0
2005-09-27,38.39,38.61,38.11,38.55,8057800,23.4243899701328,23.5586271619388,23.2535426351071,23.522017018719,13205848.3655037,0.0,1.0
2005-09-28,37.85,38.45,37.49,38.3,13690600,23.0948986811547,23.4610001133526,22.8752378218359,23.3694747553031,22437388.3234586,0.0,1.0
2005-09-29,38.06,38.24,37.144,37.7,9330700,23.223034182424,23.3328646120833,22.6641193292684,23.0033733231052,15291991.5292022,0.0,1.0
2005-09-30,38.14,38.36,37.77,38.06,7024700,23.271847706717,23.4060848985229,23.0460851568616,23.223034182424,11512711.0393847,0.0,1.0
2005-10-03,38.12,38.43,38.05,38.15,7330200,23.2596443256438,23.4487967322794,23.2169324918873,23.2779493972536,12013391.9542325,0.0,1.0
2005-10-04,38.24,38.75,38.18,38.24,8222300,23.3328646120833,23.6440508294516,23.2962544688636,23.3328646120833,13475445.7811911,0.0,1.0
2005-10-05,37.68,38.25,37.63,38.2,7894900,22.9911699420319,23.33896630262,22.9606614893488,23.3084578499368,12938873.1739203,0.0,1.0
2005-10-06,37.92,38.45,37.48,37.81,11939900,23.1376105149111,23.4610001133526,22.8691361312993,23.0704919190081,19568183.4867182,0.0,1.0
2005-10-07,37.8,38.39,37.68,38.15,6964300,23.0643902284715,23.4243899701328,22.9911699420319,23.2779493972536,11413722.0794606,0.0,1.0
2005-10-10,38.02,38.62,37.9499,38.1,8386100,23.1986274202774,23.5647288524754,23.1558545696156,23.2474409445705,13743895.9738329,0.0,1.0
2005-10-11,38.23,38.4,38.01,38.02,8306200,23.3267629215467,23.4304916606695,23.1925257297408,23.1986274202774,13612948.6576419,0.0,1.0
2005-10-12,38.12,38.38,37.58,38.25,8938900,23.2596443256438,23.4182882795962,22.9301530366656,23.33896630262,14649874.4017475,0.0,1.0
2005-10-13,37.95,38.2,37.7,37.87,7965600,23.155915586521,23.3084578499368,23.0033733231052,23.1071020622279,13054742.7015136,0.0,1.0
2005-10-14,38.41,38.91,37.91,38.91,7870500,23.4365933512061,23.7416778780377,23.1315088243745,23.7416778780377,12898884.2563351,0.0,1.0
2005-10-17,38.46,38.55,38.0,38.5,5450900,23.4671018038893,23.522017018719,23.1864240392042,23.4915085660358,8933425.85513714,0.0,1.0
2005-10-18,38.16,38.34,37.97,38.3,7092000,23.2840510877903,23.3938815174497,23.1681189675943,23.3694747553031,11623008.3407571,0.0,1.0
2005-10-19,39.26,39.5,37.55,38.0,23767700,23.9552370468199,24.1016776196991,22.9118479650557,23.1864240392042,38952647.3971533,0.0,1.0
2005-10-20,39.57,40.25,39.5,39.76,14543400,24.1443894534555,24.5593044099465,24.1016776196991,24.2603215736515,23835033.7708638,0.0,1.0
2005-10-21,39.65,40.0,39.59,39.8,10900900,24.1932029777486,24.4067621465307,24.1565928345288,24.284728335798,17865376.7092158,0.0,1.0
2005-10-24,40.66,40.66,39.65,40.0,10548300,24.8094737219485,24.8094737219485,24.1932029777486,24.4067621465307,17287504.0723079,0.0,1.0
2005-10-25,40.12,40.66,39.86,40.6,11884800,24.4799824329703,24.8094737219485,24.3213384790178,24.7728635787287,19477880.6441384,0.0,1.0
2005-10-26,40.26,40.59,39.83,39.95,13506600,24.5654061004831,24.766761888192,24.3030334074079,24.3762536938475,22135832.5515045,0.0,1.0
2005-10-27,39.39,40.17,39.21,40.05,8507500,24.0345590237961,24.5104908856535,23.9247285941367,24.4372705992139,13942857.2277201,0.0,1.0
2005-10-28,40.52,40.58,39.62,39.75,9281600,24.7240500544356,24.7606601976554,24.1748979061387,24.2542198831149,15211522.0270122,0.0,1.0
2005-10-31,41.04,41.47,40.55,40.6,12744700,25.0413379623405,25.3037106554157,24.7423551260455,24.7728635787287,20887162.2110049,0.0,1.0
2005-11-01,40.98,41.18,40.74,41.0,11443400,25.0047278191207,25.1267616298534,24.8582872462415,25.016931200194,18754474.5694613,0.0,1.0
2005-11-02,41.26,41.46,40.85,40.88,11835600,25.1755751541464,25.2976089648791,24.9254058421445,24.9437109137544,19397247.252942,0.0,1.0
2005-11-03,40.79,41.44,40.35,41.34,14353300,24.8887956989247,25.2854055838058,24.6203213153128,25.2243886784395,23523480.7695133,0.0,1.0
2005-11-04,41.36,41.44,40.59,40.93,6370400,25.2365920595127,25.2854055838058,24.766761888192,24.9742193664375,10440385.2698758,0.0,1.0
2005-11-07,41.5,41.57,41.14,41.34,7188600,25.3220157270256,25.364727560782,25.1023548677068,25.2243886784395,11781325.121033,0.0,1.0
2005-11-08,40.57,41.2,40.45,41.2,9728500,24.7545585071188,25.1389650109266,24.6813382206792,25.1389650109266,15943941.9970467,0.0,1.0
2005-11-09,40.81,41.08,40.69,40.69,10352300,24.9009990799979,25.065744724487,24.8277787935584,24.8277787935584,16966281.6195741,0.0,1.0
2005-11-10,41.74,41.94,40.8,40.92,8757400,25.4684562999048,25.5904901106374,24.8948973894613,24.9681176759009,14352415.8549557,0.0,1.0
2005-11-11,41.91,42.0,41.2,41.2,7537600,25.5721850390275,25.6271002538572,25.1389650109266,25.1389650109266,12353297.7537071,0.0,1.0
2005-11-14,42.57,43.2,42.38,42.4,12409700,25.9748966144453,26.3593031182532,25.8589644942493,25.8711678753225,20338134.0392404,0.0,1.0
2005-11-15,42.4,43.27,42.16,43.21,14159500,25.8711678753225,26.4020149520096,25.7247273024434,26.3654048087898,23205863.8749224,0.0,1.0
2005-11-16,42.23,42.48,41.51,42.4,10368300,25.7674391361998,25.9199813996156,25.3281174175622,25.8711678753225,16992503.8606136,0.0,1.0
2005-11-17,42.51,42.59,42.01,42.4,6763500,25.9382864712255,25.9870999955186,25.6332019443939,25.8711678753225,11084632.9544149,0.0,1.0
2005-11-18,42.44,43.22,42.24,43.2,7892400,25.8955746374691,26.3715064993264,25.7735408267364,26.3593031182532,12934775.9487579,0.0,1.0
2005-11-21,42.28,42.4,41.89,42.12,6505200,25.7979475888829,25.8711678753225,25.5599816579543,25.7003205402968,10661307.6506335,0.0,1.0
2005-11-22,42.38,42.43,41.9,42.05,7796100,25.8589644942493,25.8894729469324,25.5660833484909,25.6576087065404,12776950.8355014,0.0,1.0
2005-11-23,42.5,42.82,42.24,42.3,6192400,25.9321847806889,26.1274388778611,25.7735408267364,25.8101509699562,10148662.8383113,0.0,1.0
2005-11-25,42.42,43.3,42.33,42.58,2216100,25.8833712563958,26.4203200236195,25.8284560415661,25.9809983049819,3631944.27297684,0.0,1.0
2005-11-28,41.65,42.44,41.6,42.43,11974800,25.4135410850751,25.8955746374691,25.3830326323919,25.8894729469324,19625380.7499856,0.0,1.0
2005-11-29,42.0,42.27,41.69,41.77,7815300,25.6881171592236,25.8532550552471,25.498514389715,25.547444136685,12777993.7301532,0.1,1.0
2005-11-30,41.78,42.18,41.71,42.0,7001300,25.5535603550562,25.7982090899059,25.5107468264575,25.6881171592236,11447105.9975844,0.0,1.0
2005-12-01,41.54,42.05,41.09,41.84,7757900,25.4067711141463,25.7186982510798,25.1315412874404,25.5902576652837,12684144.8900434,0.0,1.0
2005-12-02,41.67,41.9,41.35,41.35,5565900,25.4862819529725,25.6269549755111,25.2905629650927,25.2905629650927,9100230.99595151,0.0,1.0
2005-12-05,41.39,41.6,41.06,41.4,6490400,25.3150278385777,25.4434684243738,25.1131926323267,25.3211440569489,10611785.9207179,0.0,1.0
2005-12-06,41.41,41.75,41.22,41.5,6645000,25.3272602753202,25.5352116999425,25.2110521262665,25.3823062406614,10864556.4900731,0.0,1.0
2005-12-07,41.52,41.73,41.22,41.35,5880400,25.3945386774039,25.5229792632,25.2110521262665,25.2905629650927,9614437.61989852,0.0,1.0
2005-12-08,41.22,41.65,41.06,41.47,6492600,25.2110521262665,25.47404951623,25.1131926323267,25.3639575855476,10615382.9145897,0.0,1.0
2005-12-09,41.02,41.41,40.92,41.3,5963000,25.0887277588417,25.3272602753202,25.0275655751292,25.2599818732365,9749488.38981275,0.0,1.0
2005-12-12,41.32,41.52,41.11,41.15,4643300,25.272214309979,25.3945386774039,25.1437737241829,25.1682385976678,7591782.5658926,0.0,1.0
2005-12-13,42.27,42.32,41.03,41.15,9021100,25.8532550552471,25.8838361471034,25.0948439772129,25.1682385976678,14749473.3713466,0.0,1.0
2005-12-14,42.48,42.79,42.2,42.27,7486500,25.9816956410433,26.1712984105518,25.8104415266484,25.8532550552471,12240406.6460394,0.0,1.0
2005-12-15,42.58,42.79,42.04,42.48,5405500,26.0428578247557,26.1712984105518,25.7125820327085,25.9816956410433,8837977.44275245,0.0,1.0
2005-12-16,42.5,42.78,42.4,42.77,8577900,25.9939280777857,26.1651821921806,25.9327658940733,26.1590659738093,14024842.6058989,0.0,1.0
2005-12-19,41.82,42.45,41.6,42.3,5646100,25.5780252285412,25.9633469859295,25.4434684243738,25.8716037103609,9231357.77255102,0.0,1.0
2005-12-20,41.45,41.82,41.25,41.82,5798200,25.3517251488052,25.5780252285412,25.2294007813803,25.5780252285412,9480040.84887007,0.0,1.0
2005-12-21,41.55,41.97,41.48,41.74,4887100,25.4128873325176,25.6697685041098,25.3700738039189,25.5290954815712,7990394.88677745,0.0,1.0
2005-12-22,41.43,41.56,41.23,41.5,4550300,25.3394927120627,25.4190035508888,25.2171683446378,25.3823062406614,7439727.824948,0.0,1.0
2005-12-23,41.59,41.76,41.14,41.43,3910000,25.4373522060026,25.5413279183137,25.1621223792966,25.3394927120627,6392839.10853058,0.0,1.0
2005-12-27,41.02,41.96,41.02,41.7,4424300,25.0887277588417,25.6636522857386,25.0887277588417,25.5046306080862,7233718.1759263,0.0,1.0
2005-12-28,41.09,41.35,40.92,41.2,4379100,25.1315412874404,25.2905629650927,25.0275655751292,25.1988196895241,7159816.30183281,0.0,1.0
2005-12-29,40.74,41.2,40.67,41.17,4537800,24.9174736444469,25.1988196895241,24.8746601158481,25.1804710344103,7419290.35976727,0.0,1.0
2005-12-30,40.48,40.97,40.42,40.65,5154000,24.7584519667945,25.0581466669855,24.7217546565671,24.8624276791057,8426775.64331628,0.0,1.0
2006-01-03,41.24,41.4458,39.77,40.39,8959200,25.223284563009,25.3491563370892,24.3242004624362,24.7034060014533,14648267.0437717,0.0,1.0
2006-01-04,40.48,41.04,40.23,40.94,9449800,24.7584519667945,25.1009601955842,24.6055465075134,25.0397980118717,15450396.6771847,0.0,1.0
2006-01-05,40.08,40.36,39.81,40.1,9492400,24.5138032319448,24.6850573463396,24.3486653359212,24.5260356686873,15520047.5585206,0.0,1.0
2006-01-06,40.38,40.51,40.09,40.25,9170200,24.6972897830821,24.7768006219082,24.519919450316,24.6177789442559,14993251.4560223,0.0,1.0
2006-01-09,40.82,41.1,40.25,40.8,8242300,24.9664033914168,25.1376575058116,24.6177789442559,24.9541709546743,13476137.5407268,0.0,1.0
2006-01-10,41.8,42.49,41.02,41.04,15087800,25.5657927917987,25.9878118594145,25.0887277588417,25.1009601955842,24668510.9722986,0.0,1.0
2006-01-11,42.95,43.2,41.91,42.0,12113400,26.2691579044917,26.4220633637728,25.6330711938824,25.6881171592236,19805375.2576149,0.0,1.0
2006-01-12,42.55,42.95,42.49,42.7,8515200,26.024509169642,26.2691579044917,25.9878118594145,26.1162524452106,13922328.2805523,0.0,1.0
2006-01-13,41.91,42.59,41.48,41.91,8372500,25.6330711938824,26.0489740431269,25.3700738039189,25.6330711938824,13689014.1780492,0.0,1.0
2006-01-17,41.57,41.88,41.36,41.5,6372700,25.4251197692601,25.6147225387686,25.296679183464,25.3823062406614,10419346.7485762,0.0,1.0
2006-01-18,41.6934,42.11,41.38,41.57,7066400,25.5005939039612,25.7553955613072,25.3089116202065,25.4251197692601,11553544.3162457,0.0,1.0
2006-01-19,41.28,41.99,41.13,41.3,12264400,25.247749436494,25.6820009408523,25.1560061609254,25.2599818732365,20052259.8369981,0.0,1.0
2006-01-20,40.17,41.27,40.12,41.16,15030200,24.568849197286,25.2416332181228,24.5382681054297,25.1743548160391,24574335.1327459,0.0,1.0
2006-01-23,39.69,40.58,39.65,40.4,9305100,24.2752707154663,24.819614150507,24.2508058419813,24.7095222198246,15213812.5802527,0.0,1.0
2006-01-24,40.45,40.45,39.72,39.99,10890900,24.7401033116808,24.7401033116808,24.29361937058,24.4587572666036,17806591.1629401,0.0,1.0
2006-01-25,39.98,40.66,39.79,40.42,8095800,24.4526410482323,24.8685438974769,24.3364328991787,24.7217546565671,13236610.4488087,0.0,1.0
2006-01-26,40.4,40.558,40.04,40.1,7279800,24.7095222198246,24.8061584700902,24.4893383584598,24.5260356686873,11902452.721811,0.0,1.0
2006-01-27,40.0,40.72,39.77,40.22,8192700,24.4648734849748,24.9052412077044,24.3242004624362,24.5994302891422,13395041.6788897,0.0,1.0
2006-01-30,40.0,40.29,39.72,40.0,5657800,24.4648734849748,24.6422438177409,24.29361937058,24.4648734849748,9250487.2399602,0.0,1.0
2006-01-31,40.55,40.86,39.82,40.0,10809700,24.8012654953932,24.9908682649018,24.3547815542924,24.4648734849748,17673829.3891261,0.0,1.0
2006-02-01,40.23,40.58,39.91,40.45,6937400,24.6055465075134,24.819614150507,24.4098275196336,24.7401033116808,11342629.6755806,0.0,1.0
2006-02-02,39.96,40.24,39.81,40.0,7343300,24.4404086114898,24.6116627258847,24.3486653359212,24.4648734849748,12006275.0449291,0.0,1.0
2006-02-03,39.82,39.96,39.4,39.85,7560400,24.3547815542924,24.4404086114898,24.0979003827002,24.3731302094062,12361232.9401879,0.0,1.0
2006-02-06,39.49,40.02,39.28,39.77,7603800,24.1529463480414,24.4771059217173,24.0245057622453,24.3242004624362,12432191.8192954,0.0,1.0
2006-02-07,38.73,39.44,38.5,39.34,11150100,23.6881137518269,24.1223652561852,23.5474407292883,24.0612030724727,18230382.4409276,0.0,1.0
2006-02-08,39.27,39.3599,38.86,39.0,7242700,24.018389543874,24.0733743470315,23.767624590653,23.8532516478504,11841794.3251546,0.0,1.0
2006-02-09,39.05,39.5,38.95,39.22,6989600,23.8838327397067,24.1590625664126,23.8226705559942,23.9878084520178,11427976.5301753,0.0,1.0
2006-02-10,39.22,39.32,38.7,38.95,6237300,23.9878084520178,24.0489706357302,23.6697650967131,23.8226705559942,10197968.1257386,0.0,1.0
2006-02-13,39.7,39.93,39.02,39.2,6469100,24.2813869338375,24.4220599563761,23.8654840845929,23.9755760152753,10576960.4800499,0.0,1.0
2006-02-14,41.13,41.21,39.83,39.95,12911900,25.1560061609254,25.2049359078953,24.3608977726637,24.4342923931186,21110920.5333596,0.0,1.0
2006-02-15,41.53,41.77,40.8,41.1,10143400,25.4006548957751,25.547444136685,24.9541709546743,25.1376575058116,16584430.7451328,0.0,1.0
2006-02-16,41.86,41.95,41.34,41.61,7780200,25.6024901020261,25.6575360673673,25.2844467467215,25.4495846427451,12720605.3279258,0.0,1.0
2006-02-17,41.86,41.93,41.36,41.85,8572700,25.6024901020261,25.6453036306249,25.296679183464,25.5963738836549,14016340.6203837,0.0,1.0
2006-02-21,41.87,43.0,41.71,42.65,15235900,25.6086063203974,26.2997389963479,25.5107468264575,26.0856713533544,24910654.0597599,0.0,1.0
2006-02-22,41.88,42.2,41.15,42.13,10013900,25.6147225387686,25.8104415266484,25.1682385976678,25.7676279980497,16372698.6058605,0.0,1.0
2006-02-23,41.58,42.37,41.46,41.94,8311300,25.4312359876313,25.9144172389596,25.3578413671764,25.6514198489961,13588952.3485244,0.0,1.0
2006-02-24,41.63,41.87,41.06,41.8,7274700,25.4618170794875,25.6086063203974,25.1131926323267,25.5657927917987,11894114.2360173,0.0,1.0
2006-02-27,42.45,42.72,41.75,41.82,9702400,25.9633469859295,26.1284848819531,25.5352116999425,25.5780252285412,15863396.9735568,0.0,1.0
2006-02-28,42.15,42.42,41.7,42.35,12243100,25.7798604347922,25.9449983308158,25.5046306080862,25.9021848022171,20017434.3963301,0.0,1.0
2006-03-01,42.59,42.69,41.5,42.15,9634900,26.0489740431269,26.1101362268394,25.3823062406614,25.7798604347922,15753034.6615809,0.0,1.0
2006-03-02,42.29,42.49,41.8,42.18,11570100,25.8654874919896,25.9878118594145,25.5657927917987,25.7982090899059,18917081.271,0.0,1.0
2006-03-03,42.2,42.8,41.91,42.0,6157100,25.8104415266484,26.1774146289231,25.6330711938824,25.6881171592236,10066841.3491391,0.0,1.0
2006-03-06,41.65,42.18,41.54,42.16,8198200,25.47404951623,25.7982090899059,25.4067711141463,25.7859766531635,13404034.1635692,0.0,1.0
2006-03-07,41.37,41.66,41.26,41.65,5710600,25.3945386774039,25.5725521223264,25.3270163362263,25.5664137276739,9303083.82448441,0.15,1.0
2006-03-08,41.16,41.29,40.9,41.1,8533800,25.2656323897013,25.3454315201838,25.1060341287362,25.2288020217863,13902331.9338397,0.0,1.0
2006-03-09,40.64,41.2,40.28,41.07,9795500,24.9464358677712,25.2901859683113,24.7254536602811,25.2103868378288,15957755.3326686,0.0,1.0
2006-03-10,41.25,41.33,40.63,40.64,6776000,25.3208779415738,25.3699850987939,24.9402974731187,24.9464358677712,11038716.7713912,0.0,1.0
2006-03-13,41.25,41.53,40.85,41.08,5190900,25.3208779415738,25.4927529918439,25.0753421554737,25.2165252324813,8456445.52665504,0.0,1.0
2006-03-14,42.14,42.38,41.11,41.11,9242200,25.8671950656466,26.0145165373066,25.2349404164388,25.2349404164388,15056379.5963033,0.0,1.0
2006-03-15,42.26,42.35,41.76,42.05,6063400,25.9408558014766,25.9961013533491,25.6339360688515,25.811949513774,9877826.92911058,0.0,1.0
2006-03-16,42.75,42.87,42.31,42.47,8699300,26.2416371394492,26.3152978752793,25.9715477747391,26.0697620891792,14171946.4004373,0.0,1.0
2006-03-17,42.9,43.01,42.7,42.97,13093100,26.3337130592368,26.4012354004143,26.2109451661867,26.3766818218043,21329843.9432559,0.0,1.0
2006-03-20,42.85,42.99,42.7,42.72,7354600,26.3030210859743,26.3889586111093,26.2109451661867,26.2232219554917,11981308.4957015,0.0,1.0
2006-03-21,43.0,43.17,42.71,42.84,10821900,26.3950970057618,26.4994497148544,26.2170835608392,26.2968826913218,17629853.7527034,0.0,1.0
2006-03-22,43.37,43.45,42.77,42.81,9505900,26.6222176079044,26.6713247651244,26.2539139287542,26.2784675073643,15485970.7433836,0.0,1.0
2006-03-23,43.81,43.95,43.24,43.25,10267800,26.8923069726145,26.9782444977496,26.5424184774219,26.5485568720744,16727174.7439921,0.0,1.0
2006-03-24,43.12,43.85,42.8,43.72,7884800,26.4687577415918,26.9168605512245,26.2723291127118,26.837061420742,12845052.2430734,0.0,1.0
2006-03-27,42.99,43.14,42.75,42.95,6646600,26.3889586111093,26.4810345308968,26.2416371394492,26.3644050324993,10827912.469411,0.0,1.0
2006-03-28,42.99,43.55,42.82,42.9,7215400,26.3889586111093,26.7327087116495,26.2846059020168,26.3337130592368,11754539.1074817,0.0,1.0
2006-03-29,42.91,43.35,42.73,43.05,7367300,26.3398514538893,26.6099408185994,26.2293603501442,26.4257889790243,12001997.9441957,0.0,1.0
2006-03-30,42.38,43.03,42.25,42.81,7492200,26.0145165373066,26.4135121897193,25.9347174068241,26.2784675073643,12205471.3392292,0.0,1.0
2006-03-31,42.3,42.94,42.22,42.8,9198200,25.9654093800866,26.3582666378468,25.9163022228666,26.2723291127118,14984699.6172684,0.0,1.0
2006-04-03,42.38,42.65,42.19,42.38,6977700,26.0145165373066,26.1802531929242,25.8978870389091,26.0145165373066,11367304.3116494,0.0,1.0
2006-04-04,42.55,42.7,42.06,42.4,6306000,26.1188692463992,26.2109451661867,25.8180879084266,26.0267933266116,10273044.2680627,0.0,1.0
2006-04-05,42.65,42.93,42.57,42.69,6680000,26.1802531929242,26.3521282431943,26.1311460357042,26.2048067715342,10882324.0898603,0.0,1.0
2006-04-06,42.14,42.63,42.06,42.6,7130000,25.8671950656466,26.1679764036192,25.8180879084266,26.1495612196617,11615414.7845365,0.0,1.0
2006-04-07,42.1,42.63,41.84,42.39,8844700,25.8426414870366,26.1679764036192,25.6830432260715,26.0206549319591,14408816.1493393,0.0,1.0
2006-04-10,41.8,42.21,41.55,42.08,6960400,25.6584896474615,25.9101638282141,25.5050297811489,25.8303646977316,11339121.0471652,0.0,1.0
2006-04-11,41.43,42.09,41.28,42.0,7065300,25.4313690453189,25.8365030923841,25.3392931255313,25.7812575405115,11510012.6335463,0.0,1.0
2006-04-12,40.99,41.4,40.8,41.33,7047400,25.1612796806088,25.4129538613614,25.0446501822112,25.3699850987939,11480851.9148025,0.0,1.0
2006-04-13,41.12,41.38,40.62,40.9,5386000,25.2410788110913,25.4006770720564,24.9341590784662,25.1060341287362,8774281.07005798,0.0,1.0
2006-04-17,40.37,41.16,40.11,41.03,6777600,24.7806992121536,25.2656323897013,24.6211009511885,25.1858332592188,11041323.3160834,0.0,1.0
2006-04-18,41.32,41.44,40.24,40.37,9382700,25.3638467041413,25.4375074399714,24.7009000816711,24.7806992121536,15285266.8020856,0.0,1.0
2006-04-19,40.74,41.45,40.7,41.2,6692800,25.0078198142962,25.4436458346239,24.9832662356862,25.2901859683113,10903176.4473977,0.0,1.0
2006-04-20,40.81,41.18,40.37,40.85,5348100,25.0507885768637,25.2779091790063,24.7806992121536,25.0753421554737,8712538.54266192,0.0,1.0
2006-04-21,40.28,41.14,40.0,41.0,9110200,24.7254536602811,25.2533556003963,24.553578610011,25.1674180752613,14841339.6591983,0.0,1.0
2006-04-24,40.08,40.47,39.95,40.2,6571700,24.602685767231,24.8420831586786,24.5228866367485,24.676346503061,10705893.5960082,0.0,1.0
2006-04-25,39.96,40.34,39.5,40.1,10603000,24.529025031401,24.7622840281961,24.2466588773858,24.614962556536,17273245.8570042,0.0,1.0
2006-04-26,40.07,40.51,39.97,40.18,7964900,24.5965473725785,24.8666367372886,24.5351634260535,24.664069713756,12975542.3867257,0.0,1.0
2006-04-27,40.22,40.66,39.77,39.96,8777700,24.688623292366,24.9587126570762,24.4123955330034,24.529025031401,14299667.0903543,0.0,1.0
2006-04-28,39.93,40.43,39.93,40.25,9010100,24.5106098474435,24.8175295800686,24.5106098474435,24.7070384763236,14678267.7068937,0.0,1.0
2006-05-01,40.54,40.78,40.09,40.16,10232800,24.8850519212461,25.0323733929062,24.6088241618835,24.651792924451,16670156.5788506,0.0,1.0
2006-05-02,40.2,40.95,40.13,40.95,8125600,24.676346503061,25.1367261019987,24.6333777404935,25.1367261019987,13237337.2192468,0.0,1.0
2006-05-03,40.37,40.58,40.05,40.2,6072600,24.7806992121536,24.9096054998561,24.5842705832735,24.676346503061,9892814.56109062,0.0,1.0
2006-05-04,40.26,40.5,40.09,40.42,9261500,24.7131768709761,24.8604983426361,24.6088241618835,24.8113911854161,15087821.0416528,0.0,1.0
2006-05-05,41.29,41.48,40.47,40.55,11264000,25.3454315201838,25.4620610185814,24.8420831586786,24.8911903158986,18350074.632962,0.0,1.0
2006-05-08,41.01,41.45,40.88,41.35,7029300,25.1735564699138,25.4436458346239,25.0937573394312,25.3822618880989,11451365.3779722,0.0,1.0
2006-05-09,41.36,41.61,41.03,41.1,8358200,25.3884002827514,25.5418601490639,25.1858332592188,25.2288020217863,13616263.6538727,0.0,1.0
2006-05-10,41.21,41.36,40.85,41.3,7472100,25.2963243629638,25.3884002827514,25.0753421554737,25.3515699148363,12172726.6215337,0.0,1.0
2006-05-11,40.72,41.3,40.55,41.05,9089700,24.9955430249912,25.3515699148363,24.8911903158986,25.1981100485238,14807943.3053297,0.0,1.0
2006-05-12,40.0,40.72,39.66,40.53,11666600,24.553578610011,24.9955430249912,24.3448731918259,24.8789135265936,19005946.4411323,0.0,1.0
2006-05-15,40.5,40.79,39.54,39.8,9653300,24.8604983426361,25.0385117875587,24.2712124559959,24.4308107169609,15726098.6731509,0.0,1.0
2006-05-16,38.45,39.6,38.18,39.59,30901200,23.6021274388731,24.3080428239109,23.4363907832555,24.3019044292584,50340849.2762858,0.0,1.0
2006-05-17,38.01,38.4,37.3,38.27,29136400,23.3320380741629,23.5714354656105,22.8962120538352,23.491636335128,47465830.4808091,0.0,1.0
2006-05-18,38.41,39.09,38.23,38.45,16002800,23.577573860263,23.9949846966332,23.467082756518,23.6021274388731,26070008.3750323,0.0,1.0
2006-05-19,38.94,39.12,38.53,38.59,11992600,23.9029087768457,24.0133998805907,23.6512345960931,23.6880649640081,19537029.9221644,0.0,1.0
2006-05-22,38.49,38.68,38.06,38.5,10881400,23.6266810174831,23.7433105158806,23.3627300474255,23.6328194121356,17726784.6334439,0.0,1.0
2006-05-23,37.84,38.7,37.75,38.57,10796100,23.2276853650704,23.7555873051856,23.1724398131979,23.6757881747031,17587823.219542,0.0,1.0
2006-05-24,38.01,38.18,37.58,37.8,14849400,23.3320380741629,23.4363907832555,23.0680871041053,23.2031317864604,24191015.4700556,0.0,1.0
2006-05-25,38.4,38.4,37.93,38.36,9405700,23.5714354656105,23.5714354656105,23.2829309169429,23.5468818870005,15322735.8820357,0.0,1.0
2006-05-26,38.67,39.09,38.5,38.5,9235100,23.7371721212281,23.9949846966332,23.6328194121356,23.6328194121356,15044813.0542318,0.0,1.0
2006-05-30,37.7,38.35,37.7,38.26,11519200,23.1417478399354,23.540743492348,23.1417478399354,23.4854979404755,18765818.511365,0.0,1.0
2006-05-31,38.12,38.14,37.61,37.77,12052000,23.3995604153405,23.4118372046455,23.0865022880628,23.1847166025029,19633797.8938616,0.0,1.0
2006-06-01,38.55,38.61,37.9,37.95,11641400,23.6635113853981,23.7003417533131,23.2645157329854,23.2952077062479,18964893.3622304,0.0,1.0
2006-06-02,38.0,38.75,37.8,38.41,12508100,23.3258996795104,23.7862792784481,23.2031317864604,23.577573860263,20376826.0401768,0.0,1.0
2006-06-05,37.46,38.1,37.44,37.75,11632400,22.9944263682753,23.3872836260355,22.9821495789703,23.1724398131979,18950231.5483369,0.0,1.0
2006-06-06,37.06,37.64,36.6,37.5,17697300,22.8409665019627,23.1984344072822,22.5574574736059,23.1121490508257,28714281.3305927,0.15,1.0
2006-06-07,36.71,37.38,36.65,36.95,11670600,22.6252531108217,23.0381901738631,22.5882736723404,22.773170864747,18935820.2492366,0.0,1.0
2006-06-08,37.25,37.4,36.53,36.7,13226800,22.9580680571536,23.0505166533569,22.5143147953777,22.6190898710748,21460790.9852623,0.0,1.0
2006-06-09,36.95,37.39,36.76,37.1,10768700,22.773170864747,23.04435341361,22.6560693095561,22.8656194609503,17472466.4985479,0.0,1.0
2006-06-12,36.26,36.96,36.2,36.9,11108500,22.3479073222118,22.7793341044939,22.3109278837305,22.7423546660125,18023799.910771,0.0,1.0
2006-06-13,36.29,36.9,36.04,36.1,12581800,22.3663970414524,22.7423546660125,22.2123160477803,22.2492954862616,20414263.4664752,0.0,1.0
2006-06-14,36.75,36.81,36.12,36.13,11091600,22.6499060698092,22.6868855082906,22.2616219657554,22.2677852055022,17996379.2672556,0.0,1.0
2006-06-15,37.37,37.5,36.68,37.03,20366900,23.0320269341162,23.1121490508257,22.606763391581,22.8224767827221,33045769.4920721,0.0,1.0
2006-06-16,36.91,37.68,36.86,37.3,15064900,22.7485179057594,23.2230873662697,22.717701707025,22.988884255888,24443151.035313,0.0,1.0
2006-06-19,36.86,37.23,36.78,36.91,9870000,22.717701707025,22.9457415776598,22.6683957890499,22.7485179057594,16014304.8223712,0.0,1.0
2006-06-20,36.42,36.8,36.24,36.71,13114000,22.446519158162,22.6807222685437,22.335580842718,22.6252531108217,21277770.3587209,0.0,1.0
2006-06-21,36.66,36.87,36.32,36.32,8614100,22.5944369120872,22.7238649467719,22.3848867606931,22.3848867606931,13976577.8288134,0.0,1.0
2006-06-22,36.48,36.95,36.36,36.72,10054400,22.4834985966433,22.773170864747,22.4095397196806,22.6314163505686,16313498.1161143,0.0,1.0
2006-06-23,36.41,38.8,36.3301,36.35,8122000,22.4403559184151,23.913370217921,22.3911116328374,22.4033764799338,13178134.1202937,0.0,1.0
2006-06-26,36.64,36.8,36.25,36.26,7495100,22.5821104325935,22.6807222685437,22.3417440824649,22.3479073222118,12160974.2729639,0.0,1.0
2006-06-27,36.37,36.71,36.3,36.55,10033000,22.4157029594275,22.6252531108217,22.3725602811993,22.5266412748715,16278776.1178166,0.0,1.0
2006-06-28,36.16,36.45,36.0,36.27,26954100,22.2862749247429,22.4650088774026,22.1876630887927,22.3540705619587,43733654.8746378,0.0,1.0
2006-06-29,36.46,36.56,35.85,36.15,20206500,22.4711721171495,22.5328045146184,22.0952144925894,22.280111684996,32785516.7571675,0.0,1.0
2006-06-30,35.79,36.5,35.63,36.46,24057400,22.0582350541081,22.4958250761371,21.9596232181579,22.4711721171495,39033691.6751481,0.0,1.0
2006-07-03,35.77,35.98,35.7,35.86,7944800,22.0459085746143,22.1753366092989,22.0027658963861,22.1013777323363,12890622.9942021,0.0,1.0
2006-07-05,35.53,35.78,35.39,35.62,14000400,21.897990820689,22.0520718143612,21.8117054642326,21.953459978411,22715974.998493,0.0,1.0
2006-07-06,35.47,35.73,35.4,35.45,10733200,21.8610113822077,22.0212556156268,21.8178687039795,21.8486849027139,17414866.9219326,0.0,1.0
2006-07-07,35.37,35.7,35.28,35.51,14575700,21.7993789847388,22.0027658963861,21.7439098270169,21.8856643411953,23649412.6443197,0.0,1.0
2006-07-10,35.0,35.5699,34.86,35.47,12949100,21.571339114104,21.9225821472791,21.4850537576476,21.8610113822077,21010216.2690341,0.0,1.0
2006-07-11,34.38,34.9299,33.89,34.88,21508600,21.189218249797,21.5281348034784,20.8872195021996,21.4973802371414,34898204.3264897,0.0,1.0
2006-07-12,33.61,34.44,33.57,34.26,25645000,20.7146487892868,21.2261976882784,20.6899958302992,21.1152593728344,41609609.6423209,0.0,1.0
2006-07-13,34.07,34.08,33.25,33.5,20904600,20.9981578176435,21.0043210573904,20.4927721583988,20.646853152071,33918200.2623851,0.0,1.0
2006-07-14,33.84,34.37,33.62,33.96,16324500,20.8564033034652,21.1830550100502,20.7208120290336,20.9303621804278,26486881.3650251,0.0,1.0
2006-07-17,33.6,34.47,33.4,33.93,14148200,20.7084855495399,21.244687407519,20.5852207546021,20.9118724611871,22955783.9400072,0.0,1.0
2006-07-18,33.13,33.57,32.85,33.5,24942100,20.4188132814362,20.6899958302992,20.2462425685233,20.646853152071,40469138.0253357,0.0,1.0
2006-07-19,34.35,34.49,33.06,33.17,19621300,21.1707285305564,21.2570138870128,20.375670603208,20.4434662404237,31836016.1308198,0.0,1.0
2006-07-20,33.98,35.15,33.96,34.52,17558600,20.9426886599216,21.6637877103073,20.9303621804278,21.2755036062535,28489237.3509712,0.0,1.0
2006-07-21,33.85,34.06,33.42,34.06,14074700,20.862566543212,20.9919945778967,20.5975472340959,20.9919945778967,22836528.4785641,0.0,1.0
2006-07-24,34.61,34.83,34.05,34.14,9545700,21.3309727639754,21.4665640384069,20.9858313381498,21.0413004958718,15488120.5210647,0.0,1.0
2006-07-25,35.24,35.34,34.32,34.44,10972700,21.7192568680293,21.7808892654982,21.1522388113157,21.2261976882784,17803461.248676,0.0,1.0
2006-07-26,34.7,35.0,34.51,35.0,9331200,21.3864419216974,21.571339114104,21.2693403665066,21.571339114104,15140089.2764448,0.0,1.0
2006-07-27,34.02,34.88,33.89,34.67,11595900,20.9673416189091,21.4973802371414,20.8872195021996,21.3679522024568,18814617.7598515,0.0,1.0
2006-07-28,34.59,35.0,34.2899,34.34,9571300,21.3186462844817,21.571339114104,21.1336874596776,21.1645652908095,15529657.1171592,0.0,1.0
2006-07-31,34.71,34.8,34.35,34.59,8566200,21.3926051614443,21.4480743191663,21.1707285305564,21.3186462844817,13898858.9634646,0.0,1.0
2006-08-01,34.14,34.5,33.95,34.5,9419400,21.0413004958718,21.2631771267597,20.9241989406809,21.2631771267597,15283195.8301766,0.0,1.0
2006-08-02,34.11,34.34,33.81,34.15,12543400,21.0228107766311,21.1645652908095,20.8379135842245,21.0474637356186,20351958.5723334,0.0,1.0
2006-08-03,34.57,34.7,33.52,33.8,11433700,21.3063198049879,21.3864419216974,20.6591796315648,20.8317503444776,18551444.483034,0.0,1.0
2006-08-04,34.71,35.22,34.36,35.2,10587900,21.3926051614443,21.7069303885355,21.1768917703033,21.6946039090418,17179114.2886306,0.0,1.0
2006-08-07,34.69,34.8,34.3,34.71,6767900,21.3802786819505,21.4480743191663,21.1399123318219,21.3926051614443,10981075.3401546,0.0,1.0
2006-08-08,34.33,34.89,34.12,34.8,8972300,21.1584020510626,21.5035434768883,21.028974016378,21.4480743191663,14557765.6694793,0.0,1.0
2006-08-09,33.4,34.49,33.4,34.37,16718200,20.5852207546021,21.2570138870128,20.5852207546021,21.1830550100502,27125668.7823066,0.0,1.0
2006-08-10,33.61,33.74,33.19,33.3,9823900,20.7146487892868,20.7947709059963,20.4557927199175,20.5235883571333,15939506.4989353,0.0,1.0
2006-08-11,33.27,33.73,33.07,33.3,11925000,20.5050986378926,20.7886076662494,20.3818338429549,20.5235883571333,19348590.1729257,0.0,1.0
2006-08-14,33.26,34.16,33.11,33.37,19552200,20.4989353981457,21.0536269753655,20.4064868019424,20.5667310353615,31723899.7718304,0.0,1.0
2006-08-15,34.44,34.75,33.75,34.5,21028600,21.2261976882784,21.4172581204319,20.8009341457432,21.2631771267597,34119393.1497177,0.0,1.0
2006-08-16,34.5,34.61,34.02,34.55,12539600,21.2631771267597,21.3309727639754,20.9673416189091,21.2939933254941,20345792.9838506,0.0,1.0
2006-08-17,34.72,35.1,34.4,34.5,13203100,21.3987684011912,21.6329715115729,21.2015447292908,21.2631771267597,21422337.1834092,0.0,1.0
2006-08-18,34.77,34.92,34.33,34.76,10542100,21.4295845999256,21.5220331961289,21.1584020510626,21.4234213601787,17104802.7221803,0.0,1.0
2006-08-21,34.3,34.4,34.04,34.2,12770500,21.1399123318219,21.2015447292908,20.9796680984029,21.0782799343531,20720433.6103436,0.0,1.0
2006-08-22,34.06,34.38,33.97,34.35,11680000,20.9919945778967,21.189218249797,20.9365254201747,21.1707285305564,18951071.968115,0.0,1.0
2006-08-23,33.65,33.9,33.51,33.75,14504100,20.7393017482743,20.8933827419465,20.6530163918179,20.8009341457432,23533239.9771179,0.0,1.0
2006-08-24,33.41,33.65,33.08,33.62,16185700,20.591383994349,20.7393017482743,20.3879970827017,20.7208120290336,26261675.1330753,0.0,1.0
2006-08-25,33.48,33.69,33.28,33.61,10298300,20.6345266725772,20.7639547072618,20.5112618776395,20.7146487892868,16709231.5453116,0.0,1.0
2006-08-28,33.69,34.16,33.5,33.5,11072700,20.7639547072618,21.0536269753655,20.646853152071,20.646853152071,17965713.5771702,0.0,1.0
2006-08-29,34.09,34.2,33.61,33.82,10124600,21.0104842971373,21.0782799343531,20.7146487892868,20.8440768239714,16427399.2507173,0.0,1.0
2006-08-30,34.12,34.51,33.83,34.14,12323900,21.028974016378,21.2693403665066,20.8502400637183,21.0413004958718,19995814.7112887,0.0,1.0
2006-08-31,34.29,34.45,33.96,34.11,10638700,21.1337490920751,21.2323609280253,20.9303621804278,21.0228107766311,17261538.4715056,0.0,1.0
2006-09-01,34.49,34.87,34.18,34.3,9145000,21.2570138870128,21.4912169973945,21.0659534548593,21.1399123318219,14837975.4407887,0.0,1.0
2006-09-05,34.77,34.92,34.48,34.65,8370600,21.5220331961289,21.6148806214789,21.3425281737856,21.4477552558489,13523153.66061,0.15,1.0
2006-09-06,34.17,34.502,33.97,34.37,11691500,21.1506434947289,21.3561457961703,21.0268469275956,21.2744400618623,18888245.8871552,0.0,1.0
2006-09-07,34.34,34.62,33.75,33.9,11571100,21.2558705767923,21.4291857707789,20.890670703749,20.983518129099,18693733.2236977,0.0,1.0
2006-09-08,34.28,34.5676,34.16,34.47,7429900,21.2187316066523,21.39675107019,21.1444536663723,21.3363383454289,12003402.3108219,0.0,1.0
2006-09-11,35.06,35.23,34.2,34.28,13311300,21.7015382184723,21.8067653005356,21.1692129797989,21.2187316066523,21505119.7432056,0.0,1.0
2006-09-12,36.66,36.81,35.17,35.2,24431400,22.6919107555389,22.7847581808889,21.7696263303956,21.7881958154656,39470238.2557792,0.0,1.0
2006-09-13,37.17,37.55,36.4,36.7,20425200,23.0075920017289,23.2428054792822,22.5309752182655,22.7166700689655,32998007.0901357,0.0,1.0
2006-09-14,37.22,37.37,36.41,36.77,14856500,23.0385411435122,23.1313885688622,22.5371650466222,22.7599988674622,24001473.2944892,0.0,1.0
2006-09-15,37.22,37.65,36.75,37.42,14876200,23.0385411435122,23.3047037628488,22.7476192107489,23.1623377106455,24033299.7020483,0.0,1.0
2006-09-18,36.58,36.83,36.26,36.49,13968300,22.6423921286855,22.7971378376022,22.4443176212722,22.5866836734755,22566538.5130694,0.0,1.0
2006-09-19,36.28,36.74,36.1,36.7,11884500,22.4566972779856,22.7414293823922,22.3452803675656,22.7166700689655,19200047.7480131,0.0,1.0
2006-09-20,36.38,36.58,35.96,36.44,12795200,22.5185955615522,22.6423921286855,22.2586227705722,22.5557345316922,20671332.4873052,0.0,1.0
2006-09-21,35.85,36.72,35.77,36.45,11414500,22.1905346586489,22.7290497256789,22.1410160317956,22.5619243600489,18440737.5169083,0.0,1.0
2006-09-22,35.96,35.98,35.4,35.87,7813200,22.2586227705722,22.2710024272856,21.9119923825989,22.2029143153622,12622644.0375932,0.0,1.0
2006-09-25,36.58,36.7,35.67,35.96,10884900,22.6423921286855,22.7166700689655,22.0791177482289,22.2586227705722,17585140.2862846,0.0,1.0
2006-09-26,36.62,37.15,36.2,36.3,13853000,22.6671514421122,22.9952123450155,22.4071786511322,22.4690769346989,22380265.1733961,0.0,1.0
2006-09-27,36.46,36.84,36.23,36.65,8965700,22.5681141884055,22.8033276659589,22.4257481362022,22.6857209271822,14484569.6574834,0.0,1.0
2006-09-28,36.7,36.76,36.1,36.36,9732100,22.7166700689655,22.7538090391055,22.3452803675656,22.5062159048389,15722730.0002894,0.0,1.0
2006-09-29,36.27,36.82,36.23,36.48,8485000,22.4505074496289,22.7909480092455,22.4257481362022,22.5804938451189,13707973.0019682,0.0,1.0
2006-10-02,36.34,36.69,35.98,36.18,8620500,22.4938362481256,22.7104802406089,22.2710024272856,22.3947989944189,13926880.5260421,0.0,1.0
2006-10-03,36.83,37.04,36.25,36.39,10101500,22.7971378376022,22.9271242330922,22.4381277929156,22.5247853899089,16319515.5308642,0.0,1.0
2006-10-04,37.49,37.64,36.63,36.77,12285900,23.2056665091422,23.2985139344922,22.6733412704689,22.7599988674622,19848530.9964504,0.0,1.0
2006-10-05,37.26,37.49,36.97,37.42,10960000,23.0633004569389,23.2056665091422,22.8837954345955,23.1623377106455,17706468.367893,0.0,1.0
2006-10-06,37.14,37.25,36.8,37.06,10853200,22.9890225166589,23.0571106285822,22.7785683525322,22.9395038898055,17533927.234527,0.0,1.0
2006-10-09,37.7,37.74,36.79,36.81,9489800,23.3356529046322,23.3604122180588,22.7723785241755,22.7847581808889,15331281.3428495,0.0,1.0
2006-10-10,37.76,37.87,37.5324,37.75,9159700,23.3727918747722,23.4408799866955,23.2319113813744,23.3666020464155,14797987.0720246,0.0,1.0
2006-10-11,37.92,38.2,37.56,37.56,11529400,23.4718291284788,23.6451443224655,23.2489953076388,23.2489953076388,18626364.6351082,0.0,1.0
2006-10-12,37.9,38.24,37.76,37.98,13221000,23.4594494717655,23.6699036358922,23.3727918747722,23.5089680986188,21359235.2456125,0.0,1.0
2006-10-13,36.9,37.45,36.55,37.45,19330600,22.8404666360989,23.1809071957155,22.6238226436155,23.1809071957155,31229622.0285029,0.0,1.0
2006-10-16,36.35,36.63,36.26,36.45,13144600,22.5000260764822,22.6733412704689,22.4443176212722,22.5619243600489,21235806.9442159,0.0,1.0
2006-10-17,35.76,36.15,35.69,36.15,15175100,22.1348262034389,22.3762295093489,22.0914974049422,22.3762295093489,24516188.6979574,0.0,1.0
2006-10-18,35.89,36.26,35.75,35.95,12402300,22.2152939720756,22.4443176212722,22.1286363750822,22.2524329422156,20036581.4451751,0.0,1.0
2006-10-19,35.91,36.19,35.7,35.84,9847200,22.2276736287889,22.4009888227756,22.0976872332989,22.1843448302922,15908680.2292259,0.0,1.0
2006-10-20,35.99,36.07,35.55,35.98,11183400,22.2771922556422,22.3267108824956,22.0048398079489,22.2710024272856,18067383.0607203,0.0,1.0
2006-10-23,36.24,36.35,35.8,35.81,11491300,22.4319379645589,22.5000260764822,22.1595855168656,22.1657753452222,18564812.0397782,0.0,1.0
2006-10-24,36.5,36.56,36.17,36.18,12234500,22.5928735018322,22.6300124719722,22.3886091660622,22.3947989944189,19765491.5371339,0.0,1.0
2006-10-25,36.6,36.7,36.328,36.57,12371600,22.6547717853989,22.7166700689655,22.4864084540975,22.6362023003289,19986983.9471008,0.0,1.0
2006-10-26,37.38,37.54,36.63,36.84,15365100,23.1375783972188,23.2366156509255,22.6733412704689,22.8033276659589,24823143.8977658,0.0,1.0
2006-10-27,37.07,37.33,36.8,37.24,14936800,22.9456937181622,23.1066292554355,22.7785683525322,23.0509208002255,24131202.2552504,0.0,1.0
2006-10-30,37.25,37.3,36.86,36.88,10040700,23.0571106285822,23.0880597703655,22.8157073226722,22.8280869793855,16221289.8669255,0.0,1.0
2006-10-31,37.33,37.47,36.95,37.25,14471000,23.1066292554355,23.1932868524288,22.8714157778822,23.0571106285822,23378677.3496149,0.0,1.0
2006-11-01,37.35,37.64,37.22,37.5,14395800,23.1190089121488,23.2985139344922,23.0385411435122,23.2118563374988,23257187.7126382,0.0,1.0
2006-11-02,37.2,37.5,36.91,37.05,16633900,23.0261614867989,23.2118563374988,22.8466564644555,22.9333140614489,26872958.4110123,0.0,1.0
2006-11-03,37.2,37.4,36.8,37.33,13998200,23.0261614867989,23.1499580539322,22.7785683525322,23.1066292554355,22614843.568197,0.0,1.0
2006-11-06,37.22,37.27,36.55,36.7,16866400,23.0385411435122,23.0694902852955,22.6238226436155,22.7166700689655,27248574.6423568,0.0,1.0
2006-11-07,37.23,37.48,37.11,37.16,17390900,23.0447309718689,23.1994766807855,22.9704530315889,23.0014021733722,28095932.5491961,0.0,1.0
2006-11-08,37.25,37.49,37.0,37.0,13936900,23.0571106285822,23.2056665091422,22.9023649196655,22.9023649196655,22515810.1274168,0.0,1.0
2006-11-09,36.85,37.41,36.79,37.25,18646500,22.8095174943155,23.1561478822888,22.7723785241755,23.0571106285822,30124421.7538246,0.0,1.0
2006-11-10,36.64,36.85,36.48,36.8,14180600,22.6795310988255,22.8095174943155,22.5804938451189,22.7785683525322,22909520.5600131,0.0,1.0
2006-11-13,36.4,36.77,36.25,36.44,20610100,22.5309752182655,22.7599988674622,22.4381277929156,22.5557345316922,33296722.9661599,0.0,1.0
2006-11-14,37.96,38.06,35.77,35.82,49455400,23.4965884419055,23.5584867254722,22.1410160317956,22.1719651735789,79897853.624224,0.0,1.0
2006-11-15,37.62,38.29,37.41,37.85,28458300,23.2861342777788,23.7008527776755,23.1561478822888,23.4285003299822,45975911.3826652,0.0,1.0
2006-11-16,37.81,37.9,37.17,37.8,18965600,23.4037410165555,23.4594494717655,23.0075920017289,23.3975511881988,30639944.9341343,0.0,1.0
2006-11-17,38.28,38.29,37.64,37.77,16742100,23.6946629493188,23.7008527776755,23.2985139344922,23.3789817031288,27047761.3195348,0.0,1.0
2006-11-20,38.41,38.85,37.85,38.13,15707800,23.7751307179555,24.0474831656488,23.4285003299822,23.6018155239688,25376794.144999,0.0,1.0
2006-11-21,37.92,38.44,37.91,38.41,9018400,23.4718291284788,23.7937002030255,23.4656393001222,23.7751307179555,14569709.3365882,0.0,1.0
2006-11-22,38.1,38.31,37.9,37.92,14130400,23.5832460388988,23.7132324343888,23.4594494717655,23.4718291284788,22828419.7651164,0.0,1.0
2006-11-24,37.72,38.15,37.71,37.85,3064100,23.3480325613455,23.6141951806822,23.3418427329888,23.4285003299822,4950218.04069899,0.0,1.0
2006-11-27,37.59,38.15,37.46,38.1,12267800,23.2675647927088,23.6141951806822,23.1870970240722,23.5832460388988,19819289.4747845,0.0,1.0
2006-11-28,37.07,37.45,36.99,37.31,11906100,23.0849648561872,23.321605985007,23.0351456711725,23.2344224112313,19118899.6712597,0.225,1.0
2006-11-29,37.62,37.74,37.06,37.19,12005600,23.4274717531633,23.5022005306853,23.0787374580603,23.1596936337092,19278677.4756869,0.0,1.0
2006-11-30,37.97,38.26,37.23,37.51,17329100,23.6454306876026,23.8260252332809,23.1846032262166,23.358970373768,27827191.4643105,0.0,1.0
2006-12-01,38.97,39.96,38.64,39.65,47279400,24.2681705002863,24.8846829148433,24.0626663621007,24.6916335729113,75921595.2425529,0.0,1.0
2006-12-04,39.2,39.47,38.41,38.7,14555500,24.4114006572036,24.5795404066282,23.9194362051834,24.1000307508617,23373324.9481376,0.0,1.0
2006-12-05,39.37,39.7,39.03,39.2,11901800,24.5172664253598,24.7227705635455,24.3055348890474,24.4114006572036,19111994.7008172,0.0,1.0
2006-12-06,39.92,40.11,39.26,39.52,17948700,24.8597733223359,24.9780938867458,24.4487650459646,24.6106773972624,28822149.5308741,0.0,1.0
2006-12-07,38.93,39.86,38.89,39.57,16351400,24.243260907779,24.8224089335749,24.2183513152716,24.6418143878966,26257193.8825171,0.0,1.0
2006-12-08,38.8,39.3,38.69,38.97,11267400,24.1623047321301,24.473674638472,24.0938033527349,24.2681705002863,18093270.6894745,0.0,1.0
2006-12-11,38.79,38.95,38.46,38.8,15648700,24.1560773340033,24.2557157040327,23.9505731958176,24.1623047321301,25128793.2476329,0.0,1.0
2006-12-12,38.7,38.73,38.18,38.7,17788200,24.1000307508617,24.1187129452422,23.7762060482662,24.1000307508617,28564417.4945871,0.0,1.0
2006-12-13,39.11,39.29,38.79,38.96,18604500,24.3553540740621,24.4674472403451,24.1560773340033,24.2619431021595,29875237.8137217,0.0,1.0
2006-12-14,39.97,40.1,38.87,39.21,24292200,24.8909103129701,24.971866488619,24.205896519018,24.4176280553304,39008586.7407611,0.0,1.0
2006-12-15,39.89,40.37,39.83,40.11,25977200,24.8410911279554,25.1400062380436,24.8037267391944,24.9780938867458,41714371.6700052,0.0,1.0
2006-12-18,39.96,40.3,39.6824,40.07,14082200,24.8846829148433,25.0964144511557,24.7118103428423,24.9531842942385,22613296.4573297,0.0,1.0
2006-12-19,39.64,39.77,39.41,39.62,14938400,24.6854061747845,24.7663623504334,24.5421760178672,24.6729513785308,23988188.4789432,0.0,1.0
2006-12-20,39.13,39.86,39.13,39.56,13445400,24.3678088703157,24.8224089335749,24.3678088703157,24.6355869897698,21590718.5089959,0.0,1.0
2006-12-21,38.91,39.37,38.65,39.25,14785100,24.2308061115253,24.5172664253598,24.0688937602275,24.4425376478378,23742018.2536299,0.0,1.0
2006-12-22,38.89,39.07,38.75,38.95,7911700,24.2183513152716,24.3304444815547,24.1311677414959,24.2557157040327,12704663.8722257,0.0,1.0
2006-12-26,39.06,39.22,38.59,38.62,7255400,24.3242170834279,24.4238554534573,24.0315293714665,24.050211565847,11650772.6858382,0.0,1.0
2006-12-27,39.56,39.68,39.18,39.19,8736900,24.6355869897698,24.7103157672918,24.3989458609499,24.4051732590768,14029775.8743694,0.0,1.0
2006-12-28,39.73,39.81,39.38,39.41,8890100,24.741452757926,24.7912719429407,24.5234938234867,24.5421760178672,14275785.5189748,0.0,1.0
2006-12-29,40.16,40.29,39.65,39.66,11611400,25.00923087738,25.0901870530289,24.6916335729113,24.6978609710381,18645668.324881,0.0,1.0
2007-01-03,41.07,41.84,40.96,41.3,50853600,25.5759241069222,26.0554337626887,25.507422727527,25.7191542638395,81661070.9067097,0.0,1.0
2007-01-04,40.57,41.18,40.38,41.0,22319400,25.2645542005804,25.6444254863175,25.1462336361704,25.5323323200344,35840650.533988,0.0,1.0
2007-01-05,39.79,40.63,39.72,40.44,21676500,24.778817146687,25.3019185893414,24.7352253597992,25.1835980249315,34808277.1624682,0.0,1.0
2007-01-08,39.49,39.95,39.25,39.94,17465300,24.5919952028819,24.8784555167164,24.4425376478378,24.8722281185896,28045902.3885616,0.0,1.0
2007-01-09,39.32,39.85,39.22,39.5,20341100,24.4861294347257,24.8161815354481,24.4238554534573,24.5982226010087,32663882.3882767,0.0,1.0
2007-01-10,39.78,39.93,39.06,39.32,15324600,24.7725897485602,24.8660007204628,24.3242170834279,24.4861294347257,24608351.1731119,0.0,1.0
2007-01-11,40.08,40.19,39.65,39.65,12149100,24.9594116923653,25.0279130717605,24.6916335729113,24.6916335729113,19509110.7916196,0.0,1.0
2007-01-12,40.11,40.37,39.85,39.95,11218600,24.9780938867458,25.1400062380436,24.8161815354481,24.8784555167164,18014907.3039866,0.0,1.0
2007-01-16,40.29,40.42,39.92,40.0,12639900,25.0901870530289,25.1711432286778,24.8597733223359,24.9095925073506,20297240.9063216,0.0,1.0
2007-01-17,40.29,40.47,40.09,40.19,12729000,25.0901870530289,25.202280219312,24.9656390904922,25.0279130717605,20440318.3171203,0.0,1.0
2007-01-18,40.87,40.94,40.01,40.49,18810000,25.4513761443855,25.4949679312734,24.9158199054775,25.2147350155657,30205231.1685939,0.0,1.0
2007-01-19,40.55,40.98,40.45,40.97,12125900,25.2520994043267,25.5198775237807,25.1898254230583,25.5136501256539,19471856.0673712,0.0,1.0
2007-01-22,40.05,40.66,39.98,40.41,14165800,24.9407294979848,25.3206007837219,24.8971377110969,25.164915830551,22747541.9291902,0.0,1.0
2007-01-23,40.43,40.61,40.0,40.03,11380400,25.1773706268046,25.2894637930877,24.9095925073506,24.9282747017311,18274726.8894772,0.0,1.0
2007-01-24,40.69,40.79,40.42,40.52,9835700,25.3392829781024,25.4015569593708,25.1711432286778,25.2334172099462,15794236.6935109,0.0,1.0
2007-01-25,40.09,40.67,40.01,40.53,11086200,24.9656390904922,25.3268281818487,24.9158199054775,25.239644608073,17802298.4466382,0.0,1.0
2007-01-26,39.94,40.22,39.64,40.12,9797400,24.8722281185896,25.046595266141,24.6854061747845,24.9843212848727,15732734.2823595,0.0,1.0
2007-01-29,39.91,40.52,39.84,40.2,12147600,24.8535459242091,25.2334172099462,24.8099541373212,25.0341404698874,19506702.081,0.0,1.0
2007-01-30,40.17,40.38,40.01,40.11,8671700,25.0154582755069,25.1462336361704,24.9158199054775,24.9780938867458,13925077.2527749,0.0,1.0
2007-01-31,40.74,40.95,39.95,39.97,11630100,25.3704199687366,25.5011953294002,24.8784555167164,24.8909103129701,18675696.9172708,0.0,1.0
2007-02-01,41.08,41.18,40.69,40.9,12544200,25.5821515050491,25.6444254863175,25.3392829781024,25.470058338766,20143565.1687972,0.0,1.0
2007-02-02,40.83,41.14,40.61,40.9,9928300,25.4264665518781,25.6195158938101,25.2894637930877,25.470058338766,15942934.4290883,0.0,1.0
2007-02-05,41.03,41.23,40.54,40.67,9017400,25.5510145144149,25.6755624769516,25.2458720061998,25.3268281818487,14480204.7602168,0.0,1.0
2007-02-06,41.27,41.38,40.91,41.09,8096800,25.700472069459,25.7689734488542,25.4762857368928,25.5883789031759,13001898.7626726,0.0,1.0
2007-02-07,41.36,41.46,41.02,41.2,8347100,25.7565186526005,25.8187926338689,25.5447871162881,25.6568802825711,13403832.274714,0.0,1.0
2007-02-08,41.09,41.27,40.94,41.22,11976500,25.5883789031759,25.700472069459,25.4949679312734,25.6693350788248,19231948.4896685,0.0,1.0
2007-02-09,41.0,41.42,40.91,41.22,9320000,25.5323323200344,25.7938830413616,25.4762857368928,25.6693350788248,14966121.982525,0.0,1.0
2007-02-12,41.44,42.01,41.27,41.65,18480700,25.8063378376152,26.161299530845,25.700472069459,25.9371131982788,29676438.8972586,0.0,1.0
2007-02-13,41.76,41.84,41.18,41.44,13173700,26.005614577674,26.0554337626887,25.6444254863175,25.8063378376152,21154420.7254496,0.0,1.0
2007-02-14,41.73,41.96,41.5,41.72,20514700,25.9869323832935,26.1301625402108,25.8437022263763,25.9807049851667,32942650.4973075,0.0,1.0
2007-02-15,41.66,41.85,41.32,41.57,10828700,25.9433405964057,26.0616611608156,25.7316090600932,25.8872940132641,17388803.1236232,0.0,1.0
2007-02-16,41.44,41.66,41.2,41.6,11035300,25.8063378376152,25.9433405964057,25.6568802825711,25.9059762076446,17720562.8662831,0.0,1.0
2007-02-20,41.34,41.8,40.7,40.75,17903400,25.7440638563469,26.0305241701814,25.3455103762293,25.3766473668634,28749406.470165,0.0,1.0
2007-02-21,41.3,41.42,40.65,40.89,11916800,25.7191542638395,25.7938830413616,25.3143733855951,25.4638309406392,19136081.8070122,0.0,1.0
2007-02-22,41.18,41.3,40.99,41.1,9484700,25.6444254863175,25.7191542638395,25.5261049219075,25.5946063013028,15230598.4085466,0.0,1.0
2007-02-23,40.96,41.49,40.81,41.35,13729700,25.507422727527,25.8374748282494,25.4140117556245,25.7502912544737,22047249.4617461,0.0,1.0
2007-02-26,40.79,41.0,40.31,41.0,12198400,25.4015569593708,25.5323323200344,25.1026418492826,25.5323323200344,19588277.0806473,0.0,1.0
2007-02-27,39.82,40.52,39.56,40.49,23480300,24.7974993410675,25.2334172099462,24.6355869897698,25.2147350155657,37704831.9727771,0.0,1.0
2007-02-28,39.59,39.85,39.29,39.29,26115700,24.6542691841503,24.8161815354481,24.4674472403451,24.4674472403451,41936775.9505394,0.0,1.0
2007-03-01,39.45,39.65,38.66,39.17,21139500,24.5670856103745,24.6916335729113,24.0751211583544,24.3927184628231,33945958.7606854,0.0,1.0
2007-03-02,39.01,39.38,38.97,39.33,19521700,24.2930800927937,24.5234938234867,24.2681705002863,24.4923568328525,31348084.0671951,0.0,1.0
2007-03-05,38.67,39.2,38.59,38.75,22835500,24.0813485564812,24.4114006572036,24.0315293714665,24.1311677414959,36669407.5678058,0.0,1.0
2007-03-06,38.8,39.02,38.43,38.57,17472800,24.3024211899839,24.4402184235354,24.0706712971929,24.1583604458165,27896176.8747309,0.225,1.0
2007-03-07,38.71,38.99,38.52,38.7,12320700,24.2460495944402,24.4214278916875,24.1270428927366,24.2397860838242,19670598.0964983,0.0,1.0
2007-03-08,38.8,39.12,38.73,38.84,11707100,24.3024211899839,24.5028535296952,24.2585766156721,24.3274752324478,18690955.7878624,0.0,1.0
2007-03-09,38.67,39.17,38.49,39.15,11988600,24.2209955519763,24.534171082775,24.1082523608887,24.5216440615431,19140384.2589853,0.0,1.0
2007-03-12,38.17,38.77,38.11,38.4,14195200,23.9078200211775,24.283630658136,23.8702389574817,24.0518807653449,22663328.7150417,0.0,1.0
2007-03-13,37.35,38.13,37.25,38.0,21392500,23.3942121506675,23.8827659787136,23.3315770445078,23.8013403407059,34154168.9822285,0.0,1.0
2007-03-14,37.56,37.58,36.5,37.28,24242400,23.525745873603,23.538272894835,22.8618137483096,23.3503675763557,38704173.2445845,0.0,1.0
2007-03-15,37.49,37.8,37.22,37.46,10151000,23.4819012992912,23.6760701283864,23.3127865126599,23.4631107674433,16206566.2890546,0.0,1.0
2007-03-16,37.51,37.82,37.33,37.65,16888700,23.4944283205231,23.6885971496184,23.3816851294356,23.5821174691468,26963632.7540101,0.0,1.0
2007-03-19,37.72,37.78,37.36,37.63,9396200,23.6259620434586,23.6635431071545,23.4004756612835,23.5695904479148,15001491.2979229,0.0,1.0
2007-03-20,37.93,38.0,37.5,37.65,11080800,23.7574957663941,23.8013403407059,23.4881648099072,23.5821174691468,17691037.3101917,0.0,1.0
2007-03-21,38.74,38.92,37.808,37.89,15305400,24.2648401262881,24.3775833173756,23.6810809368792,23.7324417239302,24435817.1293957,0.0,1.0
2007-03-22,38.33,38.9,38.15,38.67,9487800,24.0080361910331,24.3650562961437,23.8952929999456,24.2209955519763,15147735.1627714,0.0,1.0
2007-03-23,38.22,38.47,38.07,38.35,11566800,23.9391375742574,24.0957253396568,23.8451849150178,24.0205632122651,18466959.9992352,0.0,1.0
2007-03-26,37.91,38.28,37.58,38.15,11825300,23.7449687451621,23.9767186379532,23.538272894835,23.8952929999456,18879667.8492718,0.0,1.0
2007-03-27,37.34,37.79,37.28,37.73,12839000,23.3879486400516,23.6698066177704,23.3503675763557,23.6322255540746,20498089.3099371,0.0,1.0
2007-03-28,36.77,37.25,36.6,37.18,13983700,23.030928534941,23.3315770445078,22.9244488544694,23.287732470196,22325658.6559208,0.0,1.0
2007-03-29,36.82,37.06,36.5,36.97,14383400,23.0622460880208,23.2125703428043,22.8618137483096,23.1561987472605,22963799.1884532,0.0,1.0
2007-03-30,36.74,37.19,36.35,37.0,12672200,23.012138003093,23.2939959808119,22.76786108907,23.1749892791084,20231784.9796235,0.0,1.0
2007-04-02,36.79,36.86,36.6,36.67,9918400,23.0434555561729,23.0873001304847,22.9244488544694,22.9682934287812,15835209.0514589,0.0,1.0
2007-04-03,37.63,37.78,36.8,36.89,15862400,23.5695904479148,23.6635431071545,23.0497190667889,23.1060906623327,25325094.7791843,0.0,1.0
2007-04-04,38.11,38.26,37.54,37.61,19168400,23.8702389574817,23.9641916167213,23.5132188523711,23.5570634266829,30603284.9231715,0.0,1.0
2007-04-05,38.02,38.11,37.79,37.94,10734900,23.8138673619379,23.8702389574817,23.6698066177704,23.7637592770101,17138791.1000268,0.0,1.0
2007-04-09,38.08,38.25,37.86,37.97,7312400,23.8514484256337,23.9579281061053,23.7136511920823,23.782549808858,11674603.0274932,0.0,1.0
2007-04-10,38.23,38.55,38.03,38.09,10978700,23.9454010848734,24.1458334245846,23.8201308725539,23.8577119362497,17528029.6835428,0.0,1.0
2007-04-11,37.97,38.33,37.77,38.12,15910400,23.782549808858,24.0080361910331,23.6572795965385,23.8765024680976,25401729.1188429,0.0,1.0
2007-04-12,38.02,38.19,37.6,37.89,11377900,23.8138673619379,23.9203470424095,23.5507999160669,23.7324417239302,18165371.9417037,0.0,1.0
2007-04-13,37.89,37.99,37.75,37.96,10763200,23.7324417239302,23.79507683009,23.6447525753065,23.776286298242,17183973.4294505,0.0,1.0
2007-04-16,38.56,38.79,37.91,38.0,11514300,24.1520969352005,24.296157679368,23.7449687451621,23.8013403407059,18383141.1902336,0.0,1.0
2007-04-17,39.44,39.5,38.7,38.74,15722100,24.7032858694064,24.7408669331022,24.2397860838242,24.2648401262881,25101098.9905571,0.0,1.0
2007-04-18,39.04,39.44,38.82,39.39,11182000,24.4527454447673,24.7032858694064,24.3149482112159,24.6719683163265,17852608.042972,0.0,1.0
2007-04-19,38.91,39.17,38.58,38.64,11024800,24.3713198067597,24.534171082775,24.1646239564325,24.2022050201283,17601630.58059,0.0,1.0
2007-04-20,39.21,39.34,38.92,39.33,13711900,24.5592251252389,24.6406507632466,24.3775833173756,24.6343872526306,21891716.707604,0.0,1.0
2007-04-23,39.21,39.39,39.05,39.19,7912200,24.5592251252389,24.6719683163265,24.4590089553833,24.546698104007,12632212.9634773,0.0,1.0
2007-04-24,39.31,39.4,38.65,39.09,13273100,24.6218602313987,24.6782318269425,24.2084685307443,24.4840629978472,21191151.1192248,0.0,1.0
2007-04-25,39.5,39.69,39.2,39.31,11327800,24.7408669331022,24.8598736348057,24.552961614623,24.6218602313987,18085384.849685,0.0,1.0
2007-04-26,38.99,39.5,38.89,39.45,11421300,24.4214278916875,24.7408669331022,24.3587927855277,24.7095493800223,18234662.157145,0.0,1.0
2007-04-27,38.47,38.99,38.41,38.9,11310100,24.0957253396568,24.4214278916875,24.0581442759609,24.3650562961437,18057125.9369359,0.0,1.0
2007-04-30,37.87,38.56,37.83,38.5,20383500,23.7199147026982,24.1520969352005,23.6948606602343,24.1145158715047,32543251.3006546,0.0,1.0
2007-05-01,38.43,38.48,37.9,38.14,13068100,24.0706712971929,24.1019888502727,23.7387052345462,23.8890294893296,20863858.6269327,0.0,1.0
2007-05-02,38.75,39.06,38.34,38.61,13997800,24.2711036369041,24.4652724659993,24.0142997016491,24.1834144882804,22348169.9931956,0.0,1.0
2007-05-03,39.06,39.25,38.44,38.95,10799300,24.4652724659993,24.5842791677028,24.0769348078088,24.3963738492236,17241608.8390688,0.0,1.0
2007-05-04,38.9,39.19,38.73,39.12,8889900,24.3650562961437,24.546698104007,24.2585766156721,24.5028535296952,14193158.6693987,0.0,1.0
2007-05-07,38.84,39.2,38.55,38.9,7764700,24.3274752324478,24.552961614623,24.1458334245846,24.3650562961437,12396722.0239013,0.0,1.0
2007-05-08,38.63,38.75,38.35,38.71,12568400,24.1959415095124,24.2711036369041,24.0205632122651,24.2460495944402,20066063.2201117,0.0,1.0
2007-05-09,39.18,39.2,38.41,38.46,10012600,24.540434593391,24.552961614623,24.0581442759609,24.0894618290408,15985603.9430389,0.0,1.0
2007-05-10,38.79,39.62,38.63,39.02,13333800,24.296157679368,24.8160290604939,24.1959415095124,24.4402184235354,21288061.627918,0.0,1.0
2007-05-11,38.86,39.17,38.61,39.0,11994300,24.3400022536798,24.534171082775,24.1834144882804,24.4276914023034,19149484.5868198,0.0,1.0
2007-05-14,39.01,39.52,38.86,39.04,15876800,24.4339549129194,24.7533939543342,24.3400022536798,24.4527454447673,25348085.0810819,0.0,1.0
2007-05-15,38.3,39.32,37.97,37.99,31391600,23.9892456591852,24.6281237420147,23.782549808858,23.79507683009,50118219.5172383,0.0,1.0
2007-05-16,38.37,38.58,38.0,38.15,14048500,24.033090233497,24.1646239564325,23.8013403407059,23.8952929999456,22429115.01446,0.0,1.0
2007-05-17,38.3,38.59,38.15,38.17,9091200,23.9892456591852,24.1708874670485,23.8952929999456,23.9078200211775,14514543.931342,0.0,1.0
2007-05-18,38.88,38.91,38.25,38.49,13864100,24.3525292749117,24.3713198067597,23.9579281061053,24.1082523608887,22134711.4262715,0.0,1.0
2007-05-21,38.63,39.05,38.54,38.9,12653300,24.1959415095124,24.4590089553833,24.1395699139686,24.3650562961437,20201610.2083828,0.0,1.0
2007-05-22,38.53,38.7,38.35,38.6,9354700,24.1333064033526,24.2397860838242,24.0205632122651,24.1771509776644,14935234.525093,0.0,1.0
2007-05-23,38.78,39.13,38.61,38.72,10899400,24.289894168752,24.5091170403111,24.1834144882804,24.2523131050561,17401423.3682319,0.0,1.0
2007-05-24,38.95,39.4,38.61,38.63,19185500,24.3963738492236,24.6782318269425,24.1834144882804,24.1959415095124,30630585.9066749,0.0,1.0
2007-05-25,38.38,39.0,38.25,38.92,9629300,24.039353744113,24.4276914023034,23.9579281061053,24.3775833173756,15373646.80989,0.0,1.0
2007-05-29,38.65,38.68,38.32,38.38,8878900,24.2084685307443,24.2272590625922,24.0017726804171,24.039353744113,14175596.633227,0.0,1.0
2007-05-30,38.7,38.75,38.28,38.63,9268900,24.2397860838242,24.2711036369041,23.9767186379532,24.1959415095124,14798250.6429532,0.0,1.0
2007-05-31,38.87,39.03,38.57,38.75,9728800,24.3462657642958,24.4464819341514,24.1583604458165,24.2711036369041,15532503.4098073,0.0,1.0
2007-06-01,39.21,39.57,38.96,39.1,12959300,24.5592251252389,24.784711507414,24.4026373598395,24.4903265084632,20690154.1237066,0.0,1.0
2007-06-04,39.8,39.869,38.92,39.0,12809100,24.9287722515815,24.9719904748317,24.3775833173756,24.4276914023034,20450352.5025248,0.0,1.0
2007-06-05,38.86,39.85,38.68,39.47,15236100,24.4809312425392,25.1046091100152,24.3675352666345,24.8652176053274,24185143.9446545,0.225,1.0
2007-06-06,38.3,38.695,38.2,38.575,11719100,24.1281437619468,24.3769849312933,24.0651459975553,24.3013876140235,18602406.1539239,0.0,1.0
2007-06-07,37.66,38.3,37.61,38.15,17329400,23.7249580698412,24.1281437619468,23.6934591876454,24.0336471153595,27507960.2703116,0.0,1.0
2007-06-08,37.95,38.001,37.57,37.66,10146700,23.9076515865765,23.9397804464162,23.6682600818888,23.7249580698412,16106444.5667346,0.0,1.0
2007-06-11,37.71,37.83,37.62,37.78,13278600,23.7564569520369,23.8320542693067,23.6997589640846,23.800555387111,21077890.8239962,0.0,1.0
2007-06-12,37.36,37.79,37.35,37.56,17317200,23.5359647766666,23.8068551635501,23.5296650002275,23.6619603054497,27488594.5037359,0.0,1.0
2007-06-13,37.73,37.83,37.44,37.61,14036400,23.7690565049152,23.8320542693067,23.5863629881799,23.6934591876454,22280790.6527752,0.0,1.0
2007-06-14,37.79,37.84,37.57,37.8,9948800,23.8068551635501,23.8383540457459,23.6682600818888,23.8131549399893,15792306.4351493,0.0,1.0
2007-06-15,37.95,38.49,37.95,38.33,21091500,23.9076515865765,24.2478395142907,23.9076515865765,24.1470430912643,33479759.4862649,0.0,1.0
2007-06-18,37.96,38.25,37.9,38.0,8644200,23.9139513630157,24.0966448797511,23.8761527043808,23.9391504687723,13721439.2978769,0.0,1.0
2007-06-19,38.27,38.4,37.81,38.39,14297900,24.1092444326294,24.1911415263383,23.8194547164284,24.1848417498992,22695884.7478209,0.0,1.0
2007-06-20,40.03,41.19,39.91,40.89,66783600,25.2180050859199,25.9487791528613,25.1424077686501,25.7597858596868,106009476.121988,0.0,1.0
2007-06-21,39.95,40.14,39.56,40.0,26940900,25.1676068744067,25.2873026267505,24.9219155932798,25.1991057566024,42764850.8803788,0.0,1.0
2007-06-22,39.36,40.12,39.36,39.59,19316100,24.7959200644968,25.2747030738722,24.7959200644968,24.9408149225972,30661564.2421183,0.0,1.0
2007-06-25,39.18,39.71,39.0,39.45,13095600,24.6825240885921,25.016412239867,24.5691281126873,24.8526180524491,20787404.3253599,0.0,1.0
2007-06-26,39.15,39.42,38.87,39.38,16997300,24.6636247592746,24.8337187231317,24.4872310189784,24.8085196173751,26980798.7063931,0.0,1.0
2007-06-27,39.76,39.8,38.81,38.92,15476200,25.0479111220628,25.0731102278194,24.4494323603435,24.5187299011741,24566268.5802969,0.0,1.0
2007-06-28,39.52,40.14,39.5,39.67,19649200,24.8967164875232,25.2873026267505,24.8841169346449,24.9912131341104,31190313.163953,0.0,1.0
2007-06-29,39.35,39.96,39.12,39.54,13714300,24.7896202880576,25.1739066508458,24.6447254299572,24.9093160404015,21769502.6680171,0.0,1.0
2007-07-02,39.37,39.6,39.15,39.55,8844800,24.8022198409359,24.9471146990364,24.6636247592746,24.9156158168406,14039863.2958355,0.0,1.0
2007-07-03,39.2,39.55,38.95,39.43,6266400,24.6951236414704,24.9156158168406,24.5376292304916,24.8400184995708,9947019.64510488,0.0,1.0
2007-07-05,39.83,39.9,39.2,39.33,14665100,25.0920095571368,25.1361079922109,24.6951236414704,24.7770207351793,23278762.5745928,0.0,1.0
2007-07-06,40.3,40.51,39.85,39.92,16811000,25.3880990497769,25.5203943549991,25.1046091100152,25.1487075450892,26685073.9266339,0.0,1.0
2007-07-09,40.23,40.97,40.17,40.78,17337100,25.3440006147029,25.8101840712,25.306201956068,25.6904883188562,27520182.9262651,0.0,1.0
2007-07-10,40.25,40.83,40.18,40.42,34920700,25.3566001675812,25.7219872010519,25.3125017325071,25.4636963670467,55431649.5788354,0.0,1.0
2007-07-11,40.48,40.76,40.14,40.23,20798500,25.5014950256816,25.6778887659779,25.2873026267505,25.3440006147029,33014663.6168637,0.0,1.0
2007-07-12,40.94,41.0,40.43,40.63,20013800,25.7912847418826,25.8290834005175,25.4699961434859,25.5959916722689,31769063.860143,0.0,1.0
2007-07-13,40.87,41.01,40.61,40.85,12028000,25.7471863068085,25.8353831769566,25.5833921193906,25.7345867539302,19092741.0141902,0.0,1.0
2007-07-16,40.58,40.75,40.5,40.65,11226400,25.5644927900731,25.6715889895387,25.5140945785599,25.6085912251472,17820314.9086885,0.0,1.0
2007-07-17,40.15,40.58,40.1,40.47,13871500,25.2936024031897,25.5644927900731,25.2621035209939,25.4951952492425,22019035.3324193,0.0,1.0
2007-07-18,40.04,40.43,39.69,40.02,17388700,25.224304862359,25.4699961434859,25.0038126869887,25.2117053094807,27602090.5947331,0.0,1.0
2007-07-19,39.7,40.14,39.52,40.05,15693500,25.0101124634279,25.2873026267505,24.8967164875232,25.2306046387982,24911201.4554535,0.0,1.0
2007-07-20,39.39,39.87,39.34,39.5,17880700,24.8148193938142,25.1172086628935,24.7833205116185,24.8841169346449,28383070.6894273,0.0,1.0
2007-07-23,38.96,39.5,38.9,39.49,19651500,24.5439290069307,24.8841169346449,24.5061303482958,24.8778171582057,31193964.08716,0.0,1.0
2007-07-24,37.95,38.95,37.87,38.77,26185100,23.9076515865765,24.5376292304916,23.8572533750633,24.4242332545869,41565125.7674321,0.0,1.0
2007-07-25,38.04,38.4,37.62,38.21,23885100,23.9643495745289,24.1911415263383,23.6997589640846,24.0714457739945,37914202.5605283,0.0,1.0
2007-07-26,37.3,38.23,36.79,37.47,35164600,23.4981661180317,24.0840453268728,23.1768775196351,23.6052623174973,55818806.174559,0.0,1.0
2007-07-27,36.75,37.49,36.72,37.06,25522900,23.1516784138785,23.6178618703756,23.132779084561,23.3469714834921,40513977.3554269,0.0,1.0
2007-07-30,37.81,38.18,36.8,36.96,29638600,23.8194547164284,24.052546444677,23.1831772960742,23.2839737191006,47047066.3304938,0.0,1.0
2007-07-31,37.17,38.42,37.08,38.16,29752100,23.4162690243228,24.2037410792166,23.3595710363704,24.0399468917987,47227231.4539648,0.0,1.0
2007-08-01,37.77,37.89,36.55,36.94,30751500,23.7942556106718,23.8698529279416,23.0256828850954,23.2713741662223,48813636.9552604,0.0,1.0
2007-08-02,37.82,38.15,37.61,37.75,26469600,23.8257544928676,24.0336471153595,23.6934591876454,23.7816560577935,42016729.0945468,0.0,1.0
2007-08-03,36.19,37.84,35.91,37.84,45337400,22.798890933286,23.8383540457459,22.6224971929898,23.8383540457459,71966680.7829023,0.0,1.0
2007-08-06,36.89,36.99,35.7,36.34,33499100,23.2398752840266,23.3028730484181,22.4902018877677,22.8933875798733,53175061.5653857,0.0,1.0
2007-08-07,36.4,37.07,35.92,36.55,28361200,22.9311862385082,23.3532712599313,22.628796969429,23.0256828850954,45019375.3285377,0.0,1.0
2007-08-08,37.8,37.8,36.3,36.5,35795600,23.8131549399893,23.8131549399893,22.8681884741167,22.9941840028997,56820429.0195832,0.0,1.0
2007-08-09,35.79,36.25,35.12,35.36,37137600,22.54689987572,22.8366895919209,22.1248148542969,22.2760094888365,58950663.3429158,0.0,1.0
2007-08-10,35.92,36.27,35.3,35.78,22034500,22.628796969429,22.8492891447992,22.2382108302016,22.5406000992809,34976638.0010953,0.0,1.0
2007-08-13,35.24,36.02,35.12,36.02,21036600,22.2004121715667,22.6917947338205,22.1248148542969,22.6917947338205,33392613.536674,0.0,1.0
2007-08-14,33.52,35.29,33.49,35.11,42251600,21.1168506240328,22.2319110537625,21.0979512947154,22.1185150778578,67068411.7255704,0.0,1.0
2007-08-15,33.36,34.44,33.21,33.51,26864000,21.0160542010064,21.6964300564347,20.9215575544192,21.1105508475937,42642783.0566351,0.0,1.0
2007-08-16,32.82,33.72,31.85,33.36,37740300,20.6758662732923,21.2428461528158,20.0647879586947,21.0160542010064,59907363.9589161,0.0,1.0
2007-08-17,33.31,34.14,32.95,33.84,30623400,20.9845553188107,21.5074367632602,20.7577633670012,21.3184434700856,48610296.4062148,0.0,1.0
2007-08-20,33.79,33.94,33.31,33.67,18473500,21.2869445878899,21.3814412344771,20.9845553188107,21.2113472706201,29324056.4620588,0.0,1.0
2007-08-21,34.3,34.66,33.6,33.8,18789300,21.6082331862866,21.835025138096,21.167248835546,21.293244364329,29825344.0919458,0.0,1.0
2007-08-22,34.77,34.8,34.1,34.48,28241500,21.9043226789266,21.9232220082441,21.4822376575036,21.7216291621913,44829368.5859872,0.0,1.0
2007-08-23,34.02,34.36,33.78,34.15,23123600,21.4318394459904,21.6460318449215,21.2806448114507,21.5137365396993,36705429.5074599,0.0,1.0
2007-08-24,34.68,34.95,34.16,34.21,14370700,21.8476246909743,22.0177186548314,21.5200363161385,21.5515351983342,22811444.404109,0.0,1.0
2007-08-27,35.25,35.56,35.09,35.42,25881100,22.2067119480059,22.4020050176195,22.1059155249795,22.3138081474714,41082568.9609543,0.0,1.0
2007-08-28,35.05,35.56,35.01,35.5,55781000,22.2224613891037,22.545812467804,22.1971005201861,22.5077711644275,87979635.3683239,0.225,1.0
2007-08-29,36.55,36.8,35.13,35.13,66298200,23.1734939735162,23.3319994042516,22.2731831269391,22.2731831269391,104567710.539004,0.0,1.0
2007-08-30,37.04,37.14,36.36,36.39,34579600,23.4841646177576,23.5475667900517,23.0530298461573,23.0720504978455,54540087.1117851,0.0,1.0
2007-08-31,38.31,38.54,37.22,37.36,65864700,24.2893722058934,24.43519720217,23.5982885278871,23.6870515690989,103883980.022661,0.0,1.0
2007-09-04,36.36,37.37,36.13,37.21,94537000,23.0530298461573,23.6933917863283,22.9072048498807,23.5919483106576,149106878.485778,0.0,1.0
2007-09-05,36.51,36.56,33.01,36.28,45147200,23.1481331045985,23.1798341907456,20.9290570743028,23.0023081083219,71207654.8269265,0.0,1.0
2007-09-06,35.22,36.77,35.22,36.36,36327500,22.3302450820038,23.3129787525633,22.3302450820038,23.0530298461573,57296932.7162077,0.0,1.0
2007-09-07,34.21,34.89,34.12,34.81,30279900,21.6898831418328,22.1210179134331,21.632821186768,22.0702961755978,47758458.274131,0.0,1.0
2007-09-10,33.81,34.64,33.4,34.45,22191400,21.4362744526561,21.9625124826977,21.1763255462501,21.8420483553388,35001008.9513028,0.0,1.0
2007-09-11,34.87,34.9,33.85,34.0,33242500,22.1083374789743,22.1273581306625,21.4616353215738,21.5567385800151,52431168.8340384,0.0,1.0
2007-09-12,35.09,35.32,34.46,34.52,19849900,22.2478222580214,22.393647254298,21.8483885725682,21.8864298759447,31307917.8232317,0.0,1.0
2007-09-13,35.61,35.85,35.12,35.29,16274100,22.5775135539511,22.729678767457,22.2668429097097,22.3746266026097,25668047.9723855,0.0,1.0
2007-09-14,35.68,35.83,35.0,35.8,12541000,22.621895074557,22.7169983329982,22.1907603029567,22.69797768131,19780079.3667045,0.0,1.0
2007-09-17,35.38,35.7,35.18,35.35,13144900,22.4316885576745,22.6345755090158,22.3048842130862,22.4126679059862,20732570.3905107,0.0,1.0
2007-09-18,36.36,36.38,35.25,35.51,21552700,23.0530298461573,23.0657102806161,22.3492657336921,22.5141113816569,33993630.2182261,0.0,1.0
2007-09-19,36.18,37.15,36.02,36.55,20242000,22.9389059360278,23.5539070072812,22.8374624603571,23.1734939735162,31926350.8923398,0.0,1.0
2007-09-20,35.32,36.18,35.17,36.04,20980500,22.393647254298,22.9389059360278,22.2985439958567,22.850142894816,33091137.4813129,0.0,1.0
2007-09-21,34.47,35.55,34.47,35.52,23949700,21.8547287897976,22.5394722505746,21.8547287897976,22.5204515988863,37774257.7791854,0.0,1.0
2007-09-24,33.88,34.79,33.53,34.52,16852100,21.4806559732621,22.0576157411389,21.2587483702325,21.8864298759447,26579688.6608437,0.0,1.0
2007-09-25,33.08,33.21,32.71,33.18,27939100,20.9734385949088,21.0558614188912,20.7388505574204,21.0368407672029,44066471.2091775,0.0,1.0
2007-09-26,32.99,33.38,32.81,33.2,18513800,20.916376639844,21.1636451117913,20.8022527297145,21.0495212016618,29200576.7785101,0.0,1.0
2007-09-27,32.76,33.23,32.65,33.15,16988700,20.7705516435674,21.06854185335,20.7008092540439,21.0178201155147,26795138.6920608,0.0,1.0
2007-09-28,32.44,32.81,32.37,32.81,24716200,20.5676646922261,20.8022527297145,20.5232831716202,20.8022527297145,38983206.8928589,0.0,1.0
2007-10-01,33.16,33.45,32.57,32.58,22312300,21.0241603327441,21.2080266323972,20.6500875162085,20.656427733438,35191696.424027,0.0,1.0
2007-10-02,33.36,33.67,33.12,33.21,23370600,21.1509646773324,21.3475114114443,20.9987994638264,21.0558614188912,36860882.1343997,0.0,1.0
2007-10-03,33.87,34.21,33.24,33.27,20350500,21.4743157560326,21.6898831418328,21.0748820705794,21.0939027222677,32097480.6755539,0.0,1.0
2007-10-04,33.74,34.05,33.5,34.01,12150200,21.3918929320502,21.5884396661621,21.2397277185442,21.5630787972445,19163696.700529,0.0,1.0
2007-10-05,34.22,34.55,33.9,34.2,12933200,21.6962233590622,21.9054505276329,21.4933364077209,21.6835429246034,20398670.1591152,0.0,1.0
2007-10-08,33.93,34.32,33.74,34.27,11252200,21.5123570594091,21.7596255313564,21.3918929320502,21.7279244452093,17747341.4440661,0.0,1.0
2007-10-09,33.8,34.0,33.42,33.91,14044100,21.4299342354267,21.5567385800151,21.1890059807089,21.4996766249503,22150818.3266036,0.0,1.0
2007-10-10,33.65,34.0,33.4,33.69,16501700,21.3348309769855,21.5567385800151,21.1763255462501,21.3601918459031,26027026.2088788,0.0,1.0
2007-10-11,33.43,34.25,33.22,33.7,17127000,21.1953461979383,21.7152440107505,21.0622016361206,21.3665320631326,27013270.0194203,0.0,1.0
2007-10-12,33.44,33.68,33.2,33.52,12414300,21.2016864151677,21.3538516286737,21.0495212016618,21.2524081530031,19580243.9424353,0.0,1.0
2007-10-15,33.01,33.65,32.82,33.45,14904100,20.9290570743028,21.3348309769855,20.8085929469439,21.2080266323972,23507238.728116,0.0,1.0
2007-10-16,32.51,32.96,32.24,32.95,15989800,20.612046212832,20.8973559881558,20.4408603476378,20.8910157709264,25219640.623374,0.0,1.0
2007-10-17,31.78,32.9,31.45,32.81,23218000,20.1492103550847,20.8593146847793,19.9399831865139,20.8022527297145,36620196.3747824,0.0,1.0
2007-10-18,31.68,32.01,31.38,31.6,17879500,20.0858081827905,20.2950353513612,19.895601665908,20.0350864449552,28200137.8707435,0.0,1.0
2007-10-19,30.76,31.85,30.56,31.72,27030000,19.5025081976842,20.1935918756906,19.3757038530959,20.1111690517082,42632608.666137,0.0,1.0
2007-10-22,30.88,31.18,30.36,30.58,17779900,19.5785908044372,19.7687973213197,19.2488995085076,19.3883842875547,28043045.4614521,0.0,1.0
2007-10-23,30.92,31.2,30.4,31.2,16354200,19.6039516733549,19.7814777557785,19.2742603774252,19.7814777557785,25794384.3376891,0.0,1.0
2007-10-24,30.88,31.04,30.28,30.99,18545700,19.5785908044372,19.6800342801079,19.1981777706722,19.6483331939608,29250890.512008,0.0,1.0
2007-10-25,30.7,31.52,30.38,31.09,24280100,19.4644668943077,19.9843647071198,19.2615799429664,19.7117353662549,38295375.5706502,0.0,1.0
2007-10-26,31.35,31.55,30.5,31.01,12484600,19.8765810142198,20.0033853588081,19.3376625497194,19.6610136284196,19691123.4240937,0.0,1.0
2007-10-29,31.4,31.85,31.26,31.55,15986200,19.9082821003668,20.1935918756906,19.819519059155,20.0033853588081,25213962.5844839,0.0,1.0
2007-10-30,31.46,31.75,31.28,31.5,18673800,19.9463234037433,20.1301897033964,19.8321994936138,19.971684272661,29452934.0625124,0.0,1.0
2007-10-31,31.51,31.8,31.02,31.71,14935900,19.9780244898904,20.1618907895435,19.667353845649,20.1048288344787,23557394.7383114,0.0,1.0
2007-11-01,30.69,31.58,30.65,31.4,15003400,19.4581266770783,20.0224060104963,19.4327658081606,19.9082821003668,23663857.9674998,0.0,1.0
2007-11-02,30.4,31.01,30.12,30.92,16577200,19.2742603774252,19.6610136284196,19.0967342950016,19.6039516733549,26146107.3022674,0.0,1.0
2007-11-05,29.8,30.15,29.53,30.15,17515500,18.8938473436603,19.1157549466898,18.722661478466,19.1157549466898,27626025.0496382,0.0,1.0
2007-11-06,30.06,30.12,29.5,29.5,15828300,19.0586929916251,19.0967342950016,18.7036408267778,18.7036408267778,24964917.4898341,0.0,1.0
2007-11-07,29.34,29.92,29.3,29.7,16487900,18.6021973511071,18.9699299504132,18.5768364821894,18.8304451713661,26005260.3931336,0.0,1.0
2007-11-08,29.09,29.56,28.25,29.5,25256800,18.4436919203717,18.7416821301543,17.9111136731007,18.7036408267778,39835859.0661816,0.0,1.0
2007-11-09,28.05,28.92,27.99,28.69,21922500,17.7843093285124,18.3359082274716,17.7462680251359,18.1900832311951,34576890.9908764,0.0,1.0
2007-11-12,28.46,29.08,28.0,28.05,18968500,18.0442582349185,18.4373517031423,17.7526082423653,17.7843093285124,29917744.6349841,0.0,1.0
2007-11-13,29.12,29.23,27.77,28.0,28296000,18.4627125720599,18.5324549615835,17.6067832460888,17.7526082423653,44629385.6758053,0.0,1.0
2007-11-14,29.03,29.73,28.86,29.29,18442800,18.4056506169952,18.8494658230543,18.2978669240951,18.57049626496,29088593.2337341,0.0,1.0
2007-11-15,28.98,29.75,28.84,29.07,17497700,18.3739495308481,18.8621462575132,18.2851864896363,18.4310114859129,27597950.3017931,0.0,1.0
2007-11-16,29.07,29.2,28.42,29.12,18189700,18.4310114859129,18.5134343098953,18.0188973660008,18.4627125720599,28689395.5551029,0.0,1.0
2007-11-19,28.19,28.83,28.02,28.83,21986400,17.8730723697242,18.2788462724069,17.7652886768242,18.2788462724069,34677676.1811749,0.0,1.0
2007-11-20,28.5,28.75,27.95,28.19,26557200,18.0696191038361,18.2281245345716,17.7209071562183,17.8730723697242,41886892.8919104,0.0,1.0
2007-11-21,28.05,28.39,27.81,28.0,12611300,17.7843093285124,17.9998767143126,17.6321441150064,17.7526082423653,19890958.8483631,0.0,1.0
2007-11-23,28.95,29.01,28.06,28.18,9786400,18.3549288791599,18.3929701825364,17.7906495457418,17.8667321524948,15435433.2760001,0.0,1.0
2007-11-26,27.49,29.0,27.41,28.89,16282500,17.4292571636651,18.386629965307,17.3785354258298,18.3168875757834,25681296.7297957,0.0,1.0
2007-11-27,27.15,27.61,26.78,27.58,20151400,17.3563446655268,17.6504116469685,17.1198125282802,17.6312333655702,31522219.7152302,0.225,1.0
2007-11-28,28.27,28.49,27.07,27.3,24263400,18.0723338377327,18.2129745679874,17.3052025817978,17.4522360725187,37954495.75903,0.0,1.0
2007-11-29,27.88,28.2,27.55,28.16,19899300,17.8230161795539,18.0275845144699,17.6120550841718,18.0020134726054,31127867.3828756,0.0,1.0
2007-11-30,28.56,29.1,28.12,28.14,24847100,18.2577238912503,18.602932956421,17.9764424307409,17.9892279516731,38867559.8462785,0.0,1.0
2007-12-03,28.49,29.03,28.45,28.62,12101600,18.2129745679874,18.5581836331582,18.187403526123,18.2960804540471,18930163.3685913,0.0,1.0
2007-12-04,28.79,28.94,28.0,28.38,18286500,18.4047573819712,18.500648788963,17.8997293051474,18.1426542028601,28605013.5882646,0.0,1.0
2007-12-05,28.97,29.17,28.67,29.05,12545200,18.5198270703614,18.6476822796839,18.3280442563777,18.5709691540904,19624073.3036665,0.0,1.0
2007-12-06,29.49,29.66,28.58,28.84,11632800,18.8522506145999,18.960927542524,18.2705094121826,18.4367211843018,18196833.8429751,0.0,1.0
2007-12-07,29.49,29.75,29.33,29.72,10064200,18.8522506145999,19.0184623867191,18.7499664471419,18.9992841053207,15743120.7587572,0.0,1.0
2007-12-10,29.59,29.65,29.05,29.13,11895200,18.9161782192611,18.9545347820578,18.5709691540904,18.6221112378194,18607298.1508285,0.0,1.0
2007-12-11,28.4,29.8,28.31,29.65,19388100,18.1554397237923,19.0504261890497,18.0979048795972,18.9545347820578,30328212.8319053,0.0,1.0
2007-12-12,28.49,29.28,28.0,29.0,20141500,18.2129745679874,18.7180026448112,17.8997293051474,18.5390053517598,31506733.4475178,0.0,1.0
2007-12-13,27.64,28.48,27.26,28.38,20290600,17.6695899283669,18.2065818075213,17.4266650306542,18.1426542028601,31739966.0248841,0.0,1.0
2007-12-14,26.63,27.35,26.63,27.25,21681100,17.0239211212884,17.4841998748493,17.0239211212884,17.4202722701881,33915082.7172244,0.0,1.0
2007-12-17,25.94,26.73,25.84,26.53,25190900,16.5828206491258,17.0878487259496,16.5188930444646,16.9599935166271,39405355.6886565,0.0,1.0
2007-12-18,26.47,26.6,25.57,26.22,22441300,16.9216369538304,17.00474283989,16.3462885118792,16.7618179421773,35104240.3652051,0.0,1.0
2007-12-19,26.24,26.43,25.84,26.43,17910700,16.7746034631095,16.8960659119659,16.5188930444646,16.8960659119659,28017161.1229778,0.0,1.0
2007-12-20,26.27,26.42,25.98,26.09,16008200,16.7937817445079,16.8896731514998,16.6083916909903,16.6787120561177,25041138.4640942,0.0,1.0
2007-12-21,26.66,26.94,26.29,26.36,24522500,17.0430994026867,17.2220966957382,16.8065672654402,16.851316588703,38359797.9776459,0.0,1.0
2007-12-24,27.01,27.09,26.5,26.61,7199400,17.2668460190011,17.3179881027301,16.9408152352288,17.0111356003561,11261801.5928337,0.0,1.0
2007-12-26,26.99,27.05,26.66,26.93,15081100,17.2540604980688,17.2924170608656,17.0430994026867,17.2157039352721,23590904.2422541,0.0,1.0
2007-12-27,26.77,26.98,26.71,26.91,13361100,17.1134197678141,17.2476677376027,17.0750632050174,17.2029184143398,20900360.7608981,0.0,1.0
2007-12-28,26.68,27.01,26.35,26.76,13743400,17.055884923619,17.2668460190011,16.8449238282369,17.107027007348,21498380.9777134,0.0,1.0
2007-12-31,26.94,27.18,26.26,26.32,16689900,17.2220966957382,17.3755229469252,16.7873889840418,16.8257455468385,26107500.9590014,0.0,1.0
2008-01-02,26.11,27.27,26.02,26.99,16560700,16.6914975770499,17.4330577911203,16.6339627328548,17.2540604980688,25905397.3440065,0.0,1.0
2008-01-03,25.82,26.46,25.8,26.29,14635500,16.5061075235323,16.9152441933643,16.4933220026001,16.8065672654402,22893865.768247,0.0,1.0
2008-01-04,24.96,25.67,24.76,25.56,19772000,15.9563301234457,16.4102161165405,15.8284749141232,16.3398957514131,30928735.8798659,0.0,1.0
2008-01-07,25.37,25.81,24.93,25.0,20682400,16.2184333025567,16.4997147630662,15.9371518420473,15.9819011653102,32352846.8016256,0.0,1.0
2008-01-08,24.74,25.8,24.67,25.58,15488100,15.8156893931909,16.4933220026001,15.7709400699281,16.3526812723453,24227561.9148773,0.0,1.0
2008-01-09,24.73,24.97,23.77,24.8,25468800,15.8092966327248,15.9627228839118,15.1955916279769,15.8540459559877,39840066.1732314,0.0,1.0
2008-01-10,25.28,25.71,24.35,24.51,16098800,16.1608984583616,16.435787158405,15.5663717350121,15.6686559024701,25182861.2777052,0.0,1.0
2008-01-11,24.71,25.56,24.57,25.1,17627000,15.7965111117926,16.3398957514131,15.7070124652668,16.0458287699714,27573377.8755005,0.0,1.0
2008-01-14,25.39,25.495,24.54,25.1,15513500,16.231218823489,16.2983428083833,15.6878341838684,16.0458287699714,24267294.3593112,0.0,1.0
2008-01-15,25.37,25.65,24.66,25.02,20304900,16.2184333025567,16.3974305956082,15.7645473094619,15.9946866862424,31762335.0782466,0.0,1.0
2008-01-16,26.34,26.84,25.28,25.31,27356000,16.8385310677708,17.158169091077,16.1608984583616,16.18007673976,42792155.5092865,0.0,1.0
2008-01-17,26.25,26.71,26.02,26.37,20633800,16.7809962235757,17.0750632050174,16.6339627328548,16.8577093491691,32276823.3055825,0.0,1.0
2008-01-18,26.28,27.49,26.0,26.51,25818700,16.800174504974,17.573698521375,16.6211772119226,16.9472079956949,40387404.0593515,0.0,1.0
2008-01-22,28.2,28.82,24.96,25.37,45150200,18.0275845144699,18.4239356633695,15.9563301234457,16.2184333025567,70627079.2394862,0.0,1.0
2008-01-23,29.95,30.12,27.08,27.63,41347200,19.1463175960416,19.2549945239657,17.311595342264,17.6631971679008,64678162.460651,0.0,1.0
2008-01-24,29.56,29.8,28.93,29.67,26773500,18.8969999378627,19.0504261890497,18.4942560284969,18.9673203029901,41880968.5453972,0.0,1.0
2008-01-25,28.53,29.65,28.15,29.54,22483600,18.2385456098519,18.9545347820578,17.9956207121392,18.8842144169305,35170408.963613,0.0,1.0
2008-01-28,29.14,29.16,28.03,28.51,17078900,18.6285039982855,18.6412895192178,17.9189075865457,18.2257600889197,26716001.7812383,0.0,1.0
2008-01-29,29.71,29.92,28.5701,29.39,19525200,18.9928913448546,19.1271393146432,18.2641805793211,18.7883230099386,30542674.1756807,0.0,1.0
2008-01-30,29.38,30.2,29.05,29.71,21216400,18.7819302494725,19.3061366076947,18.5709691540904,18.9928913448546,33188166.6964186,0.0,1.0
2008-01-31,30.64,31.08,28.82,28.88,33237000,19.5874180682041,19.8686995287136,18.4239356633695,18.4622922261663,51991624.2382716,0.0,1.0
2008-02-01,30.45,30.69,29.88,30.51,17198800,19.4659556193478,19.6193818705347,19.1015682727787,19.5043121821445,26903557.6902002,0.0,1.0
2008-02-04,29.35,30.55,29.16,30.5,16497000,18.7627519680741,19.529883224009,18.6412895192178,19.4979194216784,25805753.3790284,0.0,1.0
2008-02-05,27.99,29.44,27.85,28.91,21585200,17.8933365446812,18.8202868122692,17.8038378981555,18.4814705075647,33765069.2754443,0.0,1.0
2008-02-06,27.65,28.97,27.59,28.28,23844900,17.675982688833,18.5198270703614,17.6376261260363,18.0787265981988,37299848.9875489,0.0,1.0
2008-02-07,28.4,29.17,27.52,27.55,20958600,18.1554397237923,18.6476822796839,17.5928768027734,17.6120550841718,32784898.0281085,0.0,1.0
2008-02-08,27.97,28.59,27.7,28.3,15908100,17.880551023749,18.2769021726487,17.7079464911636,18.0915121191311,24884555.0905571,0.0,1.0
2008-02-11,28.69,28.88,27.67,28.02,13946700,18.3408297773099,18.4622922261663,17.6887682097653,17.9125148260796,21816396.9601319,0.0,1.0
2008-02-12,28.38,29.13,28.22,28.81,17804800,18.1426542028601,18.6221112378194,18.0403700354021,18.4175429029034,27851504.9865384,0.0,1.0
2008-02-13,28.34,28.8,28.13,28.8,12399300,18.1170831609956,18.4111501424373,17.982835191207,18.4111501424373,19395846.388591,0.0,1.0
2008-02-14,27.51,28.4,27.34,28.35,16340000,17.5864840423073,18.1554397237923,17.4778071143832,18.1234759214617,25560163.0728813,0.0,1.0
2008-02-15,27.52,27.67,26.96,27.5,15780200,17.5928768027734,17.6887682097653,17.2348822166705,17.5800912818412,24684485.025868,0.0,1.0
2008-02-19,27.31,28.12,27.09,27.9,15004300,17.4586288329848,17.9764424307409,17.3179881027301,17.8358017004861,23470768.3472726,0.0,1.0
2008-02-20,27.72,27.92,26.94,27.03,13649500,17.7207320120959,17.8485872214184,17.2220966957382,17.2796315399333,21351496.074865,0.0,1.0
2008-02-21,27.39,28.22,27.27,27.76,13051000,17.5097709167138,18.0403700354021,17.4330577911203,17.7463030539604,20415280.7995211,0.0,1.0
2008-02-22,27.77,27.81,27.0,27.505,13601200,17.7526958144265,17.778266856291,17.260453258535,17.5832876620742,21275941.8596618,0.0,1.0
2008-02-25,28.82,28.82,27.28,27.28,20911400,18.4239356633695,18.4239356633695,17.4394505515864,17.4394505515864,32711064.5093178,0.0,1.0
2008-02-26,28.83,29.49,28.22,28.35,30638500,18.4303284238357,18.8522506145999,18.0403700354021,18.1234759214617,47926870.0311183,0.0,1.0
2008-02-27,28.91,29.24,28.46,28.54,17330300,18.4814705075647,18.6924316029468,18.1937962865891,18.2449383703181,27109259.1249666,0.0,1.0
2008-02-28,27.71,28.7,27.67,28.65,18085800,17.7143392516298,18.3472225377761,17.6887682097653,18.3152587354454,28291064.7064576,0.0,1.0
2008-02-29,26.55,27.65,26.41,27.51,21898800,16.9727790375594,17.675982688833,16.8832803910336,17.5864840423073,34255624.1799519,0.0,1.0
2008-03-03,27.09,27.18,26.3,26.93,19162200,17.3179881027301,17.3755229469252,16.8129600259063,17.2157039352721,29974844.3595573,0.0,1.0
2008-03-04,26.87,27.05,26.5,26.8,15672300,17.1773473724754,17.2924170608656,16.9408152352288,17.1325980492125,24515700.3504968,0.0,1.0
2008-03-05,26.76,27.57,26.5,27.02,18340500,17.107027007348,17.624840605104,16.9408152352288,17.2732387794672,28689484.1394235,0.0,1.0
2008-03-06,25.76,26.88,25.72,26.87,14345600,16.4677509607356,17.1837401329415,16.4421799188711,17.1773473724754,22440384.0500812,0.0,1.0
2008-03-07,25.88,26.42,25.18,25.48,15410100,16.5444640863291,16.8896731514998,16.0969708537004,16.2887536676841,24105548.8965366,0.0,1.0
2008-03-10,25.0,25.95,24.96,25.75,17188800,15.9819011653102,16.5892134095919,15.9563301234457,16.4613582002695,26887914.9955411,0.0,1.0
2008-03-11,26.2,26.22,25.28,25.9,22119800,16.8928695317328,16.9057648519861,16.2996848000842,16.6994397279344,34306709.04735,0.225,1.0
2008-03-12,26.13,27.1333,25.97,26.27,20008900,16.8477359108465,17.4946296513499,16.7445733488207,16.9380031526191,31032808.1925479,0.0,1.0
2008-03-13,26.48,26.66,25.48,25.86,20243000,17.0734040152781,17.1894618975571,16.4286380026165,16.6736490874279,31395885.6429761,0.0,1.0
2008-03-14,25.75,26.77,25.36,26.75,21473500,16.6027248260351,17.2603861589499,16.3512660810971,17.2474908386967,33304329.9093242,0.0,1.0
2008-03-17,25.7,26.02,24.87,25.11,21915500,16.5704865254021,16.7768116494538,16.035330734893,16.1900745779317,33989849.9139773,0.0,1.0
2008-03-18,27.19,27.24,26.1,26.14,21428500,17.5311878842678,17.5634261849009,16.8283929304667,16.8541835709731,33234537.1486693,0.0,1.0
2008-03-19,26.84,28.02,26.81,27.14,23266600,17.3055197798362,18.0663436747769,17.2861767994564,17.4989495836347,36085338.7788801,0.0,1.0
2008-03-20,28.06,28.17,26.84,26.97,22243000,18.0921343152833,18.1630585766761,17.3055197798362,17.3893393614822,34497786.1165203,0.0,1.0
2008-03-24,29.26,30.0,28.13,28.13,25245600,18.8658535304772,19.3429803798468,18.1372679361696,18.1372679361696,39154669.2974519,0.0,1.0
2008-03-25,28.76,29.46,28.3,29.1,18463700,18.5434705241464,18.9948067330095,18.2468781583221,18.7626909684514,28636279.8866877,0.0,1.0
2008-03-26,28.16,28.55,27.94,28.55,14793500,18.1566109165495,18.4080696614875,18.0147623937639,18.4080696614875,22943982.327687,0.0,1.0
2008-03-27,27.79,28.61,27.76,28.49,13212700,17.9180474918647,18.4467556222472,17.8987045114849,18.3693837007278,20492240.1933978,0.0,1.0
2008-03-28,27.38,27.87,27.28,27.71,15818700,17.6536934266735,17.9696287728776,17.5892168254073,17.8664662108518,24534016.5104256,0.0,1.0
2008-03-31,27.97,28.06,27.13,27.38,15593400,18.0341053741438,18.0921343152833,17.4925019235081,17.6536934266735,24184587.4220809,0.0,1.0
2008-04-01,29.49,29.58,28.1,28.2,20263800,19.0141497133894,19.0721786545289,18.1179249557898,18.182401557056,31428145.4079009,0.0,1.0
2008-04-02,29.16,30.0,28.97,29.48,16090000,18.801376929211,19.3429803798468,18.6788713868053,19.0077020532627,24954789.309662,0.0,1.0
2008-04-03,29.22,29.49,28.67,29.02,11648300,18.8400628899707,19.0141497133894,18.4854415830069,18.7111096874384,18065933.6429916,0.0,1.0
2008-04-04,28.79,29.39,28.62,29.22,13520500,18.5628135045263,18.9496731121232,18.4532032823738,18.8400628899707,20969622.6762762,0.0,1.0
2008-04-07,28.5,29.09,28.35,28.93,10883600,18.3758313608544,18.7562433083247,18.2791164589552,18.6530807462989,16879921.9969321,0.0,1.0
2008-04-08,28.18,28.43,27.96,28.2,11547400,18.1695062368027,18.3306977399681,18.0276577140172,18.182401557056,17909442.7641013,0.0,1.0
2008-04-09,27.67,28.25,27.4,28.15,13431800,17.8406755703453,18.214639857689,17.6665887469267,18.1501632564229,20832053.3902745,0.0,1.0
2008-04-10,28.38,28.85,27.62,27.67,19890600,18.298459439335,18.601499465286,17.8084372697122,17.8406755703453,30849330.7795377,0.0,1.0
2008-04-11,28.17,28.67,27.99,27.99,12688100,18.1630585766761,18.4854415830069,18.047000694397,18.047000694397,19678611.6991872,0.0,1.0
2008-04-14,27.91,28.38,27.84,28.11,8104500,17.9954194133841,18.298459439335,17.9502857924978,18.1243726159164,12569676.1939189,0.0,1.0
2008-04-15,27.93,28.1,27.5,28.01,9872000,18.0083147336373,18.1179249557898,17.7310653481929,18.0598960146503,15310980.7374135,0.0,1.0
2008-04-16,28.02,28.22,27.65,28.05,12137900,18.0663436747769,18.1952968773092,17.8277802500921,18.0856866551567,18825278.8789152,0.0,1.0
2008-04-17,28.12,28.21,27.86,28.0,9241200,18.130820276043,18.1888492171826,17.963181112751,18.0534483545236,14332641.3280577,0.0,1.0
2008-04-18,28.68,28.88,28.21,28.21,12670000,18.4918892431335,18.6208424456658,18.1888492171826,18.1888492171826,19650539.4999016,0.0,1.0
2008-04-21,28.98,29.17,28.11,28.5,16470500,18.685319046932,18.8078245893377,18.1243726159164,18.3758313608544,25544925.8747536,0.0,1.0
2008-04-22,28.52,29.24,28.27,28.9,20109900,18.3887266811076,18.852958210224,18.2275351779423,18.633737765919,31189454.1664619,0.0,1.0
2008-04-23,28.13,28.69,28.02,28.68,15925000,18.1372679361696,18.4983369032601,18.0663436747769,18.4918892431335,24698882.5205946,0.0,1.0
2008-04-24,28.92,29.25,28.12,28.12,21726200,18.6466330861723,18.8594058703506,18.130820276043,18.130820276043,33696255.0341564,0.0,1.0
2008-04-25,29.78,29.81,28.8,29.01,19656600,19.2011318570612,19.2204748374411,18.5692611646529,18.7046620273118,30486408.4241331,0.0,1.0
2008-04-28,29.73,30.16,29.22,29.61,13374300,19.1688935564281,19.4461429418726,18.8400628899707,19.0915216349087,20742873.7516602,0.0,1.0
2008-04-29,29.36,29.97,29.12,29.63,10969000,18.9303301317434,19.3236373994669,18.7755862887046,19.104416955162,17012373.1471523,0.0,1.0
2008-04-30,28.8,29.65,28.74,29.36,15221000,18.5692611646529,19.1173122754152,18.5305752038932,18.9303301317434,23607013.553907,0.0,1.0
2008-05-01,29.87,30.46,29.01,29.09,26628800,19.2591607982008,19.6395727456711,18.7046620273118,18.7562433083247,41299943.6649549,0.0,1.0
2008-05-02,30.12,30.5,29.83,30.38,19294300,19.4203523013661,19.6653633861775,19.2333701576943,19.5879914646581,29924499.1533506,0.0,1.0
2008-05-05,29.37,30.04,29.23,29.89,15897800,18.93677779187,19.3687710203532,18.8465105500974,19.272056118454,24656696.6741543,0.0,1.0
2008-05-06,29.28,29.33,28.71,29.28,14309000,18.8787488507304,18.9109871513635,18.5112322235133,18.8787488507304,22192546.937971,0.0,1.0
2008-05-07,28.56,29.48,28.48,29.25,14745400,18.4145173216141,19.0077020532627,18.3629360406012,18.8594058703506,22869381.6212983,0.0,1.0
2008-05-08,27.92,28.78,27.79,28.61,19465900,18.0018670735107,18.5563658443997,17.9180474918647,18.4467556222472,30190642.2139806,0.0,1.0
2008-05-09,27.98,28.44,27.63,27.82,13031400,18.0405530342704,18.3371454000947,17.8148849298389,17.9373904722446,20211052.915471,0.0,1.0
2008-05-12,28.64,28.71,28.01,28.01,12314100,18.466098602627,18.5112322235133,18.0598960146503,18.0598960146503,19098556.3106345,0.0,1.0
2008-05-13,28.75,28.97,28.5,28.66,10391900,18.5370228640198,18.6788713868053,18.3758313608544,18.4789939228803,16117319.7655112,0.0,1.0
2008-05-14,29.12,29.53,28.75,28.88,12094200,18.7755862887046,19.0399403538958,18.5370228640198,18.6208424456658,18757502.3535682,0.0,1.0
2008-05-15,29.53,29.55,28.76,29.09,11044900,19.0399403538958,19.0528356741491,18.5434705241464,18.7562433083247,17130090.2701234,0.0,1.0
2008-05-16,29.1,29.85,28.75,29.85,13246300,18.7626909684514,19.2462654779475,18.5370228640198,19.2462654779475,20544352.1213533,0.0,1.0
2008-05-19,28.87,29.38,28.52,28.65,13893700,18.6143947855392,18.9432254519966,18.3887266811076,18.4725462627536,21548437.3046395,0.0,1.0
2008-05-20,27.37,28.19,27.0,28.1,39809400,17.6472457665469,18.1759538969293,17.4086823418621,18.1179249557898,61742398.3557522,0.0,1.0
2008-05-21,26.93,27.49,26.8,27.32,29274700,17.3635487209758,17.7246176880662,17.2797291393298,17.6150074659138,45403602.89643,0.0,1.0
2008-05-22,26.91,27.19,26.71,26.84,15894100,17.3506534007225,17.5311878842678,17.2217001981902,17.3055197798362,24650958.1582783,0.0,1.0
2008-05-23,26.77,26.99,26.28,26.84,17324800,17.2603861589499,17.4022346817355,16.9444508127458,17.3055197798362,26869902.6620281,0.0,1.0
2008-05-27,27.28,27.53,26.71,26.9,21412600,17.5892168254073,17.7504083285727,17.2217001981902,17.3442057405959,33209877.0399047,0.0,1.0
2008-05-28,27.43,27.85,27.22,27.67,13242200,17.6859317273065,17.9567334526244,17.5505308646476,17.8406755703453,20537993.2253826,0.0,1.0
2008-05-29,27.71,27.87,27.29,27.35,13855400,17.8664662108518,17.9696287728776,17.5956644855339,17.6343504462936,21489035.9105711,0.0,1.0
2008-05-30,27.36,27.75,27.35,27.75,11714900,17.6407981064202,17.8922568513582,17.6343504462936,17.8922568513582,18169226.9287607,0.0,1.0
2008-06-02,27.16,27.6,26.8,27.41,15497700,17.5118449038879,17.795541949459,17.2797291393298,17.6730364070533,24036161.4844219,0.0,1.0
2008-06-03,27.09,27.25,26.71,27.05,15232800,17.6117836358505,17.7158030297868,17.3647375752516,17.5857787873664,23430707.5610444,0.225,1.0
2008-06-04,27.18,27.5,26.87,27.07,17537800,17.6702945449397,17.8783333328124,17.468756969188,17.5987812116084,26976200.243165,0.0,1.0
2008-06-05,27.91,28.13,27.4,27.42,20265500,18.1448830297743,18.2879096964368,17.8133212116022,17.8263236358442,31171879.3707228,0.0,1.0
2008-06-06,27.18,27.69,27.1,27.45,19366500,17.6702945449397,18.0018563631118,17.6182848479715,17.8458272722073,29789060.3159607,0.0,1.0
2008-06-09,26.54,27.65,26.42,27.22,17695600,17.2542169691942,17.9758515146277,17.176202423742,17.6962993934238,27218924.2107307,0.0,1.0
2008-06-10,26.71,26.95,26.09,26.35,17878700,17.3647375752516,17.5207666661562,16.9616624237482,17.1306939388948,27500563.9981911,0.0,1.0
2008-06-11,25.91,26.82,25.85,26.71,19163100,16.8446406055698,17.4362509085829,16.8056333328437,17.3647375752516,29476195.5821024,0.0,1.0
2008-06-12,26.48,26.88,26.04,26.04,15099500,17.2152096964681,17.475258181309,16.9291563631431,16.9291563631431,23225668.8736142,0.0,1.0
2008-06-13,27.53,27.58,26.65,26.69,16052200,17.8978369691755,17.9303430297806,17.3257303025255,17.3517351510096,24691087.909734,0.0,1.0
2008-06-16,27.5,27.68,27.14,27.31,12418600,17.8783333328124,17.9953551509908,17.6442896964556,17.754810302513,19101976.3219885,0.0,1.0
2008-06-17,26.87,27.73,26.795,27.55,12272500,17.468756969188,18.0278612115959,17.4199978782803,17.9108393934175,18877248.9984059,0.0,1.0
2008-06-18,26.55,26.87,26.32,26.66,13989600,17.2607181813152,17.468756969188,17.1111903025317,17.3322315146465,21518448.7747484,0.0,1.0
2008-06-19,27.18,27.29,26.56,26.59,16005900,17.6702945449397,17.7418078782709,17.2672193934363,17.2867230297993,24619870.4211517,0.0,1.0
2008-06-20,26.25,27.18,26.12,26.23,17186900,17.0656818176846,17.6702945449397,16.9811660601113,17.0526793934425,26436454.741145,0.0,1.0
2008-06-23,25.06,26.4,24.9,26.4,22900000,16.2920375752829,17.1631999994999,16.1880181813465,17.1631999994999,35224200.6162961,0.0,1.0
2008-06-24,25.31,25.75,24.83,25.11,18579100,16.4545678783084,16.7406212116334,16.1425096964993,16.324543635888,28577901.557652,0.0,1.0
2008-06-25,25.47,26.38,25.26,25.41,19925800,16.5585872722448,17.1501975752579,16.4220618177033,16.5195799995187,30649361.425336,0.0,1.0
2008-06-26,24.66,25.37,24.61,25.23,18896500,16.031989090442,16.4935751510346,15.9994830298368,16.4025581813403,29066118.2072419,0.0,1.0
2008-06-27,24.02,24.7,23.91,24.66,22343700,15.6159115146965,16.057993938926,15.5443981813653,16.031989090442,34368514.0310191,0.0,1.0
2008-06-30,23.42,24.36,23.32,24.02,19582700,15.2258387874351,15.8369527268113,15.1608266662249,15.6159115146965,30121613.6859715,0.0,1.0
2008-07-01,23.21,23.39,22.52,23.11,21993700,15.0893133328937,15.2063351510721,14.6407296965431,15.0243012116834,33830152.8862285,0.0,1.0
2008-07-02,22.52,23.5,22.47,23.25,22753400,14.6407296965431,15.2778484844033,14.608223635938,15.1153181813778,34998704.205364,0.0,1.0
2008-07-03,22.54,22.96,22.35,22.67,11321500,14.6537321207851,14.9267830298681,14.5302090904857,14.7382478783584,17414444.8592751,0.0,1.0
2008-07-07,22.32,23.19,22.02,22.65,20770400,14.5107054541226,15.0763109086516,14.315669090492,14.7252454541164,31948503.7764507,0.0,1.0
2008-07-08,23.04,23.07,22.3,22.31,17205000,14.9787927268363,14.9982963631994,14.4977030298806,14.5042042420016,26464295.7032042,0.0,1.0
2008-07-09,22.37,23.11,22.3,23.11,13390800,14.5432115147278,15.0243012116834,14.4977030298806,15.0243012116834,20597389.7647467,0.0,1.0
2008-07-10,21.87,22.51,21.71,22.41,18560300,14.2181509086766,14.6342284844221,14.1141315147403,14.5692163632119,28548983.8733032,0.0,1.0
2008-07-11,21.58,22.13,21.0,21.58,27126500,14.029615757167,14.3871824238232,13.6525454541477,14.029615757167,41725295.9833169,0.0,1.0
2008-07-14,21.53,22.0,21.3,21.58,12911800,13.9971096965619,14.3026666662499,13.8475818177783,14.029615757167,19860604.0837333,0.0,1.0
2008-07-15,21.46,21.89,20.76,21.39,20546400,13.9516012117147,14.2311533329187,13.4965163632431,13.9060927268675,31603952.6437847,0.0,1.0
2008-07-16,22.68,22.73,21.21,21.53,19572400,14.7447490904795,14.7772551510846,13.7890709086891,13.9971096965619,30105770.4865675,0.0,1.0
2008-07-17,23.38,23.71,22.05,22.79,22340200,15.1998339389511,15.4143739389448,14.335172726855,14.8162624238107,34363130.4195711,0.0,1.0
2008-07-18,23.44,23.82,22.7,23.82,15882800,15.2388412116772,15.4858872722761,14.7577515147215,15.4858872722761,24430521.1156554,0.0,1.0
2008-07-21,23.12,23.79,22.92,23.62,13685300,15.0308024238045,15.466383635913,14.900778181384,15.3558630298556,21050382.2137204,0.0,1.0
2008-07-22,23.95,24.1,22.86,23.0,17808300,15.5704030298493,15.6679212116647,14.8617709086579,14.9527878783522,27392276.4993533,0.0,1.0
2008-07-23,25.03,25.85,23.76,23.76,26441300,16.2725339389198,16.8056333328437,15.4468799995499,15.4468799995499,40671338.679287,0.0,1.0
2008-07-24,24.02,25.13,23.93,25.0,16362800,15.6159115146965,16.33754606013,15.5574006056073,16.2530303025567,25168844.9713682,0.0,1.0
2008-07-25,23.8,24.88,23.56,24.11,14512500,15.472884848034,16.1750157571045,15.3168557571295,15.6744224237857,22322760.3250655,0.0,1.0
2008-07-28,23.16,24.09,23.07,23.44,11420200,15.0568072722886,15.6614199995437,14.9982963631994,15.2388412116772,17566262.7021059,0.0,1.0
2008-07-29,24.33,24.44,23.24,23.3,15479200,15.8174490904482,15.8889624237795,15.1088169692567,15.1478242419829,23809713.806977,0.0,1.0
2008-07-30,23.74,25.0,23.3,24.7,19262100,15.4338775753079,16.2530303025567,15.1478242419829,16.057993938926,29628474.8773432,0.0,1.0
2008-07-31,23.83,24.55,23.49,23.58,18557500,15.4923884843971,15.9604757571107,15.2713472722823,15.3298581813715,28544676.9841448,0.0,1.0
2008-08-01,23.9,24.21,22.8218,24.03,11920700,15.5378969692442,15.7394345449959,14.8369362783556,15.6224127268175,18336119.1391565,0.0,1.0
2008-08-04,23.89,24.18,23.51,23.82,10556200,15.5313957571232,15.7199309086329,15.2843496965243,15.4858872722761,16237279.761823,0.0,1.0
2008-08-05,24.89,24.94,24.1,24.1,14371000,16.1815169692255,16.2140230298306,15.6679212116647,15.6679212116647,22105108.6051001,0.0,1.0
2008-08-06,24.9,25.0,24.4,24.5,15075400,16.1880181813465,16.2530303025567,15.8629575752954,15.9279696965056,23188598.8633586,0.0,1.0
2008-08-07,24.48,24.9,24.32,24.7,13603900,15.9149672722635,16.1880181813465,15.8109478783272,16.057993938926,20925174.7931892,0.0,1.0
2008-08-08,26.37,26.52,24.5,24.5,25506600,17.1436963631368,17.2412145449522,15.9279696965056,15.9279696965056,39233606.7877565,0.0,1.0
2008-08-11,27.51,28.75,26.05,26.26,53932100,17.8848345449334,18.6909848479402,16.9356575752641,17.0721830298056,82956991.7055962,0.0,1.0
2008-08-12,27.48,27.76,27.18,27.35,27222900,17.8653309085704,18.047364847959,17.6702945449397,17.7808151509971,41873576.0243392,0.0,1.0
2008-08-13,26.52,27.49,26.12,27.32,21870300,17.2412145449522,17.8718321206914,16.9811660601113,17.761311514634,33640342.1283224,0.0,1.0
2008-08-14,27.17,27.85,26.21,26.23,17365400,17.6637933328187,18.1058757570482,17.0396769692005,17.0526793934425,26711018.9249882,0.0,1.0
2008-08-15,27.53,27.74,27.1,27.2,23269100,17.8978369691755,18.0343624237169,17.6182848479715,17.6832969691817,35791940.8978453,0.0,1.0
2008-08-18,26.96,28.1,26.57,27.76,22175300,17.5272678782772,18.2684060600738,17.2737206055573,18.047364847959,34109485.4116399,0.0,1.0
2008-08-19,25.96,27.08,25.93,26.98,30629300,16.8771466661749,17.6052824237294,16.8576430298118,17.5402703025192,47113214.3203809,0.0,1.0
2008-08-20,25.97,26.44,25.671,26.01,19012500,16.8836478782959,17.189204847984,16.6892616358774,16.90965272678,29244546.4723726,0.0,1.0
2008-08-21,26.57,26.68,25.51,25.6,18816700,17.2737206055573,17.3452339388885,16.5845921207289,16.6431030298181,28943371.8662297,0.0,1.0
2008-08-22,27.11,27.15,26.58,26.69,13319700,17.6247860600925,17.6507909085766,17.2802218176783,17.3517351510096,20488025.5436193,0.0,1.0
2008-08-25,26.56,27.04,26.51,26.98,13088300,17.2672193934363,17.5792775752454,17.2347133328312,17.5402703025192,20132091.9181777,0.0,1.0
2008-08-26,27.02,27.08,26.15,26.53,16797600,17.5662751510033,17.6052824237294,17.0006696964743,17.2477157570732,25837643.330668,0.0,1.0
2008-08-27,27.17,27.48,26.6,27.02,13091000,17.6637933328187,17.8653309085704,17.2932242419204,17.5662751510033,20136244.9898661,0.0,1.0
2008-08-28,27.42,27.64,26.99,27.41,13626200,17.8263236358442,17.9693503025067,17.5467715146402,17.8198224237232,20959476.0889859,0.0,1.0
2008-08-29,27.12,27.48,27.02,27.22,12520800,17.6312872722135,17.8653309085704,17.5662751510033,17.6962993934238,19259177.7762674,0.0,1.0
2008-09-02,28.07,28.68,27.65,27.65,27655200,18.3951796964337,18.7949324436665,18.1199400999783,18.1199400999783,42200265.3309496,0.225,1.0
2008-09-03,29.33,29.4,27.91,27.94,39057000,19.2208984857998,19.2667717518757,18.2903265168317,18.309986488007,59598764.8988581,0.0,1.0
2008-09-04,28.57,29.17,28.46,28.95,31607400,18.7228458826901,19.1160453061978,18.6507593217137,18.971872184245,48231098.1812266,0.0,1.0
2008-09-05,28.59,28.79,28.03,28.32,25053100,18.7359525301404,18.8670190046429,18.3689664015332,18.5590127895619,38229608.4411905,0.0,1.0
2008-09-08,30.16,30.74,29.71,29.8,41467300,19.7648243549854,20.1449171310428,19.4699247873547,19.5289047008808,63276745.8762941,0.0,1.0
2008-09-09,29.15,30.61,29.13,30.18,35965400,19.1029386587475,20.0597239226162,19.0898320112973,19.7779310024357,54881158.7959493,0.0,1.0
2008-09-10,29.1,29.53,28.77,29.34,19819300,19.0701720401219,19.3519649603024,18.8539123571927,19.2274518095249,30243126.7419396,0.0,1.0
2008-09-11,29.5,29.52,28.36,28.55,27556200,19.332304989127,19.3454116365772,18.5852260844624,18.7097392352398,42049196.950762,0.0,1.0
2008-09-12,28.8,29.32,28.5,29.17,25732100,18.873572328368,19.2143451620747,18.6769726166142,19.1160453061978,39265723.8972248,0.0,1.0
2008-09-15,28.5,29.08,27.52,27.52,27620000,18.6769726166142,19.0570653926716,18.0347468915517,18.0347468915517,42146552.1291052,0.0,1.0
2008-09-16,27.58,28.4,27.47,27.89,42932600,18.0740668339024,18.6114393793629,18.001980272926,18.2772198693814,65512710.4973941,0.0,1.0
2008-09-17,25.62,26.99,25.56,26.84,42981300,16.7896153837774,17.6874207341199,16.7502954414266,17.589120878243,65587023.9329003,0.0,1.0
2008-09-18,26.95,27.5,24.45,26.0,42121100,17.6612074392194,18.0216402441014,16.0228765079374,17.0386416853323,64274407.5628259,0.0,1.0
2008-09-19,27.37,29.7,26.15,29.11,32616200,17.9364470356748,19.4633714636295,17.1369415412092,19.076725363847,49770469.7159057,0.0,1.0
2008-09-22,25.62,27.72,25.29,27.41,24649000,16.7896153837774,18.1658133660542,16.5733557008482,17.9626603305753,37612974.780243,0.0,1.0
2008-09-23,25.26,26.25,25.15,25.67,22392700,16.5536957296728,17.2024747784604,16.4816091686964,16.822382002403,34169989.0608767,0.0,1.0
2008-09-24,25.02,25.57,24.58,25.52,20665700,16.3964159602697,16.7568487651518,16.1080697163641,16.7240821465261,31534685.095382,0.0,1.0
2008-09-25,25.8,25.94,25.02,25.25,22970800,16.9075752108297,16.9993217429815,16.3964159602697,16.5471424059477,35052136.8445782,0.0,1.0
2008-09-26,26.46,26.49,24.93,24.93,17008500,17.3400945766881,17.3597545478635,16.3374360467436,16.3374360467436,25954005.4991994,0.0,1.0
2008-09-29,24.99,26.62,24.44,25.99,28057100,16.3767559890943,17.4449477562902,16.0163231842123,17.0320883616071,42813541.916782,0.0,1.0
2008-09-30,25.89,25.95,24.71,25.66,23152800,16.9665551243558,17.0058750667066,16.1932629247908,16.8158286786779,35329858.513206,0.0,1.0
2008-10-01,25.92,26.09,25.3,25.52,20739900,16.9862150955312,17.0976215988584,16.5799090245733,16.7240821465261,31647910.083361,0.0,1.0
2008-10-02,24.86,26.06,24.68,25.71,18545900,16.2915627806677,17.077961627683,16.1736029536154,16.8485952973036,28299990.6274863,0.0,1.0
2008-10-03,23.81,25.31,23.72,25.1,27243600,15.6034637895293,16.5864623482984,15.5444838760031,16.4488425500708,41572187.0957454,0.0,1.0
2008-10-06,22.82,23.4,21.77,23.14,36436400,14.9546847407416,15.334777516799,14.2665857496032,15.1643910999457,55599878.0592661,0.0,1.0
2008-10-07,21.89,23.72,21.68,23.12,34193300,14.3452256343047,15.5444838760031,14.207605836077,15.1512844524955,52177034.7905914,0.0,1.0
2008-10-08,21.17,22.46,20.755,21.16,35105500,13.8733863260955,14.718765086637,13.6014233915027,13.8668330023704,53569000.2088452,0.0,1.0
2008-10-09,19.93,21.48,19.71,21.31,29596900,13.0607741841797,14.0765393615745,12.9166010622269,13.9651328582473,45163189.308831,0.0,1.0
2008-10-10,19.75,21.31,17.05,18.7,49333700,12.9428143571274,13.9651328582473,11.1734169513429,12.254715365989,75280425.7339476,0.0,1.0
2008-10-13,21.71,21.81,20.25,20.51,24678100,14.2272658072524,14.2927990445037,13.2704805433838,13.4408669602371,37657379.7283589,0.0,1.0
2008-10-14,21.07,22.8,20.39,22.65,26867500,13.8078530888443,14.9415780932914,13.3622270755356,14.8432782374144,40998279.8453559,0.0,1.0
2008-10-15,19.83,21.18,19.5,20.87,26416300,12.9952409469284,13.8799396498207,12.7789812639992,13.6767866143417,40309774.2580768,0.0,1.0
2008-10-16,19.7,20.01,18.02,19.5,38445400,12.9100477385017,13.1132007739807,11.8090893526803,12.7789812639992,58665498.0168105,0.0,1.0
2008-10-17,20.21,20.7,18.96,19.18,26629800,13.2442672484833,13.5653801110145,12.4251017828423,12.5692749047951,40635563.1385822,0.0,1.0
2008-10-20,20.78,21.0,20.11,20.47,18408800,13.6178067008155,13.7619798227684,13.178734011232,13.4146536653366,28090783.8100751,0.0,1.0
2008-10-21,20.52,21.46,20.31,20.5,15135300,13.4474202839622,14.0634327141242,13.3098004857345,13.434313636512,23095608.6328619,0.0,1.0
2008-10-22,19.47,20.23,18.97,20.04,23827700,12.7593212928238,13.2573738959335,12.4316551065674,13.1328607451561,36359717.6019797,0.0,1.0
2008-10-23,19.06,19.8,18.01,19.46,29497600,12.4906350200936,12.975580975753,11.8025360289552,12.7527679690987,45011663.145673,0.0,1.0
2008-10-24,18.51,19.0,17.58,17.9,22524500,12.1302022152115,12.4513150777428,11.5207431087747,11.7304494679787,34371108.3791467,0.0,1.0
2008-10-27,18.91,19.5,18.01,18.01,21744700,12.3923351642167,12.7789812639992,11.8025360289552,11.8025360289552,33181177.8451032,0.0,1.0
2008-10-28,21.57,21.64,18.67,19.17,28156400,14.1355192751006,14.1813925411765,12.2350553948136,12.56272158107,42965068.0799399,0.0,1.0
2008-10-29,21.65,23.18,20.74,21.25,32328400,14.1879458649017,15.1906043948462,13.591593405915,13.9258129158966,49331303.2530978,0.0,1.0
2008-10-30,22.72,22.93,21.89,22.22,21072800,14.8891515034903,15.026771301718,14.3452256343047,14.5614853172339,32155896.5860322,0.0,1.0
2008-10-31,23.59,24.03,22.3,22.7,21720300,15.4592906675765,15.7476369114821,14.613911907035,14.8760448560401,33143944.8301883,0.0,1.0
2008-11-03,22.22,23.59,22.11,23.59,17940200,14.5614853172339,15.4592906675765,14.4893987562575,15.4592906675765,27375726.8105205,0.0,1.0
2008-11-04,23.39,23.49,22.16,22.69,24131800,15.3282241930739,15.3937574303252,14.5221653748832,14.869491532315,36823756.9395054,0.0,1.0
2008-11-05,22.15,23.33,22.06,23.0,22260700,14.5156120511581,15.2889042507231,14.4566321376319,15.0726445677939,33968564.5539597,0.0,1.0
2008-11-06,20.93,22.805,20.68,21.9,25524300,13.7161065566925,14.9448547551539,13.5522734635643,14.3517789580299,38948632.8931541,0.0,1.0
2008-11-07,21.06,21.79,20.7,21.05,19600100,13.8012997651191,14.2796923970535,13.5653801110145,13.794746441394,29908639.9849991,0.0,1.0
2008-11-10,20.74,21.71,20.46,21.53,14073700,13.591593405915,14.2272658072524,13.4081003416115,14.1093059802001,21475667.295416,0.0,1.0
2008-11-11,20.51,21.47,19.94,20.39,17405400,13.4408669602371,14.0699860378494,13.0673275079048,13.3622270755356,26559652.3688605,0.0,1.0
2008-11-12,19.8,20.34,19.62,19.86,18189400,12.975580975753,13.3294604569099,12.8576211487007,13.0149009181038,27755991.8644876,0.0,1.0
2008-11-13,22.23,22.37,19.15,19.89,28059400,14.5680386409591,14.6597851731109,12.5496149336197,13.0345608892792,42817051.5862205,0.0,1.0
2008-11-14,20.54,22.64,20.32,21.74,24957300,13.4605269314125,14.8367249136893,13.3163538094597,14.2469257784278,38083423.0793524,0.0,1.0
2008-11-17,20.0,20.99,19.74,19.92,22643100,13.1066474502556,13.7554264990432,12.9362610334023,13.0542208604546,34552085.2467248,0.0,1.0
2008-11-18,20.71,21.42,19.94,20.66,32638500,13.5719334347397,14.0372194192237,13.0673275079048,13.539166816114,49804498.2500288,0.0,1.0
2008-11-19,19.76,21.26,19.6,20.48,21970500,12.9493676808525,13.9323662396217,12.8445145012505,13.4212069890617,33525735.8273898,0.0,1.0
2008-11-20,18.52,20.29,18.31,19.44,32825000,12.1367555389367,13.2966938382843,11.999135740709,12.7396613216484,50089086.6632105,0.0,1.0
2008-11-21,19.29,19.34,17.46,18.82,38361300,12.6413614657715,12.6741280843971,11.4421032240731,12.3333552506905,58537166.1908126,0.0,1.0
2008-11-24,21.42,21.91,18.86,19.62,31820400,14.0372194192237,14.358332281755,12.359568545591,12.8576211487007,48556124.0901152,0.0,1.0
2008-11-25,22.25,22.45,21.2,21.63,31618500,14.5811452884093,14.7122117629119,13.8930462972709,14.1748392174514,48248036.1511265,0.0,1.0
2008-11-26,23.55,23.78,21.55,21.55,25401900,15.4330773726759,15.5838038183539,14.1224126276504,14.1224126276504,38761857.441286,0.0,1.0
2008-11-28,23.11,23.79,22.73,23.41,10272300,15.1447311287703,15.590357142079,14.8957048272155,15.3413308405242,15674946.6848591,0.0,1.0
2008-12-01,21.21,23.0,21.13,22.55,26816900,13.899599620996,15.0726445677939,13.847173031195,14.7777450001632,40921067.1177047,0.0,1.0
2008-12-02,21.85,21.95,20.65,21.52,23835800,14.4664621232196,14.5326701878568,13.6719653475737,14.247975509917,36001354.4129814,0.225,1.0
2008-12-03,22.76,22.88,21.06,21.32,32948500,15.0689555114178,15.1484051889824,13.943418412586,14.1155593806426,49765085.5383966,0.0,1.0
2008-12-04,23.22,24.32,22.28,22.47,30083600,15.3735126087487,16.1018013197575,14.7511568011594,14.87695212397,45437969.1731919,0.0,1.0
2008-12-05,24.4,24.54,22.7,22.83,32975900,16.1547677714672,16.2474590619592,15.0292306726355,15.1153011566638,49806470.2249152,0.0,1.0
2008-12-08,24.25,25.19,24.05,24.97,28815400,16.0554556745114,16.6778114821008,15.9230395452371,16.532153739899,43522492.5511973,0.0,1.0
2008-12-09,23.2,24.74,22.85,23.89,26321100,15.3602709958213,16.3798751912335,15.1285427695912,15.8171066418177,39755126.727004,0.0,1.0
2008-12-10,24.29,24.43,23.01,23.39,18719700,16.0819389003663,16.1746301908583,15.2344756730107,15.4860663186319,28274048.0371831,0.0,1.0
2008-12-11,22.99,24.13,22.8,23.87,18390900,15.2212340600832,15.9760059969469,15.0954387372726,15.8038650288902,27777431.7989621,0.0,1.0
2008-12-12,23.47,23.72,22.16,22.31,20831300,15.5390327703416,15.7045529319345,14.6717071235948,14.7710192205505,31463387.6011352,0.0,1.0
2008-12-15,23.41,23.87,23.04,23.62,14736800,15.4993079315593,15.8038650288902,15.2543380924018,15.6383448672973,22258315.6308252,0.0,1.0
2008-12-16,24.32,24.59,22.88,23.73,26188100,16.1018013197575,16.2805630942778,15.1484051889824,15.7111737383982,39554244.8544876,0.0,1.0
2008-12-17,24.7,25.11,23.9,24.01,20068300,16.3533919653787,16.624845030391,15.8237274482814,15.8965563193823,30310960.016699,0.0,1.0
2008-12-18,24.45,25.07,24.05,24.8,22105800,16.1878718037858,16.5983618045362,15.9230395452371,16.4196000300158,33388379.6802492,0.0,1.0
2008-12-19,24.22,25.0,23.83,24.72,23095200,16.0355932551203,16.5520161592902,15.7773818030354,16.3666335783061,34882759.564969,0.0,1.0
2008-12-22,23.72,24.13,23.16,24.09,13244400,15.7045529319345,15.9760059969469,15.3337877699664,15.949522771092,20004209.5665885,0.0,1.0
2008-12-23,23.62,23.99,23.49,23.59,13559600,15.6383448672973,15.8833147064548,15.552274383269,15.6184824479062,20480284.5005523,0.0,1.0
2008-12-24,23.73,24.11,23.62,23.69,3976000,15.7111737383982,15.9627643840194,15.6383448672973,15.6846905125434,6005310.71522727,0.0,1.0
2008-12-26,23.56,24.0,23.41,23.61,4461200,15.598620028515,15.8899355129185,15.4993079315593,15.6317240608336,6738151.95240743,0.0,1.0
2008-12-29,23.36,23.7,23.0,23.54,8461500,15.4662038992407,15.6913113190071,15.2278548665469,15.5853784155876,12780165.1450945,0.0,1.0
2008-12-30,23.11,23.69,22.69,23.5,14896900,15.3006837376478,15.6846905125434,15.0226098661717,15.5588951897327,22500129.0728544,0.0,1.0
2008-12-31,23.02,23.8,22.97,23.14,15143500,15.2410964794744,15.7575193836442,15.2079924471558,15.320546157039,22872591.2515201,0.0,1.0
2009-01-02,24.13,24.19,22.96,23.07,14902500,15.9760059969469,16.0157308357292,15.2013716406921,15.274200511793,22508587.2569603,0.0,1.0
2009-01-05,24.71,24.88,23.81,24.02,22570900,16.3600127718424,16.4725664817256,15.7641401901079,15.903177125846,34090862.078049,0.0,1.0
2009-01-06,25.26,25.49,24.62,24.94,22856600,16.7241571273468,16.8764356760122,16.3004255136689,16.5122913205079,34522380.5064545,0.0,1.0
2009-01-07,24.57,25.16,24.43,24.87,19857300,16.2673214813504,16.6579490627096,16.1746301908583,16.4659456752618,29992267.7227068,0.0,1.0
2009-01-08,24.39,24.46,23.7,24.12,17319800,16.1481469650035,16.1944926102495,15.6913113190071,15.9693851904831,26159653.0496964,0.0,1.0
2009-01-09,23.86,24.48,23.54,24.48,16927400,15.7972442224265,16.2077342231769,15.5853784155876,16.2077342231769,25566976.0062722,0.0,1.0
2009-01-12,22.97,23.96,22.62,23.85,23560200,15.2079924471558,15.8634522870637,14.9762642209257,15.7906234159628,35585090.9237669,0.0,1.0
2009-01-13,22.51,23.1,22.25,22.96,20440300,14.9034353498249,15.2940629311841,14.7312943817682,15.2013716406921,30872825.1037373,0.0,1.0
2009-01-14,21.91,22.26,21.68,22.15,20531200,14.5061869620019,14.737915188232,14.3539084133364,14.6650863171311,31010119.5564572,0.0,1.0
2009-01-15,22.81,23.31,21.66,21.92,25999400,15.1020595437363,15.4330998669221,14.340666800409,14.5128077684656,39269234.2579175,0.0,1.0
2009-01-16,23.2,23.38,22.5722,23.34,20942600,15.3602709958213,15.4794455121682,14.9446167660292,15.4529622863133,31631494.010241,0.0,1.0
2009-01-20,21.99,23.2,21.84,22.9,20339500,14.5591534137116,15.3602709958213,14.4598413167559,15.1616468019098,30720577.7898303,0.0,1.0
2009-01-21,22.28,22.44,21.6,22.29,19667200,14.7511568011594,14.8570897045788,14.3009419616267,14.7577776076231,29705142.58011,0.0,1.0
2009-01-22,21.97,22.35,21.49,21.91,22725600,14.5459118007842,14.7975024464054,14.2281130905258,14.5061869620019,34324519.413976,0.0,1.0
2009-01-23,21.72,21.98,21.3,21.38,20867100,14.3803916391913,14.5525326072479,14.1023177677152,14.1552842194249,31517459.5638126,0.0,1.0
2009-01-26,22.73,23.14,22.05,22.1,34329500,15.0490930920266,15.320546157039,14.5988782524939,14.6319822848125,51850934.1545258,0.0,1.0
2009-01-27,22.12,22.89,21.81,22.75,21691000,14.6452238977399,15.1550259954461,14.4399788973647,15.062334704954,32761869.9004011,0.0,1.0
2009-01-28,23.0,23.23,22.3,22.59,20543500,15.2278548665469,15.3801334152124,14.7643984140868,14.9564018015346,31028697.3536901,0.0,1.0
2009-01-29,22.0,23.08,21.91,22.5,18030700,14.5657742201753,15.2808213182567,14.5061869620019,14.8968145433611,27233389.314147,0.0,1.0
2009-01-30,21.53,22.35,21.35,22.22,27041800,14.2545963163807,14.7975024464054,14.1354218000338,14.7114319623771,40843664.81364,0.0,1.0
2009-02-02,21.57,22.09,21.11,21.21,17971800,14.2810795422355,14.6253614783488,13.9765224449046,14.0427305095418,27144427.3420326,0.0,1.0
2009-02-03,21.92,22.04,20.83,21.97,17471100,14.5128077684656,14.5922574460302,13.7911398639206,14.5459118007842,26388175.0595591,0.0,1.0
2009-02-04,21.73,22.07,21.5,21.84,18486300,14.387012445655,14.6121198654214,14.2347338969895,14.4598413167559,27921523.0067671,0.0,1.0
2009-02-05,22.4,22.45,21.36,21.48,24668100,14.830606478724,14.8637105110426,14.1420426064975,14.2214922840621,37258452.0257287,0.0,1.0
2009-02-06,23.53,23.85,22.37,22.39,31085500,15.5787576091239,15.7906234159628,14.8107440593328,14.8239856722603,46951228.9331482,0.0,1.0
2009-02-09,23.09,23.63,22.56,23.47,16315200,15.2874421247204,15.6449656737611,14.9365393821434,15.5390327703416,24642315.2366891,0.0,1.0
2009-02-10,22.21,23.23,22.0,22.9,21897800,14.7048111559134,15.3801334152124,14.5657742201753,15.1616468019098,33074218.5563137,0.0,1.0
2009-02-11,22.14,22.5,21.9,22.36,17896200,14.6584655106674,14.8968145433611,14.4995661555382,14.8041232528691,27030241.8566021,0.0,1.0
2009-02-12,21.98,22.06,21.15,21.7,23454000,14.5525326072479,14.6054990589576,14.0030056707595,14.3671500262639,35424687.5037576,0.0,1.0
2009-02-13,21.22,22.16,21.2,21.65,18598200,14.0493513160055,14.6717071235948,14.0361097030781,14.3340459939453,28090535.6498842,0.0,1.0
2009-02-17,19.94,20.75,19.86,20.7,35715200,13.2018880886498,13.7381734122108,13.1489216369401,13.7050693798922,53943881.6037438,0.0,1.0
2009-02-18,19.8,20.26,19.43,20.25,23374800,13.1091967981578,13.4137538954887,12.8642269590003,13.407133089025,35305064.6142591,0.0,1.0
2009-02-19,20.16,20.44,19.93,19.95,20353800,13.3475458308516,13.5329284118356,13.1952672821861,13.2085088951135,30742176.3671007,0.0,1.0
2009-02-20,19.46,20.25,19.17,19.59,29576700,12.8840893783915,13.407133089025,12.6920859909437,12.9701598624198,44672352.472601,0.0,1.0
2009-02-23,18.71,19.84,18.24,19.43,26930200,12.3875288936128,13.1356800240127,12.0763509898181,12.8642269590003,40675105.2875283,0.0,1.0
2009-02-24,20.67,20.78,19.44,19.65,37719500,13.6852069605011,13.758035831602,12.870847765464,13.0098847012021,56971156.3186657,0.0,1.0
2009-02-25,20.31,20.78,20.01,20.35,27022900,13.4468579278073,13.758035831602,13.2482337338958,13.4733411536622,40815118.4422825,0.0,1.0
2009-02-26,20.64,20.89,20.33,20.55,22728900,13.66534454111,13.8308647027029,13.4600995407348,13.6057572829365,34329503.7010384,0.0,1.0
2009-02-27,20.89,21.28,20.17,20.17,23320600,13.8308647027029,14.0890761547878,13.3541666373153,13.3541666373153,35223201.4752335,0.0,1.0
2009-03-02,19.92,20.95,19.84,20.35,25493600,13.1886464757224,13.8705895414852,13.1356800240127,13.4733411536622,38505278.9863475,0.0,1.0
2009-03-03,18.89,19.95,18.76,19.58,29268800,12.5067034099596,13.2085088951135,12.4206329259313,12.963539055956,44207303.3857757,0.0,1.0
2009-03-04,19.01,19.37,18.7,18.99,22093200,12.5861530875242,12.824502120218,12.380908087149,12.5729114745968,33369348.7660109,0.0,1.0
2009-03-05,18.15,19.18,18.0,18.55,23774300,12.0167637316447,12.6987067974074,11.9174516346889,12.2815959901933,35908465.4268176,0.0,1.0
2009-03-06,18.0,18.6022,17.54,18.3,25862900,11.9174516346889,12.3161565999339,11.612894537358,12.1160758286004,39063066.0203349,0.0,1.0
2009-03-09,18.23,18.95,17.49,17.72,28387300,12.0697301833544,12.5464282487419,11.5797905050394,11.7320690537049,42875894.5840973,0.0,1.0
2009-03-10,19.42,19.58,18.26,18.34,25527600,13.0065742979702,13.1137345393541,12.229662547937,12.2832426686289,38115031.7249459,0.225,1.0
2009-03-11,19.68,19.92,19.2,19.42,21666600,13.180709690219,13.3414500522949,12.8592289660674,13.0065742979702,32350207.0845561,0.0,1.0
2009-03-12,20.33,20.45,19.28,19.65,17504200,13.6160481708411,13.696418351879,12.9128090867593,13.1606171449596,26135364.7941756,0.0,1.0
2009-03-13,20.71,21.0,19.8,20.44,22210800,13.8705537441279,14.0647816816362,13.261079871257,13.6897208367925,33162747.2475448,0.0,1.0
2009-03-16,20.14,21.06,20.06,20.73,17034600,13.4887953841977,14.1049667721551,13.4352152635058,13.8839487743008,25434209.2253782,0.0,1.0
2009-03-17,21.48,21.49,20.34,20.5,25333900,14.3862624057878,14.3929599208743,13.6227456859276,13.7299059273115,37825819.9837278,0.0,1.0
2009-03-18,22.58,22.84,21.05,21.3,31811800,15.1229890653021,15.297124457551,14.0982692570686,14.265707134231,47497914.6581596,0.0,1.0
2009-03-19,22.44,22.835,22.2,22.52,22955200,15.0292238540912,15.2937757000077,14.8684834920154,15.0828039747832,34274204.2437393,0.0,1.0
2009-03-20,22.16,22.73,21.76,22.59,22361800,14.8416934316694,15.2234517915995,14.5737928282097,15.1296865803886,33388203.9998627,0.0,1.0
2009-03-23,23.25,23.28,22.17,22.43,22873800,15.5717225760972,15.5918151213567,14.8483909467559,15.0225263390047,34152666.6302381,0.0,1.0
2009-03-24,22.95,23.47,22.88,23.03,20462800,15.3707971235024,15.719067908,15.3239145178969,15.4243772441943,30552824.0485287,0.0,1.0
2009-03-25,23.28,23.95,22.77,23.27,33358900,15.5918151213567,16.0405486321517,15.2502418519455,15.5851176062702,49807875.8602177,0.0,1.0
2009-03-26,24.14,24.36,23.53,23.81,28080900,16.1678014187951,16.315146750698,15.759252998519,15.9467834209408,41927341.1666209,0.0,1.0
2009-03-27,23.63,24.1,23.33,23.82,18856900,15.8262281493839,16.1410113584491,15.6253026967891,15.9534809360273,28155069.0912633,0.0,1.0
2009-03-30,23.38,23.46,22.66,23.24,21579600,15.6587902722216,15.7123703929135,15.1765691859941,15.5650250610107,32220308.1610352,0.0,1.0
2009-03-31,23.56,23.7649,22.64,23.52,27463300,15.7793455437785,15.9165776279007,15.1631741558211,15.7525554834325,41005208.1187305,0.0,1.0
2009-04-01,23.83,23.89,22.92,23.15,21365000,15.9601784511138,16.0003635416328,15.3507045782429,15.5047474252322,31899890.8163505,0.0,1.0
2009-04-02,24.77,25.24,24.24,24.31,30264800,16.5897448692442,16.9045280783094,16.23477656966,16.2816591752655,45188102.7652087,0.0,1.0
2009-04-03,25.0,25.125,24.34,24.69,20294400,16.7437877162335,16.8275066548147,16.301751720525,16.5361647485522,30301387.5115069,0.0,1.0
2009-04-06,24.85,25.03,24.46,24.78,17140400,16.6433249899361,16.763880261493,16.3821219015629,16.5964423843307,25592178.2611081,0.0,1.0
2009-04-07,24.37,24.64,24.13,24.47,16837400,16.3218442657844,16.5026771731198,16.1611039037086,16.3888194166494,25139771.6653977,0.0,1.0
2009-04-08,25.12,25.31,24.69,24.69,18547600,16.8241578972715,16.9514106839148,16.5361647485522,16.5361647485522,27693256.0217805,0.0,1.0
2009-04-09,25.9,25.96,25.44,25.56,20316000,17.3465640740179,17.3867491645369,17.0384783800392,17.1188485610772,30333638.2787258,0.0,1.0
2009-04-13,25.96,26.1,25.58,25.63,11593400,17.3867491645369,17.4805143757478,17.1322435912501,17.1657311666826,17310002.0683491,0.0,1.0
2009-04-14,25.34,25.68,25.05,25.59,14961600,16.9715032291743,17.1992187421151,16.777275291666,17.1389411063366,22339031.4270026,0.0,1.0
2009-04-15,25.67,25.75,25.1,25.22,17464000,17.1925212270286,17.2461013477205,16.8107628670985,16.8911330481364,26075342.5329625,0.0,1.0
2009-04-16,25.97,26.16,25.28,25.78,16673900,17.3934466796234,17.5206994662668,16.9313181386553,17.26619389298,24895651.2746429,0.0,1.0
2009-04-17,26.1,26.47,24.35,26.16,21671300,17.4805143757478,17.7283224339481,16.3084492356115,17.5206994662668,32357224.6126083,0.0,1.0
2009-04-20,25.15,25.87,24.91,25.72,17480600,16.8442504425309,17.3264715287585,16.6835100804551,17.2260088024611,26100127.8448068,0.0,1.0
2009-04-21,25.87,26.05,24.78,25.2,20556600,17.3264715287585,17.4470268003153,16.5964423843307,16.8777380179634,30692875.9913592,0.0,1.0
2009-04-22,26.17,26.92,25.48,25.63,23918400,17.5273969813533,18.0297106128403,17.0652684403852,17.1657311666826,35712349.567133,0.0,1.0
2009-04-23,25.76,26.22,25.31,25.96,17975100,17.252798862807,17.5608845567857,16.9514106839148,17.3867491645369,26838461.3813706,0.0,1.0
2009-04-24,26.31,26.82,25.56,25.93,21857600,17.6211621925642,17.9627354619753,17.1188485610772,17.3666566192774,32635387.4798718,0.0,1.0
2009-04-27,25.88,26.3,25.6,25.9,14868400,17.333169043845,17.6144646774777,17.1456386214231,17.3465640740179,22199875.3388169,0.0,1.0
2009-04-28,26.07,26.48,25.3536,25.57,14949200,17.4604218304883,17.7350199490346,16.9806118496919,17.1255460761637,22320517.0976732,0.0,1.0
2009-04-29,26.34,26.845,26.02,26.27,21349300,17.6412547378236,17.9794792496916,17.4269342550559,17.5943721322182,31876449.2864738,0.0,1.0
2009-04-30,26.32,27.07,26.27,26.55,18251600,17.6278597076507,18.1301733391377,17.5943721322182,17.78190255464,27251301.0635947,0.0,1.0
2009-05-01,25.77,26.58,25.51,26.58,15045800,17.2594963778935,17.8019950998995,17.0853609856447,17.8019950998995,22464749.6955135,0.0,1.0
2009-05-04,26.21,26.77,25.83,26.14,18075500,17.5541870416992,17.9292478865429,17.2996814684125,17.5073044360938,26988367.7252958,0.0,1.0
2009-05-05,26.19,26.4,25.93,26.18,11348800,17.5407920115262,17.6814398283426,17.3666566192774,17.5340944964398,16944791.9914158,0.0,1.0
2009-05-06,26.04,26.51,25.56,26.31,13892300,17.4403292852288,17.755112494294,17.1188485610772,17.6211621925642,20742469.1405564,0.0,1.0
2009-05-07,25.61,26.34,25.31,26.19,20582800,17.1523361365096,17.6412547378236,16.9514106839148,17.5407920115262,30731994.977523,0.0,1.0
2009-05-08,25.5,25.78,24.75,25.78,18467600,17.0786634705582,17.26619389298,16.5763498390712,17.26619389298,27573808.7357844,0.0,1.0
2009-05-11,24.93,25.25,24.54,24.81,17525200,16.6969051106281,16.9112255933959,16.4357020222548,16.6165349295902,26166719.7067496,0.0,1.0
2009-05-12,24.64,25.23,24.27,25.11,19437700,16.5026771731198,16.8978305632229,16.2548691149195,16.817460382185,29022256.3875953,0.0,1.0
2009-05-13,24.83,25.14,24.22,24.95,32337000,16.6299299597631,16.8375529274444,16.221381539487,16.7103001408011,48282086.0907245,0.0,1.0
2009-05-14,24.53,25.16,24.48,25.02,15822700,16.4290045071683,16.8509479576174,16.3955169317359,16.7571827464065,23624732.1516438,0.0,1.0
2009-05-15,24.4,24.915,24.22,24.45,20385500,16.3419368110439,16.6868588379983,16.221381539487,16.3754243864764,30437408.108435,0.0,1.0
2009-05-18,26.02,26.15,25.36,25.66,26101700,17.4269342550559,17.5140019511803,16.9848982593473,17.1858237119421,38972215.3110757,0.0,1.0
2009-05-19,24.63,25.4,24.0,25.39,39888600,16.4959796580333,17.0116883196933,16.0740362075842,17.0049908046068,59557312.6523321,0.0,1.0
2009-05-20,23.83,25.0,23.56,24.85,31471700,15.9601784511138,16.7437877162335,15.7793455437785,16.6433249899361,46990114.3835683,0.0,1.0
2009-05-21,22.89,23.83,22.64,23.49,25534300,15.3306120329834,15.9601784511138,15.1631741558211,15.732462938173,38125035.4351481,0.0,1.0
2009-05-22,22.86,23.24,22.6,23.2,15133800,15.3105194877239,15.5650250610107,15.1363840954751,15.5382350006647,22596141.7101093,0.0,1.0
2009-05-26,23.8,23.97,22.58,22.67,20313100,15.9400859058543,16.0539436623247,15.1229890653021,15.1832667010806,30329308.3146085,0.0,1.0
2009-05-27,23.33,24.21,23.21,23.9,18507500,15.6253026967891,16.2146840244006,15.5449325157512,16.0070610567193,27633383.0696751,0.0,1.0
2009-05-28,22.7,23.63,22.33,23.63,27154200,15.20335924634,15.8262281493839,14.9555511881398,15.8262281493839,40543693.667463,0.0,1.0
2009-05-29,23.16,23.19,22.65,22.99,18681600,15.5114449403187,15.5315374855782,15.1698716709076,15.3975871838484,27893330.2258242,0.0,1.0
2009-06-01,24.16,24.43,23.39,23.59,18094400,16.1811964489681,16.3620293563034,15.6654877873081,15.799438089038,27016587.1466123,0.0,1.0
2009-06-02,24.5,24.8,23.83,23.96,18364400,16.4089119619089,16.6098374145037,15.9601784511138,16.0472461472382,27419721.7368493,0.0,1.0
2009-06-03,24.37,24.81,24.09,24.39,14453400,16.3218442657844,16.6165349295902,16.1343138433626,16.3352392959574,21580242.542712,0.0,1.0
2009-06-04,24.57,24.65,23.75,24.39,15777400,16.4557945675143,16.5093746882063,15.9065983304219,16.3352392959574,23557095.1259484,0.0,1.0
2009-06-05,24.17,24.89,23.97,24.78,14749000,16.1878939640546,16.6701150502821,16.0539436623247,16.5964423843307,22021600.2644677,0.0,1.0
2009-06-08,24.56,24.78,24.0,24.24,13184500,16.4490970524278,16.5964423843307,16.0740362075842,16.23477656966,19685659.2777053,0.0,1.0
2009-06-09,24.35,24.59,24.08,24.34,13033200,16.4591433250576,16.6213689676865,16.2766394771,16.4523839232814,19281587.9740745,0.225,1.0
2009-06-10,24.39,25.12,24.19,25.06,24352000,16.4861809321624,16.9796172618253,16.3509928966383,16.9390608511681,36026856.822934,0.0,1.0
2009-06-11,24.23,24.64,24.16,24.39,17911500,16.3780305037431,16.6551659765675,16.3307146913097,16.4861809321624,26498646.7634685,0.0,1.0
2009-06-12,24.15,24.24,23.8298,24.19,18283600,16.3239552895335,16.3847899055193,16.1075192446594,16.3509928966383,27049139.2660889,0.0,1.0
2009-06-15,23.85,24.0,23.52,23.94,13946900,16.1211732362473,16.2225642628904,15.8981129776326,16.1820078522332,20633334.8153655,0.0,1.0
2009-06-16,23.2,23.98,23.17,23.86,17023400,15.6818121207941,16.209045459338,15.6615339154654,16.1279326380235,25184773.0962358,0.0,1.0
2009-06-17,23.65,24.04,23.01,23.24,19015600,15.9859852007233,16.2496018699952,15.5533834870462,15.7088497278989,28132075.3368177,0.0,1.0
2009-06-18,23.35,23.76,23.26,23.73,11365200,15.7832031474371,16.0603386202615,15.7223685314513,16.0400604149329,16813913.9768401,0.0,1.0
2009-06-19,23.52,23.71,23.36,23.47,15209600,15.8981129776326,16.0265416113805,15.7899625492133,15.8643159687516,22501399.5373726,0.0,1.0
2009-06-22,23.25,23.64,23.16,23.37,12930800,15.7156091296751,15.9792257989471,15.6547745136892,15.7967219509895,19130095.2778415,0.0,1.0
2009-06-23,22.88,23.25,22.715,23.24,15209400,15.4655112639555,15.7156091296751,15.3539811346482,15.7088497278989,22501103.6532003,0.0,1.0
2009-06-24,22.68,23.16,22.53,23.15,14555600,15.3303232284314,15.6547745136892,15.2289322017884,15.648015111913,21533858.2938527,0.0,1.0
2009-06-25,23.57,23.75,22.65,22.67,18940500,15.9319099865136,16.0535792184853,15.3100450231028,15.3235638266552,28020970.8301078,0.0,1.0
2009-06-26,23.61,24.06,23.42,23.47,18879400,15.9589475936184,16.2631206735476,15.8305189598706,15.8643159687516,27930578.2154609,0.0,1.0
2009-06-29,23.87,24.16,23.56,23.66,12322400,16.1346920397998,16.3307146913097,15.9251505847374,15.9927446024995,18230015.6256128,0.0,1.0
2009-06-30,23.63,24.01,23.35,23.92,12676800,15.9724663971708,16.2293236646666,15.7832031474371,16.1684890486808,18754322.3789821,0.0,1.0
2009-07-01,23.71,23.94,23.48,23.8,13277900,16.0265416113805,16.1820078522332,15.8710753705278,16.0873762273663,19643602.2589207,0.0,1.0
2009-07-02,22.83,23.71,22.75,23.37,13532900,15.4317142550745,16.0265416113805,15.3776390408649,15.7967219509895,20020854.5786418,0.0,1.0
2009-07-06,22.88,23.14,22.52,22.76,12638500,15.4655112639555,15.6412557101368,15.2221728000122,15.3843984426411,18697660.5599808,0.0,1.0
2009-07-07,22.4,22.91,22.32,22.91,15007900,15.1410599786977,15.4857894692841,15.0869847644881,15.4857894692841,22203000.3495776,0.0,1.0
2009-07-08,22.66,22.75,22.29,22.38,14710700,15.316804424879,15.3776390408649,15.0667065591595,15.1275411751453,21763316.4694948,0.0,1.0
2009-07-09,22.68,22.97,22.33,22.85,14322200,15.3303232284314,15.5263458799414,15.0937441662643,15.4452330586269,21188561.4647433,0.0,1.0
2009-07-10,22.52,22.82,22.33,22.58,9814600,15.2221728000122,15.4249548532983,15.0937441662643,15.2627292106694,14519923.9887635,0.0,1.0
2009-07-13,23.11,23.14,22.27,22.51,17804800,15.6209775048082,15.6412557101368,15.0531877556071,15.215413398236,26340792.5575303,0.0,1.0
2009-07-14,23.68,23.69,22.95,23.09,15595800,16.0062634060519,16.0130228078281,15.512827076389,15.6074587012558,23072751.8741423,0.0,1.0
2009-07-15,24.08,24.14,23.64,23.88,13914400,16.2766394771,16.3171958877573,15.9792257989471,16.141451441576,20585253.6373618,0.0,1.0
2009-07-16,24.4,24.52,23.82,24.07,13633700,16.4929403339386,16.574053155253,16.1008950309187,16.2698800753238,20169980.2014962,0.0,1.0
2009-07-17,24.67,24.75,24.32,24.6,15283300,16.6754441818961,16.7295193961057,16.4388651197289,16.6281283694627,22610432.8548763,0.0,1.0
2009-07-20,24.8,24.86,24.49,24.66,10165600,16.7633164049868,16.803872815644,16.5537749499244,16.6686847801199,15039200.7112031,0.0,1.0
2009-07-21,24.46,24.9,24.13,24.87,13716300,16.5334967445958,16.8309104227488,16.3104364859811,16.8106322174202,20292180.3646687,0.0,1.0
2009-07-22,24.77,24.9,24.27,24.37,11348400,16.7430381996581,16.8309104227488,16.4050681108479,16.47266212861,16789059.7063644,0.0,1.0
2009-07-23,25.28,25.51,24.51,24.76,20780700,17.0877676902446,17.2432339310973,16.5672937534768,16.7362787978819,30743401.0997185,0.0,1.0
2009-07-24,25.32,25.43,24.95,25.23,11246800,17.1148052973494,17.1891587168876,16.8647074316298,17.0539706813635,16638750.5468206,0.0,1.0
2009-07-27,25.16,25.32,24.78,25.25,13443900,17.0066548689301,17.1148052973494,16.7497976014343,17.0674894849159,19889186.1219548,0.0,1.0
2009-07-28,25.39,25.4,24.96,25.08,11689700,17.1621211097828,17.168880511559,16.871466833406,16.9525796547205,17293986.046446,0.0,1.0
2009-07-29,25.39,25.65,25.12,25.37,11970200,17.1621211097828,17.3378655559641,16.9796172618253,17.1486023062304,17708963.5981392,0.0,1.0
2009-07-30,25.85,26.16,25.53,25.7,13545300,17.4730535914882,17.6825950465505,17.2567527346497,17.3716625648451,20039199.3973263,0.0,1.0
2009-07-31,25.94,26.19,25.8,25.84,11709000,17.533888207474,17.7028732518792,17.4392565826072,17.466294189712,17322538.8690759,0.0,1.0
2009-08-03,26.32,26.38,25.67,26.18,12022400,17.7907454749698,17.831301885627,17.3513843595165,17.696113850103,17786189.3671174,0.0,1.0
2009-08-04,26.29,26.44,26.08,26.16,10411100,17.7704672696412,17.8718582962843,17.6285198323409,17.6825950465505,15402398.5327385,0.0,1.0
2009-08-05,26.33,26.46,25.96,26.3,9996600,17.797504876746,17.8853770998367,17.5474070110265,17.7772266714174,14789178.5855841,0.0,1.0
2009-08-06,26.54,26.74,26.17,26.4,13755000,17.9394523140463,18.0746403495704,17.6893544483267,17.8448206891794,20349433.9520146,0.0,1.0
2009-08-07,27.26,27.48,26.61,26.73,16415900,18.426129241933,18.5748360810095,17.9867681264797,18.0678809477942,24286024.9227827,0.0,1.0
2009-08-10,27.1,27.24,26.77,27.18,10407600,18.3179788135138,18.4126104383806,18.094918554899,18.3720540277234,15397220.5597227,0.0,1.0
2009-08-11,26.89,27.11,26.73,27.03,9524200,18.1760313762135,18.32473821529,18.0678809477942,18.2706630010803,14090300.1705399,0.0,1.0
2009-08-12,27.2,27.528,26.75,26.8,13269600,18.3855728312758,18.6072812095353,18.0813997513466,18.1151967602276,19631323.065769,0.0,1.0
2009-08-13,27.68,27.81,27.0,27.42,19973100,18.7100241165336,18.7978963396243,18.2503847957517,18.5342796703523,29548620.8118489,0.0,1.0
2009-08-14,27.14,27.75,26.9,27.67,15928500,18.3450164206186,18.757339928967,18.1827907779897,18.7032647147574,23564955.1948138,0.0,1.0
2009-08-17,26.11,26.44,25.43,25.92,30714600,17.6487980376695,17.8718582962843,17.1891587168876,17.5203694039216,45439819.9972771,0.0,1.0
2009-08-18,26.93,27.3,26.57,26.95,35350300,18.2030689833183,18.4531668490378,17.9597305193749,18.2165877868707,52297971.2856343,0.0,1.0
2009-08-19,26.75,26.93,26.47,26.75,19453600,18.0813997513466,18.2030689833183,17.8921365016129,18.0813997513466,28780061.674221,0.0,1.0
2009-08-20,26.68,26.81,26.5,26.79,14196700,18.0340839389132,18.1219561620038,17.9124147069415,18.1084373584514,21002894.1466059,0.0,1.0
2009-08-21,27.5,27.53,26.66,26.94,18664100,18.5883548845619,18.6086330898905,18.0205651353608,18.2098283850945,27612058.9039473,0.0,1.0
2009-08-24,27.03,27.73,26.94,27.73,16237900,18.2706630010803,18.7438211254146,18.2098283850945,18.7438211254146,24022688.0094088,0.0,1.0
2009-08-25,27.32,27.725,27.0,27.22,21848800,18.4666856525903,18.7404414245265,18.2503847957517,18.3990916348282,32323570.5220483,0.0,1.0
2009-08-26,27.57,27.94,27.22,27.28,15608400,18.6356706969954,18.8857685627149,18.3990916348282,18.4396480454854,23091392.5769991,0.0,1.0
2009-08-27,27.55,27.69,27.2,27.6,13446800,18.622151893443,18.7167835183098,18.3855728312758,18.655948902324,19893476.4424535,0.0,1.0
2009-08-28,27.69,27.755,27.24,27.68,12841400,18.7167835183098,18.7607196298551,18.4126104383806,18.7100241165336,18997835.0528099,0.0,1.0
2009-08-31,27.29,27.6,27.1,27.5,13091300,18.4464074472616,18.655948902324,18.3179788135138,18.5883548845619,19367542.3261366,0.0,1.0
2009-09-01,26.74,27.48,26.63,27.01,15738800,18.226726889535,18.7311314481833,18.1517478335197,18.4107663906634,23090021.2940392,0.225,1.0
2009-09-02,26.53,26.82,26.35,26.62,10684100,18.083585055324,18.2812571120916,17.9608920545717,18.1449315557001,15674390.4559207,0.0,1.0
2009-09-03,26.9,26.91,26.43,26.61,9733200,18.3357873346481,18.3426036124677,18.0154222771283,18.1381152778806,14279347.5524908,0.0,1.0
2009-09-04,27.03,27.16,26.76,26.93,8150000,18.4243989463026,18.513010557957,18.2403594451741,18.3562361681069,11956672.2714832,0.0,1.0
2009-09-08,27.48,27.57,27.04,27.23,12253300,18.7311314481833,18.7924779485595,18.4312152241221,18.560724502694,17976526.6679957,0.0,1.0
2009-09-09,27.38,27.5,27.22,27.44,10679500,18.6629686699876,18.7447640038224,18.5539082248744,18.703866336905,15667641.9046999,0.0,1.0
2009-09-10,27.53,27.59,27.22,27.4,9446400,18.7652128372812,18.8061105041986,18.5539082248744,18.6766012256267,13858590.0546428,0.0,1.0
2009-09-11,27.34,27.52,26.99,27.5,14667900,18.6357035587093,18.7583965594616,18.3971338350243,18.7447640038224,21518929.2283298,0.0,1.0
2009-09-14,27.51,27.66,27.09,27.16,8349400,18.751580281642,18.8538244489356,18.46529661322,18.513010557957,12249207.2961376,0.0,1.0
2009-09-15,27.41,27.7,27.25,27.59,10045700,18.6834175034463,18.8810895602139,18.5743570583332,18.8061105041986,14737808.9125937,0.0,1.0
2009-09-16,28.06,28.21,27.56,27.64,17815700,19.1264755617185,19.228719729012,18.7856616707399,18.8401918932965,26136992.1701917,0.0,1.0
2009-09-17,27.92,28.43,27.75,28.41,13318200,19.0310476722445,19.3786778410426,18.9151709493117,19.3650452854035,19538816.2755911,0.0,1.0
2009-09-18,28.23,28.44,28.0,28.01,15767900,19.2423522846512,19.3854941188622,19.085577894801,19.0923941726206,23132713.215892,0.0,1.0
2009-09-21,28.14,28.4,27.84,27.96,8915700,19.181005784275,19.3582290075839,18.9765174496879,19.0583127835228,13080012.6344617,0.0,1.0
2009-09-22,27.62,28.31,27.48,28.24,14328500,18.8265593376573,19.2968825072078,18.7311314481833,19.2491685624708,21021003.5143493,0.0,1.0
2009-09-23,27.35,27.95,27.31,27.72,14091100,18.6425198365289,19.0514965057032,18.6152547252506,18.894722115853,20672719.5883063,0.0,1.0
2009-09-24,27.04,27.54,26.89,27.52,12037700,18.4312152241221,18.7720291151007,18.3289710568286,18.7583965594616,17660225.0064336,0.0,1.0
2009-09-25,26.85,27.23,26.55,26.88,11859300,18.3017059455503,18.560724502694,18.0972176109631,18.322154779009,17398498.585178,0.0,1.0
2009-09-28,27.26,27.43,26.9,26.95,6862900,18.5811733361527,18.6970500590854,18.3357873346481,18.369868723746,10068398.2984003,0.0,1.0
2009-09-29,26.83,27.44,26.68,27.32,13765400,18.2880733899111,18.703866336905,18.1858292226176,18.6220710030702,20194892.8203528,0.0,1.0
2009-09-30,26.64,26.94,26.32,26.94,16564800,18.1585641113393,18.3630524459264,17.940443221113,18.3630524459264,24301826.3610631,0.0,1.0
2009-10-01,26.32,26.65,26.11,26.65,16260800,17.940443221113,18.1653803891588,17.797301386902,18.1653803891588,23855835.149955,0.0,1.0
2009-10-02,26.03,26.27,25.87,26.15,13849200,17.7427711643454,17.9063618320151,17.6337107192322,17.8245664981803,20317833.8186779,0.0,1.0
2009-10-05,26.15,26.33,26.0,26.16,10168400,17.8245664981803,17.9472594989325,17.7223223308867,17.8313827759998,14917819.1810245,0.0,1.0
2009-10-06,26.29,26.48,26.18,26.31,14352000,17.9199943876543,18.0495036662261,17.845015331639,17.9336269432934,21055479.808629,0.0,1.0
2009-10-07,26.14,26.4206,26.07,26.27,13455700,17.8177502203607,18.0090149759779,17.7700362756237,17.9063618320151,19740539.2740363,0.0,1.0
2009-10-08,26.89,27.06,26.38,26.41,16128300,18.3289710568286,18.4448477797613,17.9813408880304,18.0017897214891,23661447.5332714,0.0,1.0
2009-10-09,26.96,27.01,26.65,26.85,11117900,18.3766850015656,18.4107663906634,18.1653803891588,18.3017059455503,16310808.1775611,0.0,1.0
2009-10-12,27.04,27.44,27.01,27.1,11015900,18.4312152241221,18.703866336905,18.4107663906634,18.4721128910396,16161166.3896236,0.0,1.0
2009-10-13,27.53,27.61,26.86,27.02,13896000,18.7652128372812,18.8197430598377,18.3085222233699,18.417582668483,20386492.9919669,0.0,1.0
2009-10-14,27.38,28.02,27.32,27.76,17510700,18.6629686699876,19.0992104504402,18.6220710030702,18.9219872271313,25689533.8827313,0.0,1.0
2009-10-15,27.3,27.37,27.05,27.28,13350200,18.608438447431,18.656152392168,18.4380315019417,18.5948058917919,19585762.7188656,0.0,1.0
2009-10-16,27.26,27.37,26.84,27.15,12072000,18.5811733361527,18.656152392168,18.2948896677307,18.5061942801374,17710545.7253184,0.0,1.0
2009-10-19,27.63,27.69,27.22,27.28,8302000,18.8333756154769,18.8742732823943,18.5539082248744,18.5948058917919,12179667.8770372,0.0,1.0
2009-10-20,26.97,27.67,26.86,27.33,12902600,18.3835012793851,18.8606407267552,18.3085222233699,18.6288872808897,18929099.3435631,0.0,1.0
2009-10-21,26.32,27.23,26.22,26.89,23488900,17.940443221113,18.560724502694,17.8722804429173,18.3289710568286,34460009.7322259,0.0,1.0
2009-10-22,26.72,26.85,26.05,26.21,14882100,18.2130943338958,18.3017059455503,17.7564037199845,17.8654641650977,21833176.9829988,0.0,1.0
2009-10-23,26.27,26.74,26.17,26.64,16329000,17.9063618320151,18.226726889535,17.8381990538194,18.1585641113393,23955889.7571839,0.0,1.0
2009-10-26,26.1,26.54,26.0,26.3,17852200,17.7904851090824,18.0904013331436,17.7223223308867,17.9268106654738,26190540.4570518,0.0,1.0
2009-10-27,26.0,26.39,25.97,26.1,16016300,17.7223223308867,17.98815716585,17.701873497428,17.7904851090824,23497134.9818105,0.0,1.0
2009-10-28,25.21,26.0,25.16,25.99,22498500,17.1838363831405,17.7223223308867,17.1497549940426,17.7155060530671,33007017.3128791,0.0,1.0
2009-10-29,25.91,26.09,25.25,25.5,12980200,17.6609758305105,17.7836688312628,17.2111014944188,17.3815084399081,19042944.4685038,0.0,1.0
2009-10-30,25.09,25.9,24.96,25.83,19426300,17.1020410493056,17.654159552691,17.0134294376512,17.606445607954,28499865.3432533,0.0,1.0
2009-11-02,25.06,25.6655,24.71,25.14,15585500,17.0815922158469,17.494317837822,16.8430224921619,17.1361224384035,22865118.4892272,0.0,1.0
2009-11-03,25.0,25.28,24.47,24.91,17426600,17.0406945489295,17.2315503278775,16.6794318244922,16.9793480485534,25566152.7615005,0.0,1.0
2009-11-04,24.96,25.5,24.9,25.27,18645200,17.0134294376512,17.3815084399081,16.9725317707338,17.2247340500579,27353932.0044489,0.0,1.0
2009-11-05,25.63,25.81,25.13,25.18,15410500,17.4701200515625,17.5928130523148,17.1293061605839,17.1633875496818,22608380.1275696,0.0,1.0
2009-11-06,26.08,26.29,25.8,25.87,15066700,17.7768525534433,17.9199943876543,17.5859967744952,17.6337107192322,22103999.2776387,0.0,1.0
2009-11-09,26.81,26.87,26.2,26.31,13331200,18.274440834272,18.3153385011894,17.8586478872781,17.9336269432934,19557888.2681714,0.0,1.0
2009-11-10,26.82,26.99,26.5,26.81,14851300,18.2812571120916,18.3971338350243,18.0631362218653,18.274440834272,21787991.031347,0.0,1.0
2009-11-11,27.31,27.45,27.05,27.15,18716700,18.6152547252506,18.7106826147246,18.4380315019417,18.5061942801374,27458827.9636404,0.0,1.0
2009-11-12,27.24,27.79,27.17,27.33,18713500,18.5675407805136,18.94243606059,18.5198268357766,18.6288872808897,27454133.3193129,0.0,1.0
2009-11-13,27.34,27.55,26.88,27.26,14179800,18.6357035587093,18.7788453929203,18.322154779009,18.5811733361527,20802849.2607579,0.0,1.0
2009-11-16,27.65,27.95,27.4,27.63,18782200,18.847008171116,19.0514965057032,18.6766012256267,18.8333756154769,27554921.464718,0.0,1.0
2009-11-17,26.99,27.3,26.35,27.1,31046300,18.3971338350243,18.608438447431,17.9608920545717,18.4721128910396,45547292.5573188,0.0,1.0
2009-11-18,27.29,27.31,26.85,26.86,17834400,18.6016221696114,18.6152547252506,18.3017059455503,18.3085222233699,26164426.4979804,0.0,1.0
2009-11-19,27.11,27.24,26.8,27.21,11302700,18.4789291688591,18.5675407805136,18.2676245564524,18.5470919470549,16581923.8874716,0.0,1.0
2009-11-20,27.18,27.27,26.74,26.98,17600400,18.5266431135962,18.5879896139723,18.226726889535,18.3903175572047,25821130.6315352,0.0,1.0
2009-11-23,27.51,27.6,27.23,27.37,18224600,18.751580281642,18.8129267820182,18.560724502694,18.656152392168,26736879.6906592,0.0,1.0
2009-11-24,27.56,27.67,27.38,27.5,11705100,18.7856616707399,18.8606407267552,18.6629686699876,18.7447640038224,17172275.4116488,0.0,1.0
2009-11-25,27.85,27.89,27.2844,27.57,11451600,18.9833337275075,19.0105988387858,18.5978050540325,18.7924779485595,16800371.5563333,0.0,1.0
2009-11-27,27.61,27.8,27.11,27.16,7517800,18.8197430598377,18.9492523384096,18.4789291688591,18.513010557957,11029186.6015407,0.0,1.0
2009-11-30,27.13,27.75,26.96,27.59,16716700,18.4925617244983,18.9151709493117,18.3766850015656,18.8061105041986,24524675.2589819,0.0,1.0
2009-12-01,28.0,28.29,27.35,27.49,20488700,19.2389441457414,19.4382046386794,18.792325799501,18.8885205202297,29818871.3296403,0.225,1.0
2009-12-02,28.33,28.48,28.0,28.03,17298300,19.4656888446019,19.5687546168113,19.2389441457414,19.2595573001833,25175622.75408,0.0,1.0
2009-12-03,27.93,28.34,27.85,28.34,15502800,19.1908467853771,19.4725598960826,19.1358783735321,19.4725598960826,22562485.5871357,0.0,1.0
2009-12-04,28.08,28.5,27.95,28.43,16845500,19.2939125575864,19.5824967197725,19.2045888883383,19.5343993594082,24516626.0906478,0.0,1.0
2009-12-07,28.22,28.3,28.04,28.04,12664800,19.3901072783151,19.4450756901601,19.2664283516639,19.2664283516639,18432113.3900945,0.0,1.0
2009-12-08,27.67,28.11,27.54,28.08,15120500,19.0121994468809,19.3145257120282,18.9228757776328,19.2939125575864,22006093.3070339,0.0,1.0
2009-12-09,27.55,27.73,27.43,27.7,12481400,18.9297468291134,19.0534257557646,18.847294211346,19.0328126013227,18165196.4553033,0.0,1.0
2009-12-10,27.99,28.1,27.76,27.78,11865000,19.2320730942608,19.3076546605476,19.0740389102065,19.0877810131677,17268099.4072919,0.0,1.0
2009-12-11,28.49,28.53,28.15,28.15,16327200,19.5756256682919,19.6031098742144,19.3420099179507,19.3420099179507,23762301.9505046,0.0,1.0
2009-12-14,28.87,29.0,28.6,28.82,11488900,19.8367256245555,19.9260492938036,19.6512072345787,19.8023703671524,16720730.4913979,0.0,1.0
2009-12-15,29.02,29.21,28.61,28.61,17012400,19.9397913967648,20.0703413748967,19.6580782860593,19.6580782860593,24759529.2335958,0.0,1.0
2009-12-16,28.96,29.37,28.9,29.13,13734200,19.8985650878811,20.1802781985866,19.8573387789974,20.0153729630517,19988498.1778027,0.0,1.0
2009-12-17,28.8,29.12,28.77,28.85,11472300,19.7886282641912,20.0085019115711,19.7680151097493,19.8229835215943,16696571.1614222,0.0,1.0
2009-12-18,28.65,29.02,28.42,28.98,17315800,19.6855624919818,19.9397913967648,19.5275283079275,19.9123071908424,25201091.9272471,0.0,1.0
2009-12-21,28.96,29.25,28.71,28.71,10009100,19.8985650878811,20.0978255808192,19.7267888008656,19.7267888008656,14567057.2083882,0.0,1.0
2009-12-22,29.29,29.42,28.96,29.05,11790600,20.1253097867416,20.2146334559897,19.8985650878811,19.9604045512067,17159819.0367987,0.0,1.0
2009-12-23,29.0,29.38,28.79,29.34,9789800,19.9260492938036,20.1871492500672,19.7817572127105,20.1596650441447,14247892.0840714,0.0,1.0
2009-12-24,29.17,29.24,28.99,29.18,3790100,20.0428571689742,20.0909545293385,19.919178242323,20.0497282204548,5516040.75546373,0.0,1.0
2009-12-28,29.18,29.44,28.97,29.22,7299800,20.0497282204548,20.228375558951,19.9054361393617,20.0772124263773,10623992.5877244,0.0,1.0
2009-12-29,29.27,29.31,28.79,29.16,6991500,20.1115676837804,20.1390518897029,19.7817572127105,20.0359861174936,10175298.5255863,0.0,1.0
2009-12-30,29.13,29.28,28.99,29.1,5703100,20.0153729630517,20.118438735261,19.919178242323,19.9947598086098,8300185.22795842,0.0,1.0
2009-12-31,28.93,29.37,28.89,29.09,7437100,19.8779519334392,20.1802781985866,19.8504677275168,19.9878887571292,10823816.4434868,0.0,1.0
2010-01-04,28.67,29.15,28.55,29.15,13120900,19.6993045949431,20.0291150660129,19.6168519771756,20.0291150660129,19095912.8118952,0.0,1.0
2010-01-05,28.88,28.99,28.29,28.73,15594300,19.8435966760361,19.919178242323,19.4382046386794,19.7405309038268,22695652.9782666,0.0,1.0
2010-01-06,28.78,29.0,28.7,28.88,8833200,19.7748861612299,19.9260492938036,19.7199177493849,19.8435966760361,12855674.3096916,0.0,1.0
2010-01-07,29.12,29.22,28.73,28.86,12058200,20.0085019115711,20.0772124263773,19.7405309038268,19.8298545730749,17549279.0790567,0.0,1.0
2010-01-08,28.98,29.24,28.69,29.0,15609800,19.9123071908424,20.0909545293385,19.7130466979043,19.9260492938036,22718211.3887859,0.0,1.0
2010-01-11,28.16,29.02,28.08,29.0,23670500,19.3488809694314,19.9397913967648,19.2939125575864,19.9260492938036,34449603.6258157,0.0,1.0
2010-01-12,27.98,28.35,27.89,28.15,23075800,19.2252020427802,19.4794309475632,19.1633625794546,19.3420099179507,33584088.3525315,0.0,1.0
2010-01-13,28.13,28.25,28.0,28.0,15639100,19.3282678149895,19.410720432757,19.2389441457414,19.2389441457414,22760854.0615743,0.0,1.0
2010-01-14,28.3,28.44,28.12,28.12,13208200,19.4450756901601,19.5412704108888,19.3213967635089,19.3213967635089,19222967.6014659,0.0,1.0
2010-01-15,28.57,28.69,28.0,28.31,23013500,19.6305940801369,19.7130466979043,19.2389441457414,19.4519467416407,33493418.0960567,0.0,1.0
2010-01-19,28.88,28.95,28.35,28.46,14170100,19.8435966760361,19.8916940364005,19.4794309475632,19.55501251385,20622898.896862,0.0,1.0
2010-01-20,28.66,28.84,28.35,28.7,13256400,19.6924335434625,19.8161124701137,19.4794309475632,19.7199177493849,19293116.9812747,0.0,1.0
2010-01-21,28.48,29.06,28.32,28.63,18900600,19.5687546168113,19.9672756026873,19.4588177931213,19.6718203890206,27507580.2492593,0.0,1.0
2010-01-22,27.72,28.55,27.68,28.24,16696600,19.046554704284,19.6168519771756,19.0190704983615,19.4038493812763,24299919.8115289,0.0,1.0
2010-01-25,27.62,27.95,27.51,27.95,11098400,18.9778441894778,19.2045888883383,18.9022626231909,19.2045888883383,16152404.0844407,0.0,1.0
2010-01-26,27.73,27.95,27.5,27.5,13275800,19.0534257557646,19.2045888883383,18.8953915717103,18.8953915717103,19321351.3789571,0.0,1.0
2010-01-27,27.84,27.92,27.49,27.62,12821800,19.1290073220515,19.1839757338964,18.8885205202297,18.9778441894778,18660608.2579364,0.0,1.0
2010-01-28,27.34,27.95,27.19,27.93,19430400,18.7854547480204,19.2045888883383,18.682388975811,19.1908467853771,28278641.2746266,0.0,1.0
2010-01-29,28.01,28.09,27.38,27.57,22453800,19.245815197222,19.300783609067,18.8129389539428,18.9434889320747,32678841.1691068,0.0,1.0
2010-02-01,28.39,28.45,27.91,28.01,17172100,19.5069151534857,19.5481414623694,19.1771046824158,19.245815197222,24991953.631012,0.0,1.0
2010-02-02,29.03,29.05,28.3,28.39,19640800,19.9466624482455,19.9604045512067,19.4450756901601,19.5069151534857,28584853.5051613,0.0,1.0
2010-02-03,28.47,28.94,28.26,28.94,19437300,19.5618835653306,19.8848229849199,19.4175914842376,19.8848229849199,28288683.4057612,0.0,1.0
2010-02-04,27.93,28.53,27.84,28.24,19813600,19.1908467853771,19.6031098742144,19.1290073220515,19.4038493812763,28836343.3979198,0.0,1.0
2010-02-05,27.98,28.07,27.53,27.85,20229400,19.2252020427802,19.2870415061058,18.9160047261522,19.1358783735321,29441490.9523701,0.0,1.0
2010-02-08,28.59,28.94,28.47,28.53,26005400,19.6443361830981,19.8848229849199,19.5618835653306,19.6031098742144,37847773.4788361,0.0,1.0
2010-02-09,28.87,29.085,28.57,28.87,18057700,19.8367256245555,19.9844532313889,19.6305940801369,19.8367256245555,26280839.3313996,0.0,1.0
2010-02-10,28.65,28.96,28.4,28.84,14481500,19.6855624919818,19.8985650878811,19.5137862049663,19.8161124701137,21076104.641104,0.0,1.0
2010-02-11,28.99,29.07,28.54,28.71,14614200,19.919178242323,19.974146654168,19.609980925695,19.7267888008656,21269233.7427767,0.0,1.0
2010-02-12,29.0,29.0,28.55,28.75,15027700,19.9260492938036,19.9260492938036,19.6168519771756,19.7542730067881,21871033.9201821,0.0,1.0
2010-02-16,29.44,29.5,28.93,29.12,13317200,20.228375558951,20.2696018678347,19.8779519334392,20.0085019115711,19381604.1657638,0.0,1.0
2010-02-17,30.02,30.06,29.75,29.76,21524600,20.626896544827,20.6543807507495,20.4413781548502,20.4482492063309,31326500.8430002,0.0,1.0
2010-02-18,30.3,30.38,29.87,30.02,16564800,20.8192859862845,20.8742543981294,20.5238307726177,20.626896544827,24108100.5530475,0.0,1.0
2010-02-19,30.15,30.45,30.0,30.21,18576300,20.7162202140751,20.9223517584938,20.6131544418658,20.7574465229589,27035600.08594,0.0,1.0
2010-02-22,30.32,30.55,30.2,30.4,16101000,20.8330280892457,20.9910622733,20.7505754714782,20.8879965010907,23433094.6950533,0.0,1.0
2010-02-23,30.75,31.03,30.35,30.56,35770100,21.1284833029124,21.3208727443699,20.8536412436876,20.9979333247806,52059135.4916793,0.0,1.0
2010-02-24,31.36,31.42,30.74,30.78,22937500,21.5476174432304,21.5888437521141,21.1216122514318,21.1490964573543,33382809.1154453,0.0,1.0
2010-02-25,31.36,31.45,30.99,31.05,3266700,21.5476174432304,21.609456906556,21.2933885384474,21.3346148473311,4754294.17056894,0.0,1.0
2010-02-26,31.2,31.33,30.95,31.28,4681200,21.4376806195404,21.5270042887885,21.2659043325249,21.4926490313854,6812931.05313233,0.0,1.0
2010-03-01,31.43,31.55,31.09,31.24,14182000,21.5957148035947,21.6781674213622,21.3620990532536,21.4651648254629,20640217.9346156,0.0,1.0
2010-03-02,31.36,31.58,31.27,31.39,15189500,21.5476174432304,21.6987805758041,21.4857779799048,21.5682305976722,22106514.6183785,0.0,1.0
2010-03-03,31.47,31.81,31.32,31.43,13900900,21.6231990095172,21.8568147598584,21.5201332373079,21.5957148035947,20231110.2444859,0.0,1.0
2010-03-04,31.44,31.58,31.3,31.47,13777600,21.6025858550754,21.6987805758041,21.5063911343466,21.6231990095172,20051661.7272571,0.0,1.0
2010-03-05,31.8,31.91,31.49,31.55,18768700,21.8499437083777,21.9255252746646,21.6369411124785,21.6781674213622,27315615.4526457,0.0,1.0
2010-03-08,31.72,32.04,31.68,31.68,11048000,21.7949752965328,22.0148489439127,21.7674910906103,21.7674910906103,16079052.8657194,0.0,1.0
2010-03-09,31.68,31.95,31.67,31.7,15127700,21.92981968184,22.1167215541284,21.9228973902737,21.9436642649724,21853601.3042032,0.23625,1.0
2010-03-10,31.71,31.88,31.45,31.59,10532400,21.9505865565387,22.0682655131647,21.7706069758165,21.8675190577438,15215192.6847036,0.0,1.0
2010-03-11,32.13,32.22,31.52,31.58,15316800,22.2413228023207,22.3036234264168,21.8190630167802,21.8605967661776,22126776.7377869,0.0,1.0
2010-03-12,32.45,32.6,32.12,32.23,14953600,22.4628361324402,22.5666705059338,22.2344005107544,22.310545717983,21602094.9954411,0.0,1.0
2010-03-15,32.69,32.71,32.28,32.49,12049100,22.6289711300299,22.6428157131624,22.3451571758142,22.4905252987052,17406230.1258272,0.0,1.0
2010-03-16,32.55,32.81,32.35,32.61,13690400,22.5320590481026,22.7120386288248,22.3936132167779,22.5735927975,19777265.7638018,0.0,1.0
2010-03-17,32.52,32.64,32.34,32.49,14730700,22.5112921734039,22.5943596721988,22.3866909252116,22.4905252987052,21280091.8005928,0.0,1.0
2010-03-18,32.4,32.56,32.23,32.45,17763500,22.4282246746091,22.5389813396689,22.310545717983,22.4628361324402,25661299.917847,0.0,1.0
2010-03-19,32.36,32.57,32.1,32.41,22430600,22.4005355083441,22.5459036312351,22.2205559276219,22.4351469661753,32403431.4148259,0.0,1.0
2010-03-22,32.67,32.79,32.14,32.14,11737300,22.6151265468975,22.6981940456923,22.2482450938869,22.2482450938869,16955801.2512031,0.0,1.0
2010-03-23,32.59,32.63,32.27,32.59,11511400,22.5597482143676,22.5874373806325,22.338234884248,22.5597482143676,16629464.2313904,0.0,1.0
2010-03-24,32.32,32.6,32.24,32.44,11804400,22.3728463420792,22.5666705059338,22.3174680095493,22.455913840874,17052734.4695715,0.0,1.0
2010-03-25,32.62,32.92,32.46,32.5,12956600,22.5805150890663,22.7881838360534,22.4697584240065,22.4974475902714,18717212.1775313,0.0,1.0
2010-03-26,32.75,32.98,32.63,32.67,12346300,22.6705048794274,22.8297175854508,22.5874373806325,22.6151265468975,17835567.7189582,0.0,1.0
2010-03-29,32.6,32.89,32.5,32.78,8929400,22.5666705059338,22.7674169613547,22.4974475902714,22.6912717541261,12899485.54544,0.0,1.0
2010-03-30,32.69,32.88,32.5,32.56,8666400,22.6289711300299,22.7604946697885,22.4974475902714,22.5389813396689,12519553.5569021,0.0,1.0
2010-03-31,32.35,32.64,32.2,32.54,10342100,22.3936132167779,22.5943596721988,22.2897788432843,22.5251367565364,14940283.7211341,0.0,1.0
2010-04-01,32.38,32.63,32.16,32.41,9432500,22.4143800914766,22.5874373806325,22.2620896770194,22.4351469661753,13626267.991955,0.0,1.0
2010-04-05,32.66,32.74,32.16,32.35,11381200,22.6082042553312,22.6635825878611,22.2620896770194,22.3936132167779,16441376.2279394,0.0,1.0
2010-04-06,32.55,32.73,32.42,32.62,9399600,22.5320590481026,22.6566602962949,22.4420692577415,22.5805150890663,13578740.3781797,0.0,1.0
2010-04-07,32.61,32.72,32.38,32.5,11070100,22.5735927975,22.6497380047287,22.4143800914766,22.4974475902714,15991958.5791403,0.0,1.0
2010-04-08,32.97,33.08,32.4,32.46,13825000,22.8227952938846,22.8989405011132,22.4282246746091,22.4697584240065,19971710.0438672,0.0,1.0
2010-04-09,33.25,33.4,32.84,33.03,13060700,23.0166194577392,23.1204538312328,22.7328055035235,22.864329043282,18867595.9037929,0.0,1.0
2010-04-12,33.48,33.57,33.14,33.22,12251500,23.1758321637627,23.2381327878588,22.9404742505106,22.9958525830405,17698618.850086,0.0,1.0
2010-04-13,34.34,34.62,33.41,33.41,30322500,23.7711492384591,23.9649734023138,23.127376122799,23.127376122799,43804135.8267749,0.0,1.0
2010-04-14,34.98,35.07,34.3,34.32,24720700,24.2141758986983,24.2764765227944,23.7434600721942,23.7573046553266,35711728.9317489,0.0,1.0
2010-04-15,35.14,35.15,34.74,34.94,17975700,24.3249325637581,24.3318548553243,24.0480409011086,24.1864867324333,25967845.803656,0.0,1.0
2010-04-16,35.01,35.08,34.71,34.99,28512200,24.234942773397,24.2833988143607,24.0272740264099,24.2210981902645,41188961.3824774,0.0,1.0
2010-04-19,35.17,35.27,34.74,34.92,17571800,24.3456994384568,24.4149223541192,24.0480409011086,24.1726421493009,25384368.5026275,0.0,1.0
2010-04-20,35.18,35.49,35.01,35.32,14848400,24.352621730023,24.5672127685764,24.234942773397,24.4495338119504,21450122.2000259,0.0,1.0
2010-04-21,35.27,35.44,35.09,35.15,19597400,24.4149223541192,24.5326013107452,24.2903211059269,24.3318548553243,28310567.1185304,0.0,1.0
2010-04-22,35.72,35.89,35.03,35.15,21648900,24.7264254745999,24.8441044312259,24.2487873565295,24.3318548553243,31274181.0899585,0.0,1.0
2010-04-23,36.39,36.44,35.7,35.76,21336400,25.1902190095378,25.224830467369,24.7125808914674,24.7541146408648,30822740.9895094,0.0,1.0
2010-04-26,36.49,37.03,36.46,36.52,22057300,25.2594419252001,25.633245669777,25.2386750505014,25.2802087998989,31864159.1284335,0.0,1.0
2010-04-27,35.29,36.38,35.21,36.38,20588400,24.4287669372517,25.1832967179715,24.3733886047218,25.1832967179715,29742173.9650745,0.0,1.0
2010-04-28,35.19,35.65,35.03,35.43,19371600,24.3595440215893,24.6779694336362,24.2487873565295,24.525679019179,27984374.5595499,0.0,1.0
2010-04-29,35.56,35.96,35.405,35.45,16263800,24.6156688095401,24.8925604721896,24.5083732902634,24.5395236023115,23494820.8181879,0.0,1.0
2010-04-30,35.23,35.995,35.23,35.7,15800700,24.3872331878542,24.9167884926714,24.3872331878542,24.7125808914674,22825822.7045304,0.0,1.0
2010-05-03,35.87,36.06,35.17,35.39,12644500,24.8302598480934,24.9617833878519,24.3456994384568,24.497989852914,18266349.9204108,0.0,1.0
2010-05-04,35.42,35.59,34.79,35.56,25531100,24.5187567276127,24.6364356842388,24.0826523589398,24.6156688095401,36882439.5154415,0.0,1.0
2010-05-05,35.24,35.67,35.03,35.23,24373800,24.3941554794205,24.6918140167687,24.2487873565295,24.3872331878542,35210594.3050423,0.0,1.0
2010-05-06,33.96,35.375,32.07,34.92,31183100,23.5081021589421,24.4876064155647,22.1997890529232,24.1726421493009,45047365.7482036,0.0,1.0
2010-05-07,33.43,34.32,32.63,33.74,28620700,23.1412207059315,23.7573046553266,22.5874373806325,23.3558117444849,41345701.3853534,0.0,1.0
2010-05-10,35.29,35.4,34.58,34.64,21683400,24.4287669372517,24.5049121444803,23.9372842360488,23.9788179854462,31324020.0770481,0.0,1.0
2010-05-11,35.63,35.96,35.07,35.13,26625400,24.6641248505037,24.8925604721896,24.2764765227944,24.3180102721919,38463274.4015901,0.0,1.0
2010-05-12,35.89,35.94,35.38,35.67,19130600,24.8441044312259,24.8787158890571,24.4910675613478,24.6918140167687,27636223.9540836,0.0,1.0
2010-05-13,35.27,36.0,35.12,35.85,20229800,24.4149223541192,24.9202496384545,24.3110879806256,24.816415264961,29224137.4210072,0.0,1.0
2010-05-14,35.2,35.47,34.76,35.26,22621300,24.3664663131555,24.5533681854439,24.0618854842411,24.4080000625529,32678918.221724,0.0,1.0
2010-05-17,35.59,35.69,34.08,34.97,33494400,24.6364356842388,24.7056585999012,23.5911696577369,24.2072536071321,48386288.9615411,0.0,1.0
2010-05-18,34.73,36.3,34.23,35.81,49088700,24.0411186095424,25.1279183854416,23.6950040312305,24.788726098696,70913944.5085268,0.0,1.0
2010-05-19,34.38,34.57,33.65,34.38,27200100,23.7988384047241,23.9303619444826,23.2935111203887,23.7988384047241,39293490.8039198,0.0,1.0
2010-05-20,32.89,33.89,32.79,33.66,29536800,22.7674169613547,23.4596461179784,22.6981940456923,23.300433411955,42669107.0686218,0.0,1.0
2010-05-21,33.02,33.48,32.25,32.26,36007500,22.8574067517158,23.1758321637627,22.3243903011155,22.3313125926817,52016734.1341445,0.0,1.0
2010-05-24,33.22,33.57,32.76,32.85,24263400,22.9958525830405,23.2381327878588,22.6774271709936,22.7397277950897,35051109.5463557,0.0,1.0
2010-05-25,33.98,34.04,32.42,32.54,30507700,23.5219467420746,23.563480491472,22.4420692577415,22.5251367565364,44071677.287905,0.0,1.0
2010-05-26,34.04,34.95,33.93,34.55,25393100,23.563480491472,24.1934090239996,23.4873352842434,23.9165173613501,36683083.5670831,0.0,1.0
2010-05-27,34.55,34.68,34.1816,34.51,16379300,23.9165173613501,24.0065071517112,23.6615001400499,23.8888281950851,23661673.0793139,0.0,1.0
2010-05-28,33.86,34.64,33.82,34.57,17549000,23.4388792432797,23.9788179854462,23.4111900770148,23.9303619444826,25351431.4328988,0.0,1.0
2010-06-01,33.54,34.17,33.22,33.42,17273700,23.3809050514125,23.8200812643639,23.1578314194372,23.2972524394217,24779190.4002877,0.23625,1.0
2010-06-02,33.87,33.88,33.39,33.62,14262300,23.610949734387,23.6179207853862,23.2763392864241,23.4366734594063,20459325.2890825,0.0,1.0
2010-06-03,33.43,34.06,33.17,33.9,15651600,23.304223490421,23.7433997033724,23.122976164441,23.6318628873847,22452281.5881452,0.0,1.0
2010-06-04,32.15,32.9,31.94,32.88,20061800,22.4119289625197,22.9347577874619,22.2655368915359,22.9208156854634,28778730.7856738,0.0,1.0
2010-06-07,31.55,32.42,31.5,32.26,20853000,21.993665902566,22.6001473394989,21.9588106475699,22.4886105235112,29913710.2888901,0.0,1.0
2010-06-08,31.81,31.86,31.25,31.53,16153400,22.1749132285459,22.2097684835421,21.7845343725891,21.9797238005675,23172115.6562873,0.0,1.0
2010-06-09,31.76,32.4,31.62,31.87,15788600,22.1400579735498,22.5862052375004,22.0424632595606,22.2167395345413,22648808.6254817,0.0,1.0
2010-06-10,32.72,32.76,32.09,32.24,15343000,22.8092788694757,22.8371630734726,22.3701026565243,22.4746684215128,22009593.6777654,0.0,1.0
2010-06-11,32.22,32.5,31.78,32.31,13693000,22.4607263195143,22.6559157474927,22.1540000755483,22.5234657785074,19642662.2061944,0.0,1.0
2010-06-14,32.06,32.64,31.99,32.48,20280100,22.3491895035267,22.7535104614819,22.3003921465321,22.6419736454943,29091882.9918822,0.0,1.0
2010-06-15,32.26,32.38,31.55,32.09,19748300,22.4886105235112,22.572263135502,21.993665902566,22.3701026565243,28329013.8060753,0.0,1.0
2010-06-16,32.14,32.26,31.68,31.96,16321600,22.4049579115205,22.4886105235112,22.084289565556,22.2794789935344,23413399.2159952,0.0,1.0
2010-06-17,31.91,32.3,31.45,32.19,23934100,22.2446237385382,22.5164947275081,21.9239553925737,22.4398131665166,34333560.3234703,0.0,1.0
2010-06-18,31.94,32.29,31.79,31.95,19785600,22.2655368915359,22.5095236765089,22.1609711265475,22.2725079425351,28382520.8023721,0.0,1.0
2010-06-21,31.43,32.2,31.24,32.17,16599700,21.9100132905753,22.4467842175159,21.7775633215899,22.4258710645182,23812334.7567491,0.0,1.0
2010-06-22,30.61,31.6,30.525,31.46,22902300,21.3383871086385,22.0285211575621,21.2791331751451,21.9309264435729,32853439.1765812,0.0,1.0
2010-06-23,30.5,30.79,30.27,30.58,24796400,21.261705547647,21.4638660266246,21.1013713746647,21.3174739556408,35570533.0555524,0.0,1.0
2010-06-24,29.67,30.19,29.57,30.14,28837400,20.683108314711,21.0456029666709,20.6133978047188,21.0107477116748,41367363.405018,0.0,1.0
2010-06-25,30.2,30.25,29.58,29.58,43592400,21.0525740176701,21.0874292726663,20.620368855718,20.620368855718,62533468.7765509,0.0,1.0
2010-06-28,29.59,30.23,29.58,30.15,15451400,20.6273399067172,21.0734871706678,20.620368855718,21.017718762674,22165093.902928,0.0,1.0
2010-06-29,28.63,29.15,28.42,29.15,22817400,19.9581190107913,20.3206136627512,19.8117269398075,20.3206136627512,32731649.7935894,0.0,1.0
2010-06-30,28.07,28.86,27.99,28.53,20940900,19.5677401548345,20.1184531837735,19.5119717468406,19.888408500799,30039803.1836483,0.0,1.0
2010-07-01,27.92,28.5,27.49,28.41,27119600,19.463174389846,19.8674953478013,19.1634191968792,19.8047558888082,38903172.5675244,0.0,1.0
2010-07-02,27.76,28.01,27.58,28.01,15404500,19.3516375738584,19.5259138488391,19.2261586558723,19.5259138488391,22097815.6689784,0.0,1.0
2010-07-06,27.34,28.13,27.1,27.99,18300200,19.0588534318908,19.6095664608298,18.8915482079093,19.5119717468406,26251708.6763893,0.0,1.0
2010-07-07,28.01,28.09,27.31,27.49,21796200,19.5259138488391,19.5816822568329,19.0379402788931,19.1634191968792,31266734.3882754,0.0,1.0
2010-07-08,28.15,28.38,27.72,28.35,15975800,19.6235085628283,19.7838427358106,19.3237533698615,19.7629295828129,22917347.7597109,0.0,1.0
2010-07-09,28.26,28.32,27.93,28.1,13507400,19.7001901238198,19.7420164298152,19.4701454408453,19.5886533078322,19376418.2782408,0.0,1.0
2010-07-12,28.31,28.76,28.23,28.23,14259400,19.735045378816,20.0487426737812,19.6792769708221,19.6792769708221,20455165.2277082,0.0,1.0
2010-07-13,28.64,28.94,28.29,28.49,22058600,19.9650900617905,20.1742215917674,19.7211032768175,19.8605242968021,31643148.2174513,0.0,1.0
2010-07-14,28.28,28.55,28.09,28.55,13638600,19.7141322258183,19.9023506027974,19.5816822568329,19.9023506027974,19564625.1928287,0.0,1.0
2010-07-15,28.34,28.41,27.915,28.22,13535300,19.7559585318136,19.8047558888082,19.4596888643464,19.6723059198229,19416440.9376692,0.0,1.0
2010-07-16,27.11,28.28,27.05,28.15,21870900,18.8985192589085,19.7141322258183,18.8566929529132,19.6235085628283,31373891.8312611,0.0,1.0
2010-07-19,27.07,27.26,26.85,27.16,17061600,18.8706350549116,19.003085023897,18.7172719329286,18.9333745139047,24474932.1183968,0.0,1.0
2010-07-20,27.93,28.03,26.62,26.75,23279400,19.4701454408453,19.5398559508376,18.5569377599463,18.6475614229363,33394390.6056293,0.0,1.0
2010-07-21,27.47,28.01,27.35,27.78,17161300,19.1494770948808,19.5259138488391,19.06582448289,19.3655796758568,24617952.1594365,0.0,1.0
2010-07-22,28.22,28.47,27.71,27.71,26142700,19.6723059198229,19.8465821948036,19.3167823188622,19.3167823188622,37501805.6859621,0.0,1.0
2010-07-23,28.25,28.3616,27.9,28.14,18979200,19.6932190728206,19.771016001972,19.4492322878476,19.6165375118291,27225736.8395388,0.0,1.0
2010-07-26,28.99,29.07,28.23,28.24,16149800,20.2090768467635,20.2648452547573,19.6792769708221,19.6862480218214,23166951.4421674,0.0,1.0
2010-07-27,28.58,29.37,28.54,29.23,14851100,19.9232637557951,20.4739767847342,19.8953795517982,20.376382070745,21303961.1984528,0.0,1.0
2010-07-28,28.08,28.95,28.0,28.58,13917900,19.5747112058337,20.1811926427666,19.5189427978399,19.9232637557951,19965282.1382891,0.0,1.0
2010-07-29,28.05,28.52,27.77,28.27,15504300,19.553798052836,19.8814374497998,19.3586086248576,19.707161174819,22240979.1604105,0.0,1.0
2010-07-30,28.51,28.5599,27.63,27.75,14837700,19.8744663988005,19.9092519432867,19.2610139108684,19.3446665228592,21284738.8458958,0.0,1.0
2010-08-02,29.12,29.24,28.68,28.82,17882200,20.2997005097535,20.3833531217442,19.9929742657874,20.0905689797766,25652086.0369247,0.0,1.0
2010-08-03,28.45,29.18,28.41,29.09,11724700,19.8326400928052,20.3415268157488,19.8047558888082,20.2787873567558,16819128.1361986,0.0,1.0
2010-08-04,28.72,28.93,28.51,28.61,10987700,20.0208584697843,20.1672505407681,19.8744663988005,19.9441769087928,15761898.7455636,0.0,1.0
2010-08-05,28.71,28.93,28.33,28.52,9101200,20.0138874187851,20.1672505407681,19.7489874808144,19.8814374497998,13055707.0964008,0.0,1.0
2010-08-06,28.68,28.68,28.21,28.53,11372800,19.9929742657874,19.9929742657874,19.6653348688237,19.888408500799,16314326.205989,0.0,1.0
2010-08-09,28.7,28.97,28.68,28.77,8354900,20.0069163677859,20.195134744765,19.9929742657874,20.0557137247805,11985136.8192897,0.0,1.0
2010-08-10,28.24,28.52,28.02,28.4,13866400,19.6862480218214,19.8814374497998,19.5328848998383,19.797784837809,19891405.1862976,0.0,1.0
2010-08-11,27.71,28.06,27.6,27.93,11672600,19.3167823188622,19.5607691038352,19.2401007578707,19.4701454408453,16744390.4818539,0.0,1.0
2010-08-12,27.61,27.75,27.31,27.53,9886800,19.24707180887,19.3446665228592,19.0379402788931,19.1913034008761,14182653.377653,0.0,1.0
2010-08-13,27.31,27.71,27.27,27.51,9316000,19.0379402788931,19.3167823188622,19.0100560748962,19.1773612988777,13363838.5388817,0.0,1.0
2010-08-16,27.38,28.07,27.28,27.5,12152400,19.0867376358877,19.5677401548345,19.0170271258954,19.1703902478784,17432665.4637083,0.0,1.0
2010-08-17,28.31,28.8,27.71,28.03,22537900,19.735045378816,20.0766268777782,19.3167823188622,19.5398559508376,32330705.9473445,0.0,1.0
2010-08-18,28.86,29.0,28.32,28.35,13733000,20.1184531837735,20.2160478977627,19.7420164298152,19.7629295828129,19700042.363081,0.0,1.0
2010-08-19,28.22,28.85,27.97,28.56,14149300,19.6723059198229,20.1114821327743,19.4980296448422,19.9093216537967,20297226.3458779,0.0,1.0
2010-08-20,28.17,28.32,27.8875,28.08,12430300,19.6374506648268,19.7420164298152,19.4405184740986,19.5747112058337,17831314.1036776,0.0,1.0
2010-08-23,27.83,28.64,27.8,28.56,11447300,19.400434930853,19.9650900617905,19.3795217778553,19.9093216537967,16421196.7481903,0.0,1.0
2010-08-24,27.78,28.08,27.1,27.55,16615700,19.3655796758568,19.5747112058337,18.8915482079093,19.2052455028746,23835286.8195038,0.0,1.0
2010-08-25,28.33,28.5,27.59,27.59,14357500,19.7489874808144,19.8674953478013,19.2331297068715,19.2331297068715,20595890.0624725,0.0,1.0
2010-08-26,28.38,28.56,28.27,28.39,12712200,19.7838427358106,19.9093216537967,19.707161174819,19.7908137868098,18235700.7593357,0.0,1.0
2010-08-27,28.74,28.84,28.26,28.52,12750900,20.0348005717828,20.1045110817751,19.7001901238198,19.8814374497998,18291216.0611235,0.0,1.0
2010-08-30,27.99,28.8,27.98,28.74,9632800,19.5119717468406,20.0766268777782,19.5050006958414,20.0348005717828,13818289.3814234,0.0,1.0
2010-08-31,27.82,28.08,27.55,27.63,12408200,19.5581549597105,19.7409414546611,19.3683382149542,19.4245802134005,17649728.4488797,0.23625,1.0
2010-09-01,28.67,28.74,28.06,28.08,12772500,20.1557261932028,20.2049379418433,19.7268809550495,19.7409414546611,18167917.7167772,0.0,1.0
2010-09-02,29.41,29.55,28.74,28.76,14321400,20.6759646788313,20.7743881761124,20.2049379418433,20.2189984414549,20371111.1206932,0.0,1.0
2010-09-03,29.85,30.32,29.52,29.91,12769800,20.9852956702861,21.3157174111583,20.753297426695,21.0274771691208,18164077.1704602,0.0,1.0
2010-09-07,29.33,29.8,29.275,29.66,8605900,20.619722680385,20.9501444212571,20.5810563064531,20.8517209239761,12241243.5371942,0.0,1.0
2010-09-08,29.45,29.61,29.28,29.32,9560100,20.7040856780545,20.8165696749471,20.584571431356,20.6126924305792,13598521.0541524,0.0,1.0
2010-09-09,29.41,29.89,29.3,29.78,7879000,20.6759646788313,21.0134166695093,20.5986319309676,20.9360839216456,11207283.1231543,0.0,1.0
2010-09-10,29.68,29.78,29.4504,29.48,7330900,20.8657814235877,20.9360839216456,20.7043668880467,20.7251764274718,10427652.2207808,0.0,1.0
2010-09-13,29.99,30.15,29.765,29.94,9961400,21.0837191675672,21.1962031644598,20.9255385469369,21.0485679185382,14169340.0308401,0.0,1.0
2010-09-14,29.97,30.23,29.88,30.03,14073800,21.0696586679556,21.2524451629062,21.0063864197035,21.1118401667903,20018918.7991685,0.0,1.0
2010-09-15,29.94,30.01,29.65,29.78,9804100,21.0485679185382,21.0977796671788,20.8446906741703,20.9360839216456,13945592.6472543,0.0,1.0
2010-09-16,29.95,30.05,29.7,29.88,9352500,21.055598168344,21.1259006664019,20.8798419231992,21.0063864197035,13303225.7151035,0.0,1.0
2010-09-17,29.89,30.19,29.8,30.05,13015200,21.0134166695093,21.224324163683,20.9501444212571,21.1259006664019,18513140.1579486,0.0,1.0
2010-09-20,30.65,30.74,29.9,30.04,11541200,21.5477156547494,21.6109879030015,21.0204469193151,21.1188704165961,16416486.3537185,0.0,1.0
2010-09-21,30.91,31.27,30.69,30.79,13833500,21.7305021496999,21.9835911427084,21.5758366539725,21.6461391520305,19677110.1769457,0.0,1.0
2010-09-22,30.88,31.22,30.74,30.74,11663500,21.7094114002826,21.9484398936795,21.6109879030015,21.6109879030015,16590448.877638,0.0,1.0
2010-09-23,30.84,31.09,30.58,30.61,16047000,21.6812904010594,21.8570466462042,21.4985039061088,21.5195946555262,22825646.9446956,0.0,1.0
2010-09-24,31.64,31.69,31.24,31.27,11421600,22.2437103855227,22.2788616345516,21.962500393291,21.9835911427084,16246364.3761161,0.0,1.0
2010-09-27,31.6,31.85,31.44,31.71,7991000,22.2155893862995,22.3913456314443,22.1031053894069,22.2929221341632,11366594.6740863,0.0,1.0
2010-09-28,31.81,32.05,31.36,31.64,12505200,22.3632246322211,22.5319506275601,22.0468633909605,22.2437103855227,17787703.6313833,0.0,1.0
2010-09-29,31.81,31.93,31.66,31.74,9178300,22.3632246322211,22.4475876298906,22.2577708851343,22.3140128835806,13055439.3564218,0.0,1.0
2010-09-30,31.68,32.23,31.62,31.88,11401200,22.2718313847459,22.6584951240644,22.2296498859111,22.4124363808617,16217346.9150535,0.0,1.0
2010-10-01,31.82,32.04,31.65,31.81,8648800,22.3702548820269,22.5249203777543,22.2507406353285,22.3632246322211,12302265.5508995,0.0,1.0
2010-10-04,31.67,31.98,31.53,31.71,10321100,22.2648011349401,22.4827388789196,22.166377637659,22.2929221341632,14680986.1457529,0.0,1.0
2010-10-05,31.74,31.93,31.25,31.35,15975000,22.3140128835806,22.4475876298906,21.9695306430968,22.0398331411548,22723232.3762393,0.0,1.0
2010-10-06,31.74,31.87,31.54,31.77,9957300,22.3140128835806,22.4054061310559,22.1734078874648,22.335103632998,14163508.0901363,0.0,1.0
2010-10-07,31.74,32.11,31.59,31.84,13163400,22.3140128835806,22.5741321263949,22.2085591364937,22.3843153816385,18723943.4780212,0.0,1.0
2010-10-08,31.89,32.14,31.7,31.83,10578500,22.4194666306675,22.5952228758122,22.2858918843574,22.3772851318327,15047118.2279842,0.0,1.0
2010-10-11,31.79,31.89,31.63,31.89,8358700,22.3491641326096,22.4194666306675,22.2366801357169,22.4194666306675,11889620.1854943,0.0,1.0
2010-10-12,31.41,31.78,31.25,31.74,12539000,22.0820146399895,22.3421338828038,21.9695306430968,22.3140128835806,17835781.5815753,0.0,1.0
2010-10-13,31.0,31.65,30.94,31.63,15267600,21.7937743979521,22.2507406353285,21.7515928991173,22.2366801357169,21717009.2411562,0.0,1.0
2010-10-14,30.81,31.19,30.51,31.07,11242500,21.660199651642,21.9273491442621,21.4492921574683,21.8429861465926,15991608.1370811,0.0,1.0
2010-10-15,30.7,31.08,30.42,31.0,12945300,21.5828669037783,21.8500163963984,21.3860199092162,21.7937743979521,18413712.6810724,0.0,1.0
2010-10-18,30.53,30.75,30.18,30.66,10701300,21.4633526570799,21.6180181528073,21.2172939138772,21.5547459045552,15221791.9641846,0.0,1.0
2010-10-19,30.41,30.77,30.25,30.3,12047100,21.3789896594104,21.6320786524189,21.2665056625177,21.3016569115467,17136090.9395801,0.0,1.0
2010-10-20,30.73,30.97,30.33,30.52,18500800,21.6039576531957,21.7726836485347,21.3227476609641,21.4563224072741,26315992.3346685,0.0,1.0
2010-10-21,31.81,32.04,30.88,30.89,22203300,22.3632246322211,22.5249203777543,21.7094114002826,21.7164416500884,31582519.275077,0.0,1.0
2010-10-22,31.48,31.82,31.4,31.77,9102000,22.13122638863,22.3702548820269,22.0749843901837,22.335103632998,12946908.3623493,0.0,1.0
2010-10-25,31.4,31.83,31.32,31.42,8561300,22.0749843901837,22.3772851318327,22.0187423917374,22.0890448897953,12177803.4017338,0.0,1.0
2010-10-26,31.29,31.51,31.0,31.27,9277900,21.99765164232,22.1523171380474,21.7937743979521,21.9835911427084,13197112.8427863,0.0,1.0
2010-10-27,30.9,31.05,30.45,31.05,11575100,21.7234718998942,21.828925646981,21.4071106586336,21.828925646981,16464706.5463666,0.0,1.0
2010-10-28,31.19,31.28,30.88,31.18,7932400,21.9273491442621,21.9906213925142,21.7094114002826,21.9203188944563,11283240.5947594,0.0,1.0
2010-10-29,30.9,31.18,30.87,31.09,9499200,21.7234718998942,21.9203188944563,21.7023811504768,21.8570466462042,13511895.3983332,0.0,1.0
2010-11-01,30.71,31.31,30.56,31.0,8229900,21.5898971535841,22.0117121419316,21.4844434064973,21.7937743979521,11706411.9019225,0.0,1.0
2010-11-02,31.51,31.97,30.98,31.0,15092700,22.1523171380474,22.4757086291138,21.7797138983405,21.7937743979521,21468227.1852812,0.0,1.0
2010-11-03,31.46,31.65,31.04,31.61,9073300,22.1171658890185,22.2507406353285,21.8218953971752,22.2226196361053,12906084.777423,0.0,1.0
2010-11-04,31.94,31.98,31.755,31.83,11096000,22.4546178796964,22.4827388789196,22.3245582582893,22.3772851318327,15783222.9387638,0.0,1.0
2010-11-05,31.92,32.29,31.77,31.95,10750000,22.4405573800848,22.7006766228991,22.335103632998,22.4616481295022,15291064.0403489,0.0,1.0
2010-11-08,31.49,31.64,31.2,31.63,9696400,22.1382566384358,22.2437103855227,21.9343793940679,22.2366801357169,13792397.5219385,0.0,1.0
2010-11-09,31.47,31.51,31.18,31.48,10268600,22.1241961388242,22.1523171380474,21.9203188944563,22.13122638863,14606308.8562536,0.0,1.0
2010-11-10,31.68,31.7,31.25,31.48,11175200,22.2718313847459,22.2858918843574,21.9695306430968,22.13122638863,15895878.9640657,0.0,1.0
2010-11-11,31.7,31.93,31.33,31.37,9226300,22.2858918843574,22.4475876298906,22.0257726415432,22.0538936407663,13123715.7353926,0.0,1.0
2010-11-12,31.44,31.76,31.35,31.47,10594800,22.1031053894069,22.3280733831922,22.0398331411548,22.1241961388242,15070303.748343,0.0,1.0
2010-11-15,31.39,31.97,31.35,31.43,9645900,22.0679541403779,22.4757086291138,22.0398331411548,22.0960751396011,13720565.0815629,0.0,1.0
2010-11-16,31.71,32.82,31.54,31.7,25568500,22.2929221341632,23.073279862606,22.1734078874648,22.2858918843574,36369262.410759,0.0,1.0
2010-11-17,30.83,31.71,30.67,31.66,19411800,21.6742601512536,22.2929221341632,21.561776154361,22.2577708851343,27611821.1105529,0.0,1.0
2010-11-18,30.87,31.09,30.75,30.99,26258300,21.7023811504768,21.8570466462042,21.6180181528073,21.7867441481463,37350450.8735527,0.0,1.0
2010-11-19,31.22,31.22,30.8,30.8,25364400,21.9484398936795,21.9484398936795,21.6531694018362,21.6531694018362,36078945.5576766,0.0,1.0
2010-11-22,31.09,31.35,30.88,31.05,23205700,21.8570466462042,22.0398331411548,21.7094114002826,21.828925646981,33008357.6559184,0.0,1.0
2010-11-23,30.91,31.0,30.83,30.98,11698400,21.7305021496999,21.7937743979521,21.6742601512536,21.7797138983405,16640091.4948481,0.0,1.0
2010-11-24,31.16,31.35,31.08,31.18,9748600,21.9062583948447,22.0398331411548,21.8500163963984,21.9203188944563,13866648.0840693,0.0,1.0
2010-11-26,31.0,31.16,30.85,30.92,4182200,21.7937743979521,21.9062583948447,21.6883206508652,21.7375323995057,5948864.00274854,0.0,1.0
2010-11-29,30.69,30.92,30.33,30.87,11838700,21.5758366539725,21.7375323995057,21.3227476609641,21.7023811504768,16839657.6608817,0.0,1.0
2010-11-30,30.21,30.605,29.98,30.06,12889600,21.4044743149564,21.6843408278464,21.2415140669445,21.2981958923399,18192215.8082579,0.23625,1.0
2010-12-01,31.61,31.75,30.6,30.6,17102400,22.3964062593767,22.4955994538188,21.6807982137592,21.6807982137592,24138107.5936531,0.0,1.0
2010-12-02,33.36,33.5299,31.62,31.62,25843400,23.6363211899022,23.7566992165858,22.4034914875512,22.4034914875512,36475042.6715439,0.0,1.0
2010-12-03,33.48,33.56,33.0,33.18,16353500,23.7213439279954,23.7780257533908,23.3812529756227,23.5087870827624,23081119.7570402,0.0,1.0
2010-12-06,33.34,33.55,33.3,33.45,9357000,23.6221507335533,23.7709405252164,23.5938098208556,23.7000882434721,13206349.5622726,0.0,1.0
2010-12-07,33.55,33.929,33.52,33.67,12615800,23.7709405252164,24.0394706730273,23.7496848406931,23.8559632633096,17805778.006596,0.0,1.0
2010-12-08,34.03,34.15,33.41,33.44,11406300,24.1110314775891,24.1960542156822,23.6717473307743,23.6930030152976,16098705.2487069,0.0,1.0
2010-12-09,34.32,34.75,33.88,34.6,15158700,24.3165030946476,24.6211679061481,24.0047530549726,24.5148894835317,21394794.3902556,0.0,1.0
2010-12-10,34.4,34.53,34.15,34.42,11475700,24.373184920043,24.4652928863106,24.1960542156822,24.3873553763919,16196655.5169148,0.0,1.0
2010-12-13,34.56,34.65,34.34,34.4,12755700,24.4865485708339,24.5503156244038,24.3306735509964,24.373184920043,18003231.0688769,0.0,1.0
2010-12-14,34.72,34.9,34.47,34.61,11134100,24.5999122216248,24.7274463287646,24.422781517264,24.5219747117061,15714525.666485,0.0,1.0
2010-12-15,34.79,35.09,34.55,34.57,13972800,24.6495088188458,24.8620656640788,24.4794633426595,24.4936337990084,19721030.3691058,0.0,1.0
2010-12-16,35.12,35.22,34.69,34.84,11193300,24.8833213486021,24.9541736303464,24.5786565371015,24.684934959718,15798079.7857632,0.0,1.0
2010-12-17,35.1,35.27,34.93,34.99,17797200,24.8691508922532,24.9895997712185,24.7487020132879,24.7912133823345,25118739.3854524,0.0,1.0
2010-12-20,35.2,35.49,35.06,35.25,8956500,24.9400031739975,25.145474791056,24.8408099795555,24.9754293148697,12641089.0087095,0.0,1.0
2010-12-21,35.08,35.49,35.07,35.36,7002600,24.8549804359043,25.145474791056,24.8478952077299,25.0533668247884,9883379.65638244,0.0,1.0
2010-12-22,35.18,35.35,35.01,35.16,6448100,24.9258327176487,25.046281596614,24.8053838386833,24.9116622612998,9100765.48172384,0.0,1.0
2010-12-23,35.09,35.4,35.03,35.13,6238800,24.8620656640788,25.0817077374861,24.8195542950322,24.8904065767765,8805362.15123505,0.0,1.0
2010-12-27,35.24,35.41,34.75,34.94,5111100,24.9683440866952,25.0887929656606,24.6211679061481,24.7557872414623,7213740.8622135,0.0,1.0
2010-12-28,35.09,35.3,34.97,35.22,4081700,24.8620656640788,25.0108554557418,24.7770429259856,24.9541736303464,5760858.930034,0.0,1.0
2010-12-29,34.89,35.3,34.89,35.07,6126800,24.7203611005902,25.0108554557418,24.7203611005902,24.8478952077299,8647286.79043836,0.0,1.0
2010-12-30,34.86,35.06,34.75,34.79,6563300,24.6991054160669,24.8408099795555,24.6211679061481,24.6495088188458,9263357.28140043,0.0,1.0
2010-12-31,35.06,35.08,34.63,34.74,5411300,24.8408099795555,24.8549804359043,24.5361451680549,24.6140826779737,7637439.28463458,0.0,1.0
2011-01-03,35.31,35.57,35.19,35.2,7464300,25.0179406839163,25.2021566164515,24.9329179458231,24.9400031739975,10535017.1035237,0.0,1.0
2011-01-04,34.67,35.56,34.64,35.27,14359700,24.5644860807527,25.195071388277,24.5432303962294,24.9895997712185,20267096.0574293,0.0,1.0
2011-01-05,34.56,34.87,34.43,34.62,11479400,24.4865485708339,24.7061906442413,24.3944406045663,24.5290599398805,16201877.6493697,0.0,1.0
2011-01-06,34.42,34.8,34.24,34.63,11526700,24.3873553763919,24.6565940470203,24.2598212692521,24.5361451680549,16268636.2615633,0.0,1.0
2011-01-07,34.38,34.6,34.18,34.42,11735800,24.3590144636942,24.5148894835317,24.2173099002055,24.3873553763919,16563757.3146221,0.0,1.0
2011-01-10,34.39,34.47,34.07,34.16,9825600,24.3660996918686,24.422781517264,24.1393723902868,24.2031394438567,13867725.5807487,0.0,1.0
2011-01-11,34.86,35.21,34.49,34.61,12408600,24.6991054160669,24.9470884021719,24.4369519736129,24.5219747117061,17513338.5891221,0.0,1.0
2011-01-12,34.83,35.07,34.66,34.8,8963300,24.6778497315436,24.8478952077299,24.5574008525782,24.6565940470203,12650686.4413293,0.0,1.0
2011-01-13,35.27,35.28,34.71,34.81,10713100,24.9895997712185,24.996684999393,24.5928269934504,24.6636792751947,15120331.6763474,0.0,1.0
2011-01-14,35.89,36.0,35.02,35.11,13844200,25.4288839180333,25.506821427952,24.8124690668578,24.8762361204276,19539525.9816196,0.0,1.0
2011-01-18,36.02,36.21,35.86,35.97,10765000,25.5209918843009,25.6556112196151,25.40762823351,25.4855657434287,15193582.6694309,0.0,1.0
2011-01-19,35.63,36.0,35.48,36.0,9110300,25.2446679854981,25.506821427952,25.1383895628816,25.506821427952,12858160.3523749,0.0,1.0
2011-01-20,36.49,36.64,35.73,35.74,13483000,25.8539976084991,25.9602760311156,25.3155202672424,25.3226054954168,19029732.9430503,0.0,1.0
2011-01-21,36.51,36.99,36.47,36.82,11886200,25.868168064848,26.2082590172207,25.8398271521503,26.0878101382554,16776029.9419776,0.0,1.0
2011-01-24,36.65,36.65,36.3,36.46,8884200,25.96736125929,25.96736125929,25.7193782731849,25.8327419239758,12539045.7177667,0.0,1.0
2011-01-25,37.16,37.18,36.38,36.51,14228300,26.328707896186,26.3428783525349,25.7760600985804,25.868168064848,20081639.7859232,0.0,1.0
2011-01-26,37.42,37.98,37.15,37.17,14228300,26.5129238287212,26.9096966064894,26.3216226680116,26.3357931243604,20081639.7859232,0.0,1.0
2011-01-27,37.98,38.12,37.41,37.51,10722100,26.9096966064894,27.0088898009314,26.5058386005468,26.5766908822911,15133034.1606971,0.0,1.0
2011-01-28,36.7,37.96,36.63,37.89,12588000,26.0027874001622,26.8955261501405,25.9531908029412,26.8459295529195,17766541.4438268,0.0,1.0
2011-01-31,36.77,37.18,36.55,37.13,11189800,26.0523839973832,26.3428783525349,25.8965089775457,26.3074522116627,15793139.9307383,0.0,1.0
2011-02-01,36.99,37.125,36.5,36.94,9623200,26.2082590172207,26.3039095975755,25.8610828366736,26.1728328763485,13582060.8215947,0.0,1.0
2011-02-02,36.56,36.955,36.38,36.71,7782400,25.9035942057202,26.1834607186102,25.7760600985804,26.0098726283366,10983979.3559293,0.0,1.0
2011-02-03,36.7,37.05,36.47,36.58,5664700,26.0027874001622,26.2507703862673,25.8398271521503,25.917764662069,7995084.78843707,0.0,1.0
2011-02-04,36.8,37.15,36.515,36.76,7559900,26.0736396819065,26.3216226680116,25.8717106789352,26.0452987692088,10669945.7150609,0.0,1.0
2011-02-07,36.6,36.88,36.57,36.8,7046400,25.9319351184179,26.1303215073019,25.9106794338946,26.0736396819065,9945198.41355111,0.0,1.0
2011-02-08,37.16,37.27,36.41,36.63,6137400,26.328707896186,26.4066454061048,25.7973157831037,25.9531908029412,8662247.49422807,0.0,1.0
2011-02-09,37.17,37.2,36.97,37.07,6812400,26.3357931243604,26.3570488088837,26.1940885608718,26.2649408426161,9614933.82045807,0.0,1.0
2011-02-10,37.31,37.45,37.06,37.14,6009500,26.4349863188025,26.5341795132445,26.2578556144417,26.3145374398372,8481731.07774685,0.0,1.0
2011-02-11,37.48,37.48,36.67,37.03,10053400,26.5554351977678,26.5554351977678,25.9815317156389,26.2365999299184,14189239.573512,0.0,1.0
2011-02-14,37.58,37.66,37.27,37.47,9070800,26.6262874795121,26.6829693049076,26.4066454061048,26.5483499695934,12802410.5599511,0.0,1.0
2011-02-15,37.69,37.73,37.32,37.59,6538400,26.7042249894309,26.7325659021286,26.4420715469769,26.6333727076866,9228213.74136616,0.0,1.0
2011-02-16,37.86,38.09,37.59,37.74,6801500,26.8246738683962,26.9876341164081,26.6333727076866,26.739651130303,9599549.70052338,0.0,1.0
2011-02-17,38.18,38.225,37.61,37.83,8196500,27.051401169978,27.0832846967629,26.6475431640354,26.8034181838729,11568434.774732,0.0,1.0
2011-02-18,38.48,38.5,37.99,38.13,12894800,27.2639580152109,27.2781284715598,26.9167818346638,27.0159750291058,18199555.0214378,0.0,1.0
2011-02-22,38.09,39.38,37.76,39.3,20604500,26.9876341164081,27.9016285509097,26.7538215866519,27.8449467255143,29080926.5315642,0.0,1.0
2011-02-23,37.3,38.28,36.9,38.01,15127800,26.427901090628,27.1222534517223,26.1444919636508,26.9309522910127,21351182.5273216,0.0,1.0
2011-02-24,37.14,37.67,36.78,37.23,9342800,26.3145374398372,26.690054533082,26.0594692255576,26.378304493407,13186307.864743,0.0,1.0
2011-02-25,37.08,37.48,36.78,37.2,9723700,26.2720260707906,26.5554351977678,26.0594692255576,26.3570488088837,13723905.2301667,0.0,1.0
2011-02-28,37.47,37.54,37.06,37.15,9736700,26.5483499695934,26.5979465668144,26.2578556144417,26.3216226680116,13742253.2631164,0.0,1.0
2011-03-01,36.76,37.72,36.69,37.14,10015500,26.0452987692088,26.7254806739542,25.9957021719878,26.3145374398372,14135748.0005281,0.0,1.0
2011-03-02,36.66,36.99,36.33,36.6,12677300,25.9744464874645,26.2082590172207,25.7406339577082,25.9319351184179,17892578.3163192,0.0,1.0
2011-03-03,37.55,37.62,36.95,37.02,8060300,26.6050317949888,26.6546283922098,26.179918104523,26.229514701744,11376203.8449061,0.0,1.0
2011-03-04,37.22,37.86,36.78,37.45,9269600,26.3712192652326,26.8246738683962,26.0594692255576,26.5341795132445,13082994.3253652,0.0,1.0
2011-03-07,36.87,37.7,36.83,37.26,8888200,26.1232362791275,26.7113102176053,26.0948953664298,26.3995601779303,12544691.2663665,0.0,1.0
2011-03-08,37.04,37.26,36.54,36.72,14254200,26.4208158624536,26.5777429545092,26.064163380509,26.1925582740091,19983318.1060204,0.25,1.0
2011-03-09,37.67,37.78,36.91,37.09,9339800,26.8701979897038,26.9486615357316,26.328086217148,26.4564811106481,13093698.3097339,0.0,1.0
2011-03-10,37.07,37.5,36.94,37.35,8897300,26.4422150113703,26.7489361458426,26.3494853660647,26.6419404012593,12473346.5353857,0.0,1.0
2011-03-11,37.14,37.35,36.67,37.03,7729400,26.4921463588425,26.6419404012593,26.1568930258146,26.4136828128147,10836038.4285806,0.0,1.0
2011-03-14,36.68,36.94,36.28,36.92,8729100,26.1640260754535,26.3494853660647,25.8787040898979,26.3352192667869,12237542.7648877,0.0,1.0
2011-03-15,36.29,36.5625,35.82,35.9,8897300,25.8858371395368,26.0802127421966,25.5505838065089,25.60764820362,12473346.5353857,0.0,1.0
2011-03-16,35.68,36.2625,35.43,36.14,13998700,25.4507211115644,25.8662212530298,25.2723948705921,25.7788413949534,19625126.2905493,0.0,1.0
2011-03-17,35.76,36.13,35.51,36.07,9726300,25.5077855086755,25.7717083453145,25.3294592677032,25.7289100474812,13635542.2889104,0.0,1.0
2011-03-18,36.0,36.27,35.76,36.04,11368200,25.6789787000089,25.871571040259,25.5077855086755,25.7075108985645,15937362.8048478,0.0,1.0
2011-03-21,36.43,36.7,36.28,36.29,7704500,25.9856998344812,26.1782921747313,25.8787040898979,25.8858371395368,10801130.4982275,0.0,1.0
2011-03-22,36.29,36.62,36.26,36.36,6506200,25.8858371395368,26.1212277776202,25.8644379906201,25.935768487009,9121203.87404341,0.0,1.0
2011-03-23,36.62,36.6825,36.03,36.08,8496900,26.1212277776202,26.1658093378632,25.7003778489256,25.73604309712,11912015.7999077,0.0,1.0
2011-03-24,37.36,37.75,36.79,36.85,9999300,26.6490734508981,26.9272623868149,26.2424896214813,26.2852879193147,14018267.7903727,0.0,1.0
2011-03-25,37.42,37.82,37.34,37.41,7611400,26.6918717487315,26.9771937342871,26.6348073516204,26.6847386990926,10670611.2887544,0.0,1.0
2011-03-28,36.65,37.51,36.62,37.46,8585300,26.1426269265369,26.7560691954815,26.1212277776202,26.7204039472871,12035945.962286,0.0,1.0
2011-03-29,37.7,37.81,37.15,37.37,18370800,26.8915971386205,26.9700606846483,26.4992794084814,26.656206500537,25754482.2060921,0.0,1.0
2011-03-30,37.57,37.84,37.21,37.56,7722000,26.7988674933149,26.9914598335649,26.5420777063148,26.791734443676,10825664.1842186,0.0,1.0
2011-03-31,37.06,37.46,36.81,37.29,8917300,26.4350819617314,26.7204039472871,26.2567557207591,26.5991421034259,12501385.0336614,0.0,1.0
2011-04-01,37.56,37.87,36.96,37.12,9247500,26.791734443676,27.0128589824816,26.3637514653425,26.4778802595647,12964300.6401919,0.0,1.0
2011-04-04,37.47,37.73,37.23,37.48,6571700,26.7275369969259,26.9129962875371,26.5563438055926,26.7346700465648,9213029.95589611,0.0,1.0
2011-04-05,37.6,37.84,37.25,37.27,10098700,26.8202666422315,26.9914598335649,26.5706099048703,26.5848760041481,14157619.1268025,0.0,1.0
2011-04-06,37.5,37.79,37.21,37.7,10077900,26.7489361458426,26.9557945853705,26.5420777063148,26.8915971386205,14128459.0885959,0.0,1.0
2011-04-07,37.83,37.9,37.24,37.44,10395700,26.984326783926,27.0342581313983,26.5634768552314,26.7061378480093,14573990.8261955,0.0,1.0
2011-04-08,37.46,37.96,37.235,37.9,9848100,26.7204039472871,27.0770564292316,26.559910330412,27.0342581313983,13806296.7434089,0.0,1.0
2011-04-11,37.6,37.94,37.4,37.45,7032900,26.8202666422315,27.0627903299538,26.6776056494537,26.7132708976482,9859597.72613201,0.0,1.0
2011-04-12,37.76,37.99,37.36,37.42,8542600,26.9343954364538,27.0984555781483,26.6490734508981,26.6918717487315,11976083.7684675,0.0,1.0
2011-04-13,37.67,37.97,37.17,37.84,10337800,26.8701979897038,27.0841894788705,26.5135455077592,26.9914598335649,14492819.3736876,0.0,1.0
2011-04-14,37.84,37.97,37.45,37.6,6608300,26.9914598335649,27.0841894788705,26.7132708976482,26.8202666422315,9264340.4077405,0.0,1.0
2011-04-15,38.17,38.4,37.94,37.95,10440600,27.2268504716483,27.3909106133428,27.0627903299538,27.0699233795927,14636937.2548243,0.0,1.0
2011-04-18,37.76,37.82,37.21,37.78,8250600,26.9343954364538,26.9771937342871,26.5420777063148,26.9486615357316,11566721.6936434,0.0,1.0
2011-04-19,37.77,38.02,37.57,37.89,7023300,26.9415284860927,27.119854727065,26.7988674933149,27.0271250817594,9846139.2469597,0.0,1.0
2011-04-20,37.94,38.51,37.84,38.28,8887400,27.0627903299538,27.4693741593706,26.9914598335649,27.3053140176761,12459467.4787393,0.0,1.0
2011-04-21,37.8,38.17,37.54,38.07,8406800,26.9629276350094,27.2268504716483,26.7774683443982,27.1555199752594,11785702.365176,0.0,1.0
2011-04-25,37.56,37.71,37.29,37.61,8594000,26.791734443676,26.8987301882593,26.5991421034259,26.8273996918704,12048142.7090359,0.0,1.0
2011-04-26,37.21,37.55,36.94,37.28,14100000,26.5420777063148,26.7846013940371,26.3494853660647,26.592009053787,19767141.2843153,0.0,1.0
2011-04-27,37.32,37.55,36.98,37.3,12615000,26.6205412523426,26.7846013940371,26.3780175646203,26.6062751530648,17685282.7873502,0.0,1.0
2011-04-28,37.47,37.67,37.16,37.17,9730800,26.7275369969259,26.8701979897038,26.5064124581203,26.5135455077592,13641850.9510224,0.0,1.0
2011-04-29,37.15,37.56,37.02,37.46,15945000,26.4992794084814,26.791734443676,26.4065497631758,26.7204039472871,22353692.7502417,0.0,1.0
2011-05-02,37.35,37.67,37.18,37.44,7918500,26.6419404012593,26.8701979897038,26.5206785573981,26.7061378480093,11101142.4297766,0.0,1.0
2011-05-03,37.35,37.42,37.06,37.08,8833000,26.6419404012593,26.6918717487315,26.4350819617314,26.4493480610092,12383202.7634296,0.0,1.0
2011-05-04,37.19,37.62,37.1,37.3,11319900,26.527811607037,26.8345327415093,26.463614160287,26.6062751530648,15869649.8315121,0.0,1.0
2011-05-05,37.01,37.43,36.78,37.0,13661700,26.3994167135369,26.6990047983704,26.2353565718424,26.3922836638981,19152677.594605,0.0,1.0
2011-05-06,36.99,37.48,36.77,37.34,10677800,26.3851506142592,26.7346700465648,26.2282235222036,26.6348073516204,14969473.8443732,0.0,1.0
2011-05-09,36.96,37.09,36.7,36.93,6550000,26.3637514653425,26.4564811106481,26.1782921747313,26.3423523164258,9182608.18526704,0.0,1.0
2011-05-10,37.27,37.37,36.89,36.89,6818400,26.5848760041481,26.656206500537,26.3138201178702,26.3138201178702,9558884.83212594,0.0,1.0
2011-05-11,37.23,37.34,36.92,37.01,9594900,26.5563438055926,26.6348073516204,26.3352192667869,26.3994167135369,13451329.3552395,0.0,1.0
2011-05-12,37.29,37.43,36.88,37.15,9749400,26.5991421034259,26.6990047983704,26.3066870682314,26.4992794084814,13667926.7544187,0.0,1.0
2011-05-13,37.01,37.36,36.78,37.31,8666600,26.3994167135369,26.6490734508981,26.2353565718424,26.6134082027037,12149922.4577764,0.0,1.0
2011-05-16,36.98,37.31,36.55,36.69,11603500,26.3780175646203,26.6134082027037,26.0712964301479,26.1711591250924,16267235.7370605,0.0,1.0
2011-05-17,37.4,37.94,37.19,37.35,17428400,26.6776056494537,27.0627903299538,26.527811607037,26.6419404012593,24433308.1673448,0.0,1.0
2011-05-18,37.46,37.54,37.15,37.34,9069300,26.7204039472871,26.7774683443982,26.4992794084814,26.6348073516204,12714477.6205561,0.0,1.0
2011-05-19,37.39,37.45,37.09,37.45,7015200,26.6704725998148,26.7132708976482,26.4564811106481,26.7132708976482,9834783.65515808,0.0,1.0
2011-05-20,37.05,37.37,36.9,37.32,8154000,26.4279489120925,26.656206500537,26.3209531675091,26.6205412523426,11431295.7469721,0.0,1.0
2011-05-23,36.82,37.0,36.53,36.69,9662800,26.263888770398,26.3922836638981,26.0570303308702,26.1711591250924,13546520.0568853,0.0,1.0
2011-05-24,36.55,36.89,36.46,36.87,10580400,26.0712964301479,26.3138201178702,26.0070989833979,26.2995540185925,14832926.3577709,0.0,1.0
2011-05-25,36.63,36.71,36.32,36.55,12316900,26.1283608272591,26.1854252243702,25.9072362884534,26.0712964301479,17267368.970552,0.0,1.0
2011-05-26,36.19,36.671,36.11,36.45,8083300,25.8145066431479,26.1576063307785,25.7574422460367,25.999965933759,11332179.6555678,0.0,1.0
2011-05-27,36.0,36.42,35.91,36.36,9596500,25.6789787000089,25.9785667848424,25.6147812532589,25.935768487009,13453572.4351016,0.0,1.0
2011-05-31,36.28,36.28,36.02,36.18,8628100,25.8787040898979,25.8787040898979,25.6932447992867,25.807373593509,12095948.3485958,0.0,1.0
2011-06-01,35.4,36.26,35.4,36.12,10483000,25.2509957216754,25.8644379906201,25.2509957216754,25.7645752956756,14696378.8711686,0.0,1.0
2011-06-02,35.09,35.31,34.71,35.25,11346600,25.0298711828698,25.1867982749254,24.7588152965919,25.1439999770921,15907081.2267101,0.0,1.0
2011-06-03,34.63,34.86,34.43,34.62,8840300,24.7017508994808,24.8658110411753,24.559089906703,24.6946178498419,12393436.8153002,0.0,1.0
2011-06-06,34.29,34.81,34.29,34.53,7485400,24.4592272117585,24.8301457929808,24.4592272117585,24.6304204030919,10493968.749618,0.0,1.0
2011-06-07,34.33,35.02,34.31,34.46,9335000,24.4877594103141,24.9799398353976,24.4734933110363,24.5804890556196,13086969.0701477,0.0,1.0
2011-06-08,34.1,34.32,34.02,34.2,9432400,24.3236992686196,24.4806263606752,24.2666348715084,24.3950297650085,13223516.55675,0.0,1.0
2011-06-09,34.33,34.56,34.1092,34.13,6934100,24.4877594103141,24.6518195520086,24.3302616742873,24.3450984175362,9721087.5446504,0.0,1.0
2011-06-10,33.47,34.25,33.42,34.17,12388200,23.8743171413694,24.4306950132029,23.8386518931749,24.3736306160918,17367326.2169046,0.0,1.0
2011-06-13,33.51,33.88,33.41,33.46,11743300,23.902849339925,24.1667721765639,23.831518843536,23.8671840917305,16463224.8400071,0.0,1.0
2011-06-14,34.75,34.83,33.71,33.86,17534700,24.9656737361198,25.0231486684619,24.2184996156719,24.3262651138134,24406744.6943534,0.25,1.0
2011-06-15,33.88,34.47,33.82,34.35,14608600,24.3406338468989,24.7645114729223,24.2975276476423,24.6782990744091,20333873.4362112,0.0,1.0
2011-06-16,34.5,34.78,34.01,34.07,14084900,24.7860645725506,24.9872268357481,24.4340306119549,24.4771368112115,19604929.5594164,0.0,1.0
2011-06-17,34.53,34.93,34.31,34.71,18322400,24.8076176721789,25.0949923338896,24.649561608238,24.9369362699487,25503153.118549,0.0,1.0
2011-06-20,34.77,34.98,34.28,34.29,7866600,24.9800424692053,25.1309141666034,24.6280085086097,24.6351928751524,10949608.3658461,0.0,1.0
2011-06-21,35.43,35.46,34.6,34.89,14805200,25.454210661028,25.4757637606563,24.8579082379783,25.0662548677185,20607523.1711316,0.0,1.0
2011-06-22,34.93,35.4,34.89,35.27,9901700,25.0949923338896,25.4326575613997,25.0662548677185,25.3392607963437,13782286.7765105,0.0,1.0
2011-06-23,35.65,35.67,34.54,34.57,17098000,25.6122667249689,25.6266354580545,24.8148020387216,24.83635513835,23798897.0888612,0.0,1.0
2011-06-24,35.08,35.69,35.08,35.62,15738100,25.2027578320311,25.64100419114,25.2027578320311,25.5907136253406,21906037.0963977,0.0,1.0
2011-06-27,35.2,35.39,34.68,35.03,8424900,25.2889702305444,25.425473194857,24.9153831703204,25.1668359993173,11726712.3689289,0.0,1.0
2011-06-28,36.06,36.28,35.26,35.34,17004200,25.9068257532224,26.0648818171633,25.332076429801,25.3895513621431,23668335.8216408,0.0,1.0
2011-06-29,35.98,36.31,35.79,36.15,12298200,25.8493508208803,26.0864349167916,25.7128478565677,25.9714850521073,17118001.8819881,0.0,1.0
2011-06-30,36.22,36.31,35.94,36.19,11945200,26.0217756179067,26.0864349167916,25.8206133547092,26.0002225182784,16626657.240956,0.0,1.0
2011-07-01,36.73,36.96,36.26,36.29,9777900,26.3881783115879,26.5534187420716,26.0505130840778,26.0720661837061,13609968.1743582,0.0,1.0
2011-07-05,36.59,36.85,36.43,36.63,9938900,26.2875971799891,26.4743907101011,26.1726473153049,26.3163346461602,13834065.8718261,0.0,1.0
2011-07-06,36.57,36.74,36.32,36.45,7031700,26.2732284469036,26.3953626781307,26.0936192833344,26.1870160483904,9787501.73469093,0.0,1.0
2011-07-07,37.05,37.25,36.75,36.82,9850200,26.6180780409565,26.7617653718119,26.4025470446734,26.4528376104728,13710603.3515441,0.0,1.0
2011-07-08,36.62,36.69,36.31,36.61,9822700,26.3091502796174,26.3594408454168,26.0864349167916,26.3019659130747,13672325.7945232,0.0,1.0
2011-07-11,36.36,36.66,36.16,36.26,8283800,26.1223567495055,26.3378877457885,25.9786694186501,26.0505130840778,11530313.7036325,0.0,1.0
2011-07-12,36.11,36.75,36.1,36.4,8931500,25.9427475859363,26.4025470446734,25.9355632193935,26.1510942156765,12431854.5648125,0.0,1.0
2011-07-13,36.13,36.63,36.065,36.34,10563600,25.9571163190218,26.3163346461602,25.9104179364938,26.1079880164199,14703592.776225,0.0,1.0
2011-07-14,35.96,36.54,35.82,36.2,10861100,25.8349820877947,26.2516753472753,25.734400956196,26.0074068848212,15117686.3476331,0.0,1.0
2011-07-15,35.91,36.09,35.49,36.09,9923500,25.7990602550809,25.9283788528507,25.4973168602846,25.9283788528507,13812630.4398944,0.0,1.0
2011-07-18,35.69,35.95,35.34,35.82,6908300,25.64100419114,25.827797721252,25.3895513621431,25.734400956196,9615739.89700432,0.0,1.0
2011-07-19,36.11,36.27,35.73,35.85,9689400,25.9427475859363,26.0576974506206,25.6697416573111,25.7559540558243,13486784.036309,0.0,1.0
2011-07-20,36.41,36.58,35.92,36.23,11320700,26.1582785822193,26.2804128134464,25.8062446216237,26.0289599844495,15757408.71879,0.0,1.0
2011-07-21,36.72,37.21,36.53,36.57,12431800,26.3809939450451,26.7330279056408,26.2444909807325,26.2732284469036,17303961.2135516,0.0,1.0
2011-07-22,36.52,36.82,36.37,36.7,8011500,26.2373066141898,26.4528376104728,26.1295411160482,26.3666252119596,11151296.2935672,0.0,1.0
2011-07-25,36.65,36.97,36.24,36.37,8622300,26.3307033792458,26.5606031086143,26.0361443509923,26.1295411160482,12001475.6327809,0.0,1.0
2011-07-26,36.39,36.96,36.37,36.59,9886700,26.1439098491338,26.5534187420716,26.1295411160482,26.2875971799891,13761408.1090446,0.0,1.0
2011-07-27,35.625,36.36,35.55,36.31,12291900,25.594305808612,26.1223567495055,25.5404230595412,26.0864349167916,17109232.8416524,0.0,1.0
2011-07-28,35.15,36.1099,35.06,35.63,13821200,25.2530483978305,25.9426757422708,25.1883890989456,25.5978979918834,19237882.5853649,0.0,1.0
2011-07-29,34.93,35.238,34.63,34.76,12097800,25.0949923338896,25.3162708234069,24.8794613376066,24.9728581026625,16839062.884643,0.0,1.0
2011-08-01,34.25,35.07,33.88,35.07,14037800,24.6064554089814,25.1955734654884,24.3406338468989,25.1955734654884,19539370.5435733,0.0,1.0
2011-08-02,32.82,34.0,32.79,33.86,18396800,23.5790909933655,24.4268462454122,23.5575378937372,24.3262651138134,25606711.3091801,0.0,1.0
2011-08-03,32.95,32.98,32.35,32.86,14224700,23.6724877584215,23.6940408580498,23.2414257658554,23.6078284595366,19799518.7401991,0.0,1.0
2011-08-04,31.7,32.72,31.69,32.41,18946100,22.7744419405755,23.5072473279378,22.7672575740327,23.284531965112,26371288.1117834,0.0,1.0
2011-08-05,30.74,32.15,30.62,32.07,36483500,22.0847427524697,23.097738435,21.9985303539565,23.0402635026579,50781790.9662807,0.0,1.0
2011-08-08,28.93,30.35,28.92,30.12,38047000,20.7843724082286,21.8045524573017,20.7771880416859,21.6393120268181,52958044.0718157,0.0,1.0
2011-08-09,30.15,30.26,28.13,29.28,26132600,21.6608651264464,21.7398931584168,20.2096230848072,21.0358252372255,36374257.694723,0.0,1.0
2011-08-10,28.51,29.66,28.44,29.32,23457600,20.4826290134324,21.3088311658507,20.432338447633,21.0645627033966,32650895.3299608,0.0,1.0
2011-08-11,30.05,30.4,28.32,28.33,20127300,21.5890214610187,21.8404742900156,20.3461260491198,20.3533104156625,28015413.5791693,0.0,1.0
2011-08-12,30.58,30.65,29.79,30.24,18736700,21.9697928877854,22.0200834535848,21.4022279309067,21.7255244253313,26079821.9139587,0.0,1.0
2011-08-15,31.46,31.47,30.47,30.66,15899400,22.602017143549,22.6092015100918,21.890764855815,22.0272678201276,22130552.3672149,0.0,1.0
2011-08-16,33.12,33.41,32.675,33.03,28972400,23.7946219896485,24.0029686193888,23.4749176784954,23.7299626907636,40327007.0193779,0.0,1.0
2011-08-17,33.41,33.99,32.92,33.55,16303100,24.0029686193888,24.4196618788694,23.6509346587932,24.1035497509876,22692466.904282,0.0,1.0
2011-08-18,32.16,32.81,31.75,32.42,18497300,23.1049228015428,23.5719066268227,22.8103637732893,23.2917163316548,25746598.381202,0.0,1.0
2011-08-19,31.88,32.855,31.79,31.85,15469100,22.9037605383453,23.6042362762652,22.8391012394604,22.882207438717,21531612.9931748,0.0,1.0
2011-08-22,32.28,32.6098,32.03,32.4,12720900,23.191135200056,23.4280756086365,23.0115260364868,23.2773475985692,17706362.7311788,0.0,1.0
2011-08-23,33.11,33.15,32.25,32.46,12545000,23.7874376231058,23.8161750892769,23.1695821004277,23.3204537978258,17461525.5573613,0.0,1.0
2011-08-24,34.37,34.46,32.88,32.98,19880300,24.6926678074946,24.7573271063795,23.6221971926221,23.6940408580498,27671611.5215632,0.0,1.0
2011-08-25,33.84,34.76,33.62,34.46,15470400,24.3118963807279,24.9728581026625,24.153840316787,24.7573271063795,21533422.4776885,0.0,1.0
2011-08-26,34.0,34.47,33.61,34.1,18409800,24.4268462454122,24.7645114729223,24.1466559502442,24.4986899108398,25624806.1543173,0.0,1.0
2011-08-29,33.99,34.48,33.8,34.48,14713500,24.4196618788694,24.771695839465,24.2831589145568,24.771695839465,20479884.9173564,0.0,1.0
2011-08-30,33.57,33.83,33.3,33.73,16123400,24.2975276476423,24.4857122525987,24.1021051732645,24.4133335583847,22276444.9885304,0.25,1.0
2011-08-31,33.38,33.91,33.18,33.84,17507500,24.1600081286357,24.5436152079699,24.0152507402077,24.4929501220201,24188748.0703013,0.0,1.0
2011-09-01,32.93,33.78,32.87,33.53,15358200,23.8343040046727,24.4495229054917,23.7908767881443,24.2685761699567,21219227.7945624,0.0,1.0
2011-09-02,32.18,32.578,31.92,32.27,12277400,23.2914637980676,23.5795310010394,23.1032791931112,23.3566046228602,16962726.5776563,0.0,1.0
2011-09-06,32.05,32.12,31.08,31.15,12043700,23.1973714955894,23.2480365815392,22.4952981617135,22.5459632476633,16639841.5041718,0.0,1.0
2011-09-07,32.87,32.87,32.3499,32.59,13313200,23.7908767881443,23.7908767881443,23.4144351995372,23.5882164443451,18393810.6988168,0.0,1.0
2011-09-08,32.46,32.89,32.3,32.7,9915100,23.4941241418668,23.8053525269871,23.3783182311244,23.6678330079805,13698920.8049033,0.0,1.0
2011-09-09,31.87,32.35,31.4833,32.06,11734600,23.0670898460042,23.4145075782314,22.7872014354786,23.2046093650108,16212782.1279884,0.0,1.0
2011-09-12,32.35,32.37,31.17,31.45,12102200,23.4145075782314,23.4289833170742,22.5604389865061,22.7630993303054,16720666.3941968,0.0,1.0
2011-09-13,32.66,32.84,32.14,32.37,12607700,23.6388815302949,23.7691631798801,23.262512320382,23.4289833170742,17419076.3413358,0.0,1.0
2011-09-14,33.54,34.0,32.68,32.73,15407500,24.2758140393781,24.6087560327626,23.6533572691377,23.6895466162447,21287341.7617117,0.0,1.0
2011-09-15,34.28,34.3,33.69,33.89,12017900,24.8114163765618,24.8258921154046,24.3843820806991,24.5291394691272,16604195.6552377,0.0,1.0
2011-09-16,34.61,35.0,34.48,34.63,20791300,25.050266067468,25.3325429749026,24.9561737649898,25.0647418063108,28725718.5637044,0.0,1.0
2011-09-19,34.35,34.49,33.825,34.06,8805400,24.8620814625116,24.9634116344112,24.482093317888,24.652183249291,12165734.8141214,0.0,1.0
2011-09-20,34.81,35.33,34.21,34.5,13980300,25.195023455896,25.5713926658089,24.760751290612,24.9706495038326,19315490.7695121,0.0,1.0
2011-09-21,33.84,35.0303,33.79,34.88,11896600,24.4929501220201,25.3544737192495,24.4567607749131,25.2456885418458,16436604.9003654,0.0,1.0
2011-09-22,33.05,33.765,32.575,32.8,19984900,23.9211584377295,24.4386661013596,23.577359640213,23.7402117021945,27611578.541206,0.0,1.0
2011-09-23,33.72,33.86,32.91,32.98,12993800,24.4060956889633,24.5074258608629,23.8198282658299,23.8704933517797,17952520.6155008,0.0,1.0
2011-09-26,34.0,34.0,32.98,33.74,17329700,24.6087560327626,24.6087560327626,23.8704933517797,24.4205714278061,23943095.6695073,0.0,1.0
2011-09-27,33.88,34.66,33.69,34.58,13172200,24.5219015997057,25.086455414575,24.3843820806991,25.0285524592038,18199001.9895258,0.0,1.0
2011-09-28,33.6,34.3,33.57,34.03,9723100,24.3192412559065,24.8258921154046,24.2975276476423,24.6304696410268,13433649.3709751,0.0,1.0
2011-09-29,33.79,34.48,33.05,34.04,14233100,24.4567607749131,24.9561737649898,23.9211584377295,24.6377075104482,19664764.8241842,0.0,1.0
2011-09-30,32.87,33.65,32.84,33.25,10915500,23.7908767881443,24.3554306030135,23.7691631798801,24.0659158261575,15081095.5054333,0.0,1.0
2011-10-03,31.59,33.0,31.58,32.8,17929700,22.864429502205,23.8849690906225,22.8571916327836,23.7402117021945,24772068.9005329,0.0,1.0
2011-10-04,32.47,32.55,31.03,31.13,15100000,23.5013620112882,23.5592649666594,22.4591088146065,22.5314875088205,20862492.9808111,0.0,1.0
2011-10-05,32.83,33.04,31.75,31.84,16324600,23.7619253104587,23.9139205683081,22.9802354129474,23.04537623774,22554427.3453343,0.0,1.0
2011-10-06,33.38,33.4,32.4,32.51,9052800,24.1600081286357,24.1744838674785,23.4506969253384,23.5303134889738,12507548.1097143,0.0,1.0
2011-10-07,33.92,34.34,33.48,33.64,12809500,24.5508530773914,24.8548435930902,24.2323868228497,24.3481927335921,17697887.6713708,0.0,1.0
2011-10-10,34.66,34.66,34.17,34.29,8757300,25.086455414575,25.086455414575,24.7317998129264,24.8186542459832,12099278.7934342,0.0,1.0
2011-10-11,34.71,34.82,34.23,34.6,8010300,25.122644761682,25.2022613253174,24.7752270294548,25.0430281980466,11067207.1208073,0.0,1.0
2011-10-12,34.72,35.09,34.71,34.91,10671200,25.1298826311034,25.3976837996952,25.122644761682,25.26740215011,14743565.2382007,0.0,1.0
2011-10-13,34.41,34.71,34.05,34.52,8943700,24.90550867904,25.122644761682,24.6449453798696,24.9851252426754,12356813.1438728,0.0,1.0
2011-10-14,35.05,35.08,34.49,34.82,7648700,25.3687323220096,25.3904459302738,24.9634116344112,25.2022613253174,10567612.5869092,0.0,1.0
2011-10-17,34.65,35.48,34.59,34.85,8837700,25.0792175451536,25.6799607071299,25.0357903286252,25.2239749335816,12210361.2063916,0.0,1.0
2011-10-18,35.95,36.2,34.43,34.74,15042600,26.0201405699357,26.2010873054707,24.9199844178828,25.1443583699462,20783187.8750429,0.0,1.0
2011-10-19,35.4,36.02,35.29,35.79,9948800,25.6220577517587,26.0708056558855,25.5424411881233,25.9043346591933,13745481.4680459,0.0,1.0
2011-10-20,35.73,35.85,35.16,35.6,9481300,25.8609074426649,25.9477618757217,25.448348885645,25.7668151401867,13099573.1588718,0.0,1.0
2011-10-21,36.86,36.86,35.99,36.15,14116400,26.6787866872832,26.6787866872832,26.0490920476213,26.1648979583637,19503529.5307497,0.0,1.0
2011-10-24,36.7,37.35,36.56,37.12,11163800,26.5629807765408,27.0334422889318,26.4616506046412,26.8669712922396,15424152.2608727,0.0,1.0
2011-10-25,36.04,36.75,35.97,36.52,10883800,26.0852813947283,26.5991701236478,26.0346163087785,26.4326991269556,15037298.0863941,0.0,1.0
2011-10-26,36.55,36.66,35.655,36.4,11159200,26.4544127352197,26.5340292988552,25.8066234220044,26.3458446938987,15417796.7994349,0.0,1.0
2011-10-27,37.37,37.65,36.79,37.54,11760900,27.0479180277746,27.2505783715738,26.6281216013334,27.1709618079384,16249118.7879484,0.0,1.0
2011-10-28,36.12,37.18,36.03,36.92,14076900,26.1431843500995,26.910398508768,26.0780435253069,26.7222139038116,19448955.4597072,0.0,1.0
2011-10-31,35.8,36.02,35.68,35.84,10288000,25.9115725286147,26.0708056558855,25.8247180955579,25.9405240063003,14214127.6679857,0.0,1.0
2011-11-01,35.54,35.98,34.58,34.74,13087000,25.7233879236583,26.0418541781999,25.0285524592038,25.1443583699462,18081287.7907201,0.0,1.0
2011-11-02,35.99,36.2,35.76,36.11,9894700,26.0490920476213,26.2010873054707,25.8826210509291,26.1359464806781,13670735.7150484,0.0,1.0
2011-11-03,36.45,36.5,35.69,36.24,9028600,26.3820340410057,26.4182233881127,25.8319559649793,26.2300387831563,12474112.856063,0.0,1.0
2011-11-04,36.39,36.415,35.85,36.13,6245200,26.3386068244773,26.3567014980308,25.9477618757217,26.1504222195209,8628506.03733518,0.0,1.0
2011-11-07,37.34,37.42,36.57,36.71,12573600,27.0262044195104,27.0841073748816,26.4688884740626,26.5702186459622,17371963.0293726,0.0,1.0
2011-11-08,37.94,38.0,37.28,37.56,9872600,27.4604765847945,27.5039038013229,26.982777202982,27.1854375467812,13640201.8677056,0.0,1.0
2011-11-09,37.16,37.78,37.03,37.45,10918000,26.8959227699252,27.344670674052,26.801830467447,27.1058209831458,15084549.5605626,0.0,1.0
2011-11-10,37.2,37.54,37.05,37.47,7287700,26.9248742476108,27.1709618079384,26.8163062062898,27.1202967219886,10068847.0262422,0.0,1.0
2011-11-11,38.06,38.38,37.5,37.5,10185600,27.5473310178513,27.7789428393361,27.1420103302528,27.1420103302528,14072649.5698906,0.0,1.0
2011-11-14,38.25,38.54,37.95,38.15,13926600,27.6848505368579,27.8947487500785,27.4677144542159,27.6124718426439,19241297.6653353,0.0,1.0
2011-11-15,38.07,38.74,37.85,38.58,15280400,27.5545688872727,28.0395061385065,27.3953357600018,27.9237002277641,21111737.5989394,0.0,1.0
2011-11-16,37.84,38.75,37.58,37.65,11800000,27.3880978905805,28.0467440079279,27.199913285624,27.2505783715738,16303140.2101702,0.0,1.0
2011-11-17,37.62,38.09,37.24,37.84,11376300,27.2288647633096,27.5690446261155,26.9538257252964,27.3880978905805,15717746.946861,0.0,1.0
2011-11-18,37.88,37.95,37.295,37.83,11816000,27.4170493682661,27.4677144542159,26.9936340071141,27.380860021159,16325246.1629975,0.0,1.0
2011-11-21,37.06,37.85,36.69,37.5,11602100,26.8235440757112,27.3953357600018,26.5557429071194,27.1420103302528,16029717.2061369,0.0,1.0
2011-11-22,37.1,37.47,36.78,37.01,8235700,26.8524955533968,27.1202967219886,26.620883731912,26.7873547286042,11378624.7312626,0.0,1.0
2011-11-23,36.52,36.89,36.47,36.78,6710500,26.4326991269556,26.7005002955474,26.3965097798485,26.620883731912,9271374.77799551,0.0,1.0
2011-11-25,36.47,36.945,36.41,36.49,3616800,26.3965097798485,26.7403085773651,26.3530825633201,26.4109855186913,4997050.63662235,0.0,1.0
2011-11-28,37.3,37.72,37.07,37.19,8060800,26.9972529418248,27.3012434575236,26.8307819451326,26.9176363781894,11136979.0344186,0.0,1.0
2011-11-29,38.96,39.1,37.26,37.4,20793800,28.408637478998,28.5107219052572,27.1690408744216,27.2711253006808,28516906.1205034,0.29,1.0
2011-11-30,39.22,39.79,38.59,39.45,19655000,28.5982228420508,29.0138522918205,28.1388429238843,28.7659329709053,26955139.9839613,0.0,1.0
2011-12-01,39.34,39.565,38.79,38.86,9621900,28.6857237788444,28.8497880353325,28.2846778185403,28.3357200316699,13195607.2964476,0.0,1.0
2011-12-02,39.94,40.46,39.67,39.69,17909600,29.1232284628126,29.5023991889183,28.9263513550269,28.9409348444925,24561474.1824855,0.0,1.0
2011-12-05,40.23,40.59,39.79,40.13,13964300,29.3346890600638,29.5971918704447,29.0138522918205,29.2617716127358,19150834.9670838,0.0,1.0
2011-12-06,40.32,40.72,39.97,40.09,12500900,29.4003147626591,29.6919845519712,29.145103697011,29.2326046338046,17143907.8822438,0.0,1.0
2011-12-07,40.73,40.93,40.04,40.08,12196100,29.699276296704,29.84511119136,29.1961459101406,29.2253128890718,16725900.9289438,0.0,1.0
2011-12-08,39.91,40.8,39.84,40.49,12008200,29.1013532286142,29.7503185098336,29.0503110154846,29.5242744231167,16468212.2592421,0.0,1.0
2011-12-09,40.23,40.41,39.99,40.12,10311000,29.3346890600638,29.4659404652543,29.1596871864766,29.254479868003,14140648.6072056,0.0,1.0
2011-12-12,40.05,40.11,39.31,39.85,11089400,29.2034376548734,29.2471881232702,28.663848544646,29.0576027602174,15208157.1782315,0.0,1.0
2011-12-13,39.51,40.25,39.3599,40.22,11351400,28.8096834393021,29.3492725495295,28.7002343508627,29.327397315331,15567467.6170918,0.0,1.0
2011-12-14,39.14,39.57,38.84,39.37,12084800,28.5398888841884,28.8534339076989,28.3211365422043,28.7075990130428,16573262.5631227,0.0,1.0
2011-12-15,39.42,39.96,39.38,39.62,10784900,28.7440577367069,29.1378119522782,28.7148907577757,28.8898926313629,14790561.6490981,0.0,1.0
2011-12-16,40.42,40.54,39.74,39.75,20212600,29.4732322099871,29.5607331467807,28.9773935681565,28.9846853128893,27719840.3683448,0.0,1.0
2011-12-19,40.2,40.81,40.11,40.31,8901900,29.3128138258654,29.7576102545664,29.2471881232702,29.3930230179263,12208189.2965264,0.0,1.0
2011-12-20,41.95,41.99,40.78,40.78,20396200,30.5888691541059,30.6180361330371,29.735735020368,29.735735020368,27971631.9583247,0.0,1.0
2011-12-21,42.0,42.05,41.56,41.92,12073900,30.6253278777699,30.6617866014339,30.3044911095266,30.5669939199074,16558314.1517349,0.0,1.0
2011-12-22,41.92,42.14,41.645,41.93,9880000,30.5669939199074,30.7274123040291,30.3664709397554,30.5742856646403,13549569.2211416,0.0,1.0
2011-12-23,42.09,42.13,41.69,41.98,4353700,30.6909535803651,30.7201205592963,30.399283791053,30.6107443883043,5970724.64757936,0.0,1.0
2011-12-27,42.22,42.47,41.92,41.99,4763300,30.7857462618915,30.9680398802116,30.5669939199074,30.6180361330371,6532455.77642346,0.0,1.0
2011-12-28,41.53,42.389,41.52,42.23,5136600,30.2826158753282,30.9089767478759,30.2753241305954,30.7930380066243,7044404.58110484,0.0,1.0
2011-12-29,42.01,42.03,41.58,41.71,6297000,30.6326196225027,30.6472031119683,30.3190745989922,30.4138672805186,8635793.25764458,0.0,1.0
2011-12-30,42.04,42.32,42.01,42.15,4773800,30.6544948567011,30.8586637092195,30.6326196225027,30.7347040487619,6546855.62225563,0.0,1.0
2012-01-03,42.14,42.9,42.07,42.41,8452900,30.7274123040291,31.2815849037221,30.6763700908995,30.9242894118148,11592424.4604643,0.0,1.0
2012-01-04,42.74,42.92,41.92,42.06,11085800,31.1649169879972,31.2961683931877,30.5669939199074,30.6690783461667,15203220.0882319,0.0,1.0
2012-01-05,43.09,43.2,42.39,42.63,10245500,31.4201280536453,31.5003372457062,30.9097059223492,31.0847077959364,14050820.9974905,0.0,1.0
2012-01-06,43.2,43.3,42.8,43.0,7285500,31.5003372457062,31.5732546930342,31.2086674563941,31.3545023510501,9991435.88670313,0.0,1.0
2012-01-09,43.23,43.3,42.75,43.18,7346600,31.5222124799046,31.5732546930342,31.17220873273,31.4857537562405,10075229.2753076,0.0,1.0
2012-01-10,43.53,43.6,43.115,43.53,7497500,31.7409648218886,31.7920070350182,31.4383574154773,31.7409648218886,10282175.6311244,0.0,1.0
2012-01-11,43.46,43.6,43.16,43.52,8222100,31.689922608759,31.7920070350182,31.4711702667749,31.7336730771558,11275902.134934,0.0,1.0
2012-01-12,43.39,43.66,43.13,43.59,8449900,31.6388803956294,31.8357575034151,31.4492950325765,31.7847152902854,11588310.218798,0.0,1.0
2012-01-13,43.51,43.53,42.915,43.11,8076200,31.726381332423,31.7409648218886,31.2925225208213,31.4347115431109,11075812.8485611,0.0,1.0
2012-01-17,43.74,43.96,43.52,43.61,7709100,31.8940914612775,32.0545098453991,31.7336730771558,31.799298779751,10572366.8099901,0.0,1.0
2012-01-18,44.88,44.99,43.7,43.72,13147000,32.7253503608169,32.8055595528778,31.8649244823463,31.8795079718119,18029978.3957843,0.0,1.0
2012-01-19,45.41,45.4176,44.452,44.87,15722900,33.1118128316555,33.1173545576524,32.413263686253,32.7180586160841,21562603.4318914,0.0,1.0
2012-01-20,44.51,45.5,44.31,45.45,12589200,32.4555558057033,33.1774385342507,32.3097209110472,33.1409798105867,17265003.728623,0.0,1.0
2012-01-23,44.88,44.99,43.98,44.32,13779200,32.7253503608169,32.8055595528778,32.0690933348647,32.31701265578,18896986.2562707,0.0,1.0
2012-01-24,44.96,45.13,44.56,44.7,10953000,32.7836843186794,32.907643979137,32.4920145293673,32.5940989556265,15021096.323802,0.0,1.0
2012-01-25,45.26,45.41,44.6,44.83,9930000,33.0024366606634,33.1118128316555,32.5211815082985,32.6888916371529,13618139.9155806,0.0,1.0
2012-01-26,44.95,45.35,44.47,45.35,11174400,32.7763925739466,33.0680623632587,32.426388826772,33.0680623632587,15324727.3587778,0.0,1.0
2012-01-27,44.87,45.0,44.41,44.73,7924800,32.7180586160841,32.8128512976106,32.3826383583752,32.6159741898249,10868180.7857999,0.0,1.0
2012-01-30,44.77,44.79,44.22,44.58,6724600,32.6451411687561,32.6597246582217,32.244095208452,32.5065980188329,9222209.83648672,0.0,1.0
2012-01-31,44.39,45.25,44.26,44.87,10343500,32.3680548689096,32.9951449159306,32.2732621873832,32.7180586160841,14185219.5585909,0.0,1.0
2012-02-01,44.47,44.91,44.42,44.69,10906400,32.426388826772,32.7472255950154,32.389930103108,32.5868072108937,14957188.4365849,0.0,1.0
2012-02-02,44.46,44.62,44.2975,44.55,8963500,32.4190970820392,32.5357649977641,32.3006062301312,32.4847227846345,12292668.3920752,0.0,1.0
2012-02-03,45.17,45.27,44.82,44.82,10422700,32.9368109580682,33.0097284053962,32.6815998924201,32.6815998924201,14293835.5385822,0.0,1.0
2012-02-06,45.2,45.28,44.9901,45.05,8091400,32.9586861922666,33.017020150129,32.8056324703251,32.8493100212746,11096658.3396706,0.0,1.0
2012-02-07,45.46,45.58,45.1,45.13,9725400,33.1482715553195,33.2357724921131,32.8857687449386,32.907643979137,13337548.6339363,0.0,1.0
2012-02-08,45.17,45.47,44.845,45.46,7578800,32.9368109580682,33.1555633000523,32.6998292542521,33.1482715553195,10393671.5802822,0.0,1.0
2012-02-09,45.27,45.3695,44.83,45.27,5356700,33.0097284053962,33.0822812654876,32.6888916371529,33.0097284053962,7346252.77802522,0.0,1.0
2012-02-10,45.33,45.33,44.93,44.97,5026100,33.053478873793,33.053478873793,32.761809084481,32.7909760634122,6892863.34639472,0.0,1.0
2012-02-13,45.93,46.11,45.45,45.52,9184000,33.4909835577612,33.6222349629516,33.1409798105867,33.1920220237163,12595065.154551,0.0,1.0
2012-02-14,46.06,46.21,45.675,45.86,7717100,33.5857762392876,33.6951524102797,33.3050440670747,33.4399413446316,10583338.1211004,0.0,1.0
2012-02-15,45.71,46.17,45.65,45.76,7486800,33.3305651736395,33.6659854313484,33.2868147052427,33.3670238973035,10267501.5025145,0.0,1.0
2012-02-16,45.93,46.23,45.715,45.89,7453800,33.4909835577612,33.7097358997453,33.3342110460059,33.46181657883,10222244.8441847,0.0,1.0
2012-02-17,46.71,46.72,46.09,46.15,11555900,34.0597396469198,34.0670313916526,33.607651473486,33.6514019418828,15847921.7573472,0.0,1.0
2012-02-21,46.92,48.07,46.64,48.06,20475700,34.2128662863086,35.0514169305809,34.0086974337902,35.0441251858481,28080659.3624827,0.0,1.0
2012-02-22,46.57,47.24,46.4482,46.8,11639500,33.9576552206605,34.4462021177583,33.868841769815,34.125365349515,15962571.9584492,0.0,1.0
2012-02-23,46.95,47.2,46.52,46.54,9232100,34.234741520507,34.4170351388271,33.9211964969965,33.9357799864621,12661030.1626014,0.0,1.0
2012-02-24,46.98,47.14,46.78,47.0,9730700,34.2566167547054,34.3732846704303,34.1107818600494,34.271200244171,13344817.1275468,0.0,1.0
2012-02-27,46.93,47.37,46.59,46.7,9804600,34.2201580310414,34.5409947992847,33.9722387101261,34.052447902187,13446164.6139276,0.0,1.0
2012-02-28,47.23,47.33,46.83,47.19,7947700,34.4389103730255,34.5118278203535,34.1472405837134,34.4097433940943,10899586.1638529,0.0,1.0
2012-02-29,47.57,47.8,47.2,47.21,11348600,34.6868296939408,34.8545398227952,34.4170351388271,34.4243268835599,15563627.6582032,0.0,1.0
2012-03-01,47.46,47.89,47.29,47.53,7940900,34.60662050188,34.9201655253905,34.4826608414223,34.6576627150096,10890260.5494092,0.0,1.0
2012-03-02,47.41,47.63,47.27,47.44,5916700,34.5701617782159,34.7305801623376,34.4680773519567,34.5920370124143,8114244.55574175,0.0,1.0
2012-03-05,47.39,47.68,46.94,47.28,9044600,34.5555782887503,34.7670388860016,34.2274497757742,34.4753690966895,12403890.0584552,0.0,1.0
2012-03-06,46.39,46.725,46.12,46.64,9087000,34.0378644127214,34.2836648994267,33.8397565577648,34.2212976117552,12384617.4627351,0.29,1.0
2012-03-07,47.39,47.5,46.36,46.41,10648900,34.7715972088568,34.8523078164317,34.0158524288373,34.0525390686441,14513321.5471465,0.0,1.0
2012-03-08,47.82,47.99,47.46,47.53,10433000,35.087102311195,35.211836886538,34.8229585045862,34.8743198003157,14219072.7400369,0.0,1.0
2012-03-09,48.1,48.18,47.83,47.92,8799200,35.2925474941129,35.3512461178037,35.0944396391563,35.1604755908085,11992376.5795201,0.0,1.0
2012-03-12,48.59,48.66,48.0,48.07,9458800,35.6520765642193,35.7034378599487,35.2191742144994,35.2705355102288,12891341.4390359,0.0,1.0
2012-03-13,49.14,49.17,48.6,48.7,10853100,36.0556296020937,36.0776415859778,35.6594138921806,35.7327871717941,14791624.494862,0.0,1.0
2012-03-14,49.47,49.71,49.23,49.42,10076400,36.2977614248184,36.4738572958909,36.1216655537459,36.2610747850116,13733064.7520088,0.0,1.0
2012-03-15,49.2,49.44,48.87,49.41,8869200,36.0996535698619,36.2757494409343,35.8575217471372,36.2537374570503,12087779.1570915,0.0,1.0
2012-03-16,49.05,49.52,48.85,49.45,13267200,35.9895936504415,36.3344480646252,35.8428470912145,36.2830867688957,18081786.8165071,0.0,1.0
2012-03-19,48.83,48.99,48.48,48.91,9028200,35.8281724352917,35.9455696826734,35.5713659566444,35.8868710589826,12304479.2975752,0.0,1.0
2012-03-20,49.38,49.5,48.56,48.56,7629300,36.2317254731662,36.3197734087025,35.6300645803352,35.6300645803352,10397926.9295087,0.0,1.0
2012-03-21,49.79,49.93,49.31,49.38,10347800,36.5325559195817,36.6352785110407,36.1803641774367,36.2317254731662,14102954.1741929,0.0,1.0
2012-03-22,49.68,49.88,49.34,49.47,7195700,36.4518453120068,36.5985918712339,36.2023761613208,36.2977614248184,9806976.10615201,0.0,1.0
2012-03-23,49.54,49.58,48.75,49.38,8655700,36.3491227205479,36.3784720323933,35.7694738116009,36.2317254731662,11796801.2954987,0.0,1.0
2012-03-26,50.13,50.15,49.7,49.71,11740100,36.7820250702678,36.7966997261905,36.4665199679295,36.4738572958909,16000511.4420883,0.0,1.0
2012-03-27,50.04,50.35,50.0,50.05,7785700,36.7159891186156,36.9434462854176,36.6866398067702,36.7233264465769,10611083.5456825,0.0,1.0
2012-03-28,49.91,50.25,49.6,49.89,7982700,36.620603855118,36.870073005804,36.393146688316,36.6059291991953,10879573.6568478,0.0,1.0
2012-03-29,49.91,49.94,49.4,49.5,5491400,36.620603855118,36.642615839002,36.2464001290889,36.3197734087025,7484195.92108107,0.0,1.0
2012-03-30,50.31,50.42,50.0,50.0,7713000,36.9140969735721,36.994807581147,36.6866398067702,36.6866398067702,10512001.1544048,0.0,1.0
2012-04-02,49.99,50.25,49.76,50.1,8435800,36.6793024788088,36.870073005804,36.5105439356977,36.7600130863837,11497100.9125279,0.0,1.0
2012-04-03,50.0,50.245,49.71,49.83,8669600,36.6866398067702,36.8664043418233,36.4738572958909,36.5619052314271,11815745.5216164,0.0,1.0
2012-04-04,49.85,50.01,49.56,49.79,6280000,36.5765798873499,36.6939771347315,36.3637973764706,36.5325559195817,8558974.10212134,0.0,1.0
2012-04-05,50.62,50.67,49.56,49.69,9558500,37.1415541403741,37.1782407801809,36.3637973764706,36.4591826399682,13027221.9673769,0.0,1.0
2012-04-09,50.58,50.69,49.87,49.87,8302700,37.1122048285287,37.1929154361036,36.5912545432726,36.5912545432726,11315699.7257457,0.0,1.0
2012-04-10,49.36,50.86,49.36,50.32,13245100,36.2170508172435,37.3176500114466,36.2170508172435,36.9214343015335,18051666.8598738,0.0,1.0
2012-04-11,49.75,49.94,49.61,49.68,7631100,36.5032066077363,36.642615839002,36.4004840162774,36.4518453120068,10400380.1386462,0.0,1.0
2012-04-12,50.63,50.68,49.6602,49.85,10472200,37.1488914683355,37.1855781081422,36.4373174026434,36.5765798873499,14272498.1834769,0.0,1.0
2012-04-13,50.96,51.28,50.6,50.6,10430600,37.3910232910602,37.6258177858235,37.1268794844514,37.1268794844514,14215801.7945202,0.0,1.0
2012-04-16,51.69,51.85,50.94,51.44,10239000,37.926648232239,38.0440454796207,37.3763486351374,37.7432150332051,13954671.3107676,0.0,1.0
2012-04-17,52.03,52.15,51.26,51.79,9054400,38.176117382925,38.2641653184613,37.6111431299008,38.0000215118525,12340187.1194662,0.0,1.0
2012-04-18,51.81,51.96,51.5,51.86,7051600,38.0146961677752,38.1247560871956,37.7872390009733,38.051382807582,9610583.08575143,0.0,1.0
2012-04-19,51.56,51.97,51.29,51.8,10894800,37.8312629687414,38.1320934151569,37.6331551137848,38.0073588398139,14848457.1732152,0.0,1.0
2012-04-20,51.46,51.93,51.26,51.8,11027600,37.7578896891279,38.1027441033115,37.6111431299008,38.0073588398139,15029449.4918078,0.0,1.0
2012-04-23,51.1,51.26,50.66,51.15,6801100,37.4937458825191,37.6111431299008,37.1709034522195,37.5304325223259,9269178.14744228,0.0,1.0
2012-04-24,51.23,51.67,50.86,51.24,6437400,37.5891311460167,37.9119735763163,37.3176500114466,37.5964684739781,8773493.61226051,0.0,1.0
2012-04-25,51.91,52.03,51.45,51.49,6529100,38.0880694473888,38.176117382925,37.7505523611665,37.7799016730119,8898470.98887906,0.0,1.0
2012-04-26,51.87,52.05,51.4,51.8,7361400,38.0587201355434,38.1907920388477,37.7138657213597,38.0073588398139,10032807.6362032,0.0,1.0
2012-04-27,51.95,52.39,51.29,52.01,11022100,38.1174187592342,38.4402611895338,37.6331551137848,38.1614427270023,15021953.5749987,0.0,1.0
2012-04-30,51.79,51.96,51.58,51.9,6800700,38.0000215118525,38.1247560871956,37.8459376246641,38.0807321194274,9268632.98985616,0.0,1.0
2012-05-01,52.32,52.75,51.58,51.93,8474800,38.3888998938043,38.7044049961425,37.8459376246641,38.1027441033115,11550253.7771748,0.0,1.0
2012-05-02,52.71,52.85,52.14,52.19,10109100,38.6750556842971,38.7777782757561,38.2568279904999,38.2935146303067,13777631.3846744,0.0,1.0
2012-05-03,52.47,52.88,52.235,52.7,10470300,38.4989598132246,38.7997902596401,38.3265326061328,38.6677183563358,14269908.6849429,0.0,1.0
2012-05-04,51.96,52.36,51.7,52.29,8564700,38.1247560871956,38.4182492056497,37.9339855602004,38.3668879099202,11672777.9446558,0.0,1.0
2012-05-07,51.39,51.83,51.36,51.6,8532000,37.7065283933984,38.029370823698,37.6845164095143,37.8606122805868,11628211.3119903,0.0,1.0
2012-05-08,50.62,51.28,49.81,51.22,15807200,37.1415541403741,37.6258177858235,36.5472305755044,37.5817938180554,21543537.4883842,0.0,1.0
2012-05-09,50.11,50.37,49.85,50.19,17577400,36.7673504143451,36.9581209413403,36.5765798873499,36.8260490380359,23956132.3857687,0.0,1.0
2012-05-10,50.62,50.75,50.37,50.52,16080300,37.1415541403741,37.2369394038717,36.9581209413403,37.0681808607606,21915743.8303092,0.0,1.0
2012-05-11,50.34,50.88,50.05,50.25,10489700,36.9361089574562,37.3323246673693,36.7233264465769,36.870073005804,14296348.8278698,0.0,1.0
2012-05-14,49.88,50.586,49.72,50.14,12329400,36.5985918712339,37.1166072253055,36.4811946238523,36.7893623982291,16803664.8558432,0.0,1.0
2012-05-15,48.67,49.5,47.23,47.9,28826600,35.7107751879101,36.3197734087025,34.6541999614751,35.1458009348858,39287599.1802884,0.0,1.0
2012-05-16,48.77,49.32,48.75,48.9,14756500,35.7841484675236,36.1877015053981,35.7694738116009,35.8795337310212,20111544.7990372,0.0,1.0
2012-05-17,47.02,48.7,47.01,48.69,15699100,34.5001160742867,35.7327871717941,34.4927787463253,35.7254498438328,21396208.6507346,0.0,1.0
2012-05-18,47.05,47.54,46.72,47.0,12962200,34.5221280581707,34.8816571282771,34.279996235446,34.485441418364,17666104.1570888,0.0,1.0
2012-05-21,47.61,47.82,46.37,46.49,12713000,34.9330184240066,35.087102311195,34.0231897567987,34.1112376923349,17326470.9809345,0.0,1.0
2012-05-22,48.26,48.58,47.68,47.99,15028300,35.4099447414946,35.6447392362579,34.984379719736,35.211836886538,20481979.3788073,0.0,1.0
2012-05-23,48.74,48.8,47.83,47.98,13489900,35.7621364836396,35.8061604514077,35.0944396391563,35.2044995585767,18385303.3025807,0.0,1.0
2012-05-24,49.71,49.72,48.67,48.83,9702000,36.4738572958909,36.4811946238523,35.7107751879101,35.8281724352917,13222797.2513983,0.0,1.0
2012-05-25,49.44,50.09,49.32,49.75,9819200,36.2757494409343,36.7526757584224,36.1877015053981,36.5032066077363,13382528.4241322,0.0,1.0
2012-05-29,49.78,49.92,49.27,49.62,8582600,36.7380011024996,36.8413221180551,36.3616174029763,36.6199199418649,11629424.9871676,0.29,1.0
2012-05-30,49.71,49.78,48.91,49.55,11996300,36.6863405947219,36.7380011024996,36.095934791548,36.5682594340871,16254989.2775568,0.0,1.0
2012-05-31,49.34,49.77,49.16,49.62,14217000,36.413277910754,36.73062102996,36.2804366050398,36.6199199418649,19264038.2917253,0.0,1.0
2012-06-01,47.96,49.25,47.92,48.85,12638700,35.3948279002789,36.3468572578969,35.3653076101202,36.0516543563099,17125441.4262945,0.0,1.0
2012-06-04,48.76,48.88,47.75,47.91,15969800,35.9852337034528,36.0737945739289,35.2398463769457,35.3579275375805,21639082.6975589,0.0,1.0
2012-06-05,48.92,49.08,48.28,48.48,9457500,36.1033148640876,36.2213960247224,35.6309902215485,35.778591672342,12814914.6897371,0.0,1.0
2012-06-06,50.6,50.6,49.34,49.5,19333500,37.343167050753,37.343167050753,36.413277910754,36.5313590713888,26196896.9763713,0.0,1.0
2012-06-07,51.24,51.615,50.91,51.12,20693300,37.8154916932921,38.0922444135299,37.5719492994829,37.726930822816,28039426.2912119,0.0,1.0
2012-06-08,52.35,52.36,51.05,51.21,13338300,38.634679745196,38.6420598177357,37.6752703150383,37.7933514756731,18073399.588276,0.0,1.0
2012-06-11,51.35,52.69,51.28,52.59,11729100,37.8966724912285,38.8856022115449,37.8450119834508,38.8118014861482,15892933.2156908,0.0,1.0
2012-06-12,52.24,52.3,51.4,51.54,9006300,38.5534989472596,38.5977793824976,37.9335728539269,38.0368938694824,12203538.5852687,0.0,1.0
2012-06-13,50.97,51.9,50.81,51.78,14524800,37.6162297347209,38.3025764809106,37.4981485740861,38.2140156104345,19681107.3629916,0.0,1.0
2012-06-14,52.16,52.57,51.27,51.45,16512900,38.4944583669422,38.7970413410688,37.8376319109111,37.9704732166253,22374983.3233052,0.0,1.0
2012-06-15,51.87,52.5,51.61,52.09,17480700,38.2804362632916,38.7453808332911,38.0885543772601,38.4427978591645,23686352.5473843,0.0,1.0
2012-06-18,52.32,52.63,51.65,51.93,11636100,38.612539527577,38.8413217763069,38.1180746674188,38.3247166985297,15766918.194158,0.0,1.0
2012-06-19,52.97,53.22,52.54,52.75,10420400,39.0922442426558,39.2767460561477,38.7749011234498,38.929882646783,14119644.4126816,0.0,1.0
2012-06-20,52.83,53.28,52.34,53.1,9376400,38.9889232271004,39.3210264913857,38.6272996726563,39.1881851856716,12705024.1709596,0.0,1.0
2012-06-21,51.26,53.0,51.24,52.81,20047000,37.8302518383715,39.1143844602748,37.8154916932921,38.974163082021,27163689.6415712,0.0,1.0
2012-06-22,52.02,52.02,51.395,51.7,22946500,38.3911373513867,38.3911373513867,37.9298828176571,38.1549750301171,31092512.8129053,0.0,1.0
2012-06-25,51.52,51.72,51.21,51.59,10104700,38.022133724403,38.1697351751965,37.7933514756731,38.0737942321807,13691870.8395862,0.0,1.0
2012-06-26,51.88,52.2198,51.31,51.63,9202500,38.2878163358313,38.5385912007294,37.8671522010698,38.1033145223394,12469389.6306958,0.0,1.0
2012-06-27,51.55,51.93,51.42,51.9,12224000,38.044273942022,38.3247166985297,37.9483329990063,38.3025764809106,16563522.8302772,0.0,1.0
2012-06-28,51.69,51.86,50.89,51.38,11017000,38.1475949575775,38.2730561907519,37.5571891544035,37.9188127088476,14928037.5508151,0.0,1.0
2012-06-29,52.99,52.99,52.19,52.26,9688100,39.1070043877352,39.1070043877352,38.5165985845612,38.5682590923389,13127377.7431289,0.0,1.0
2012-07-02,53.01,53.24,52.51,52.96,9738900,39.1217645328145,39.291506201227,38.7527609058308,39.0848641701161,13196211.7548909,0.0,1.0
2012-07-03,51.65,51.97,50.87,51.87,13270600,38.1180746674188,38.3542369886884,37.5424290093242,38.2804362632916,17981666.0726011,0.0,1.0
2012-07-05,52.11,52.29,51.31,51.36,9036100,38.4575580042438,38.5903993099579,37.8671522010698,37.9040525637682,12243917.5921685,0.0,1.0
2012-07-06,52.15,52.27,51.69,51.79,7127700,38.4870782944025,38.5756391648786,38.1475949575775,38.2213956829742,9658035.15030812,0.0,1.0
2012-07-09,52.12,52.3,51.73,52.2,6132600,38.4649380767835,38.5977793824976,38.1771152477362,38.5239786571009,8309674.41990818,0.0,1.0
2012-07-10,52.22,52.75,52.06,52.44,8368700,38.5387388021802,38.929882646783,38.4206576415454,38.7011003980531,11339590.4376424,0.0,1.0
2012-07-11,51.67,52.61,51.38,52.21,10075500,38.1328348124981,38.8265616312275,37.9188127088476,38.5313587296406,13652304.8328254,0.0,1.0
2012-07-12,51.55,51.85,50.86,51.07,9535000,38.044273942022,38.2656761182123,37.5350489367845,37.6900304601177,12919927.207681,0.0,1.0
2012-07-13,52.09,52.2,51.7,51.86,7970300,38.4427978591645,38.5239786571009,38.1549750301171,38.2730561907519,10799758.345399,0.0,1.0
2012-07-16,51.45,51.81,50.93,51.81,8484000,37.9704732166253,38.2361558280536,37.5867094445622,38.2361558280536,11495821.9643383,0.0,1.0
2012-07-17,50.72,51.09,50.28,50.92,16519200,37.431727921229,37.704790605197,37.1070047294834,37.5793293720225,22383519.824764,0.0,1.0
2012-07-18,50.91,51.03,50.32,50.59,9222600,37.5719492994829,37.660510169959,37.1365250196421,37.3357869782133,12496625.1353496,0.0,1.0
2012-07-19,50.96,51.38,50.5,51.01,10630900,37.6088496621812,37.9188127088476,37.2693663253562,37.6457500248796,14404871.9614196,0.0,1.0
2012-07-20,50.7,51.08,50.6,50.88,8926100,37.4169677761497,37.6974105326573,37.343167050753,37.5498090818638,12094867.5666997,0.0,1.0
2012-07-23,50.96,51.24,49.77,50.11,10575800,37.6088496621812,37.8154916932921,36.73062102996,36.9815434963089,14330211.4486621,0.0,1.0
2012-07-24,51.17,51.3,50.605,50.96,8847100,37.7638311855144,37.8597721285302,37.3468570870228,37.6088496621812,11987822.5484085,0.0,1.0
2012-07-25,51.07,51.85,51.0,51.49,8365500,37.6900304601177,38.2656761182123,37.6383699523399,37.999993506784,11335254.4369015,0.0,1.0
2012-07-26,52.91,52.96,51.74,51.74,12548400,39.0479638074178,39.0848641701161,38.1844953202759,38.1844953202759,17003084.9053869,0.0,1.0
2012-07-27,53.71,54.28,52.91,52.99,9140400,39.6383696105917,40.0590337453532,39.0479638074178,39.1070043877352,12385244.1163175,0.0,1.0
2012-07-30,53.25,53.76,52.81,53.46,9024400,39.2988862737667,39.6752699732901,38.974163082021,39.4538677970999,12228064.0894595,0.0,1.0
2012-07-31,52.18,53.0,52.12,52.98,11606100,38.5092185120215,39.1143844602748,38.4649380767835,39.0996243151955,15726268.187212,0.0,1.0
2012-08-01,51.68,52.53,51.55,52.31,8327200,38.1402148850378,38.7675210509101,38.044273942022,38.6051594550373,11283357.9280337,0.0,1.0
2012-08-02,51.39,52.08,51.21,51.54,9536700,37.9261927813872,38.4354177866248,37.7933514756731,38.0368938694824,12922230.7080746,0.0,1.0
2012-08-03,52.29,52.34,51.86,52.2,7484300,38.5903993099579,38.6272996726563,38.2730561907519,38.5239786571009,10141228.2328733,0.0,1.0
2012-08-06,52.0,52.74,51.94,52.41,7471600,38.3763772063074,38.9225025742433,38.3320967710693,38.678960180434,10124019.7299328,0.0,1.0
2012-08-07,52.4,52.53,51.78,52.25,6519100,38.6715801078944,38.7675210509101,38.2140156104345,38.5608790197992,8833382.00939624,0.0,1.0
2012-08-08,52.79,52.85,51.95,52.13,5398200,38.9594029369417,39.0036833721797,38.339476843609,38.4723181493232,7314562.24986928,0.0,1.0
2012-08-09,53.15,53.42,52.49,52.54,8324900,39.22508554837,39.4243475069412,38.7380007607514,38.7749011234498,11280241.4275012,0.0,1.0
2012-08-10,53.06,53.09,52.575,52.95,9086700,39.1586648955129,39.1808051131319,38.8007313773387,39.0774840975765,12312480.6038841,0.0,1.0
2012-08-13,52.82,53.23,52.65,53.15,9982500,38.9815431545607,39.2841261286873,38.8560819213862,39.22508554837,13526289.8112927,0.0,1.0
2012-08-14,54.71,54.98,53.72,54.15,19528000,40.3763768645592,40.5756388231304,39.6457496831314,39.9630928023374,26460444.5214048,0.0,1.0
2012-08-15,55.0,55.34,54.68,54.75,9630600,40.5903989682097,40.8413214345587,40.3542366469402,40.4058971547179,13049465.2298157,0.0,1.0
2012-08-16,56.31,56.465,54.97,55.0,10150600,41.5571884709071,41.671579595272,40.5682587505907,40.5903989682097,13754065.3502136,0.0,1.0
2012-08-17,56.73,57.176,56.07,56.26,11263000,41.8671515175734,42.1963027528429,41.3800667299549,41.5202881082087,15261367.6077725,0.0,1.0
2012-08-20,56.57,56.67,55.98,56.57,8435300,41.7490703569386,41.8228710823354,41.3136460770978,41.7490703569386,11429833.4530626,0.0,1.0
2012-08-21,56.32,56.9,56.1216,56.67,8382600,41.5645685434468,41.9926127507479,41.4181479042596,41.8228710823354,11358424.9408607,0.0,1.0
2012-08-22,56.64,56.92,56.22,56.3,6677800,41.8007308647163,42.0073728958272,41.49076781805,41.5498083983674,9048420.54614078,0.0,1.0
2012-08-23,56.55,56.93,56.45,56.58,6613200,41.7343102118593,42.0147529683669,41.6605094864625,41.7564504294783,8960887.53118364,0.0,1.0
2012-08-24,56.96,57.0,56.39,56.39,5784000,42.0368931859859,42.0664134761446,41.6162290512245,41.6162290512245,7837321.33919528,0.0,1.0
2012-08-27,56.67,57.08,56.42,57.08,7164000,41.8228710823354,42.125454056462,41.6383692688435,42.125454056462,9707221.65871281,0.0,1.0
2012-08-28,56.53,56.85,56.2,56.24,4758300,41.9335721704305,42.1709460090036,41.688780399402,41.7184521292236,6414590.62697445,0.29,1.0
2012-08-29,56.84,57.01,56.54,56.69,4593900,42.1635280765482,42.2896329282902,41.9409901028859,42.052259089717,6192965.52997035,0.0,1.0
2012-08-30,56.62,56.8,56.47,56.71,5846200,42.0003335625292,42.1338563467266,41.889064575698,42.0670949546279,7881171.78896202,0.0,1.0
2012-08-31,56.75,56.97,56.55,56.81,7446700,42.0967666844495,42.2599611984685,41.9484080353413,42.141274279182,10038781.081876,0.0,1.0
2012-09-04,56.79,57.0,56.47,56.79,5914100,42.1264384142711,42.2822149958347,41.889064575698,42.1264384142711,7972706.72866142,0.0,1.0
2012-09-05,56.54,57.3233,56.37,56.97,6068500,41.9409901028859,42.5220367521181,41.8148852511439,42.2599611984685,8180850.98034896,0.0,1.0
2012-09-06,57.65,57.67,56.5,56.5,7706900,42.7643806054364,42.7792164703472,41.9113183730643,41.9113183730643,10389552.6770127,0.0,1.0
2012-09-07,57.26,57.89,57.04,57.76,6808700,42.4750812396754,42.9424109843662,42.3118867256564,42.8459778624459,9178703.15068006,0.0,1.0
2012-09-10,57.3,57.88,57.22,57.48,6903700,42.504752969497,42.9349930519108,42.4454095098538,42.6382757536944,9306771.1811873,0.0,1.0
2012-09-11,56.72,57.3,56.61,57.23,7490100,42.0745128870833,42.504752969497,41.9929156300738,42.4528274423092,10097287.9505498,0.0,1.0
2012-09-12,57.05,57.1,56.43,56.85,7774400,42.3193046581118,42.3563943203888,41.8593928458764,42.1709460090036,10480548.3828994,0.0,1.0
2012-09-13,58.3,58.39,56.805,57.07,10772200,43.246546215038,43.3133076071367,42.1375653129543,42.3341405230226,14521836.191895,0.0,1.0
2012-09-14,59.46,59.71,58.66,58.72,12476500,44.1070263798655,44.2924746912508,43.5135917834327,43.5580993781652,16819376.6591948,0.0,1.0
2012-09-17,58.91,59.47,58.67,59.2,7985900,43.699040094818,44.1144443123209,43.5210097158882,43.9141601360249,10765668.2613444,0.0,1.0
2012-09-18,58.86,59.05,58.51,58.97,5216500,43.6619504325409,43.8028911491937,43.4023227966016,43.7435476895504,7032282.95937882,0.0,1.0
2012-09-19,59.47,60.0,59.0,59.18,6648700,44.1144443123209,44.5075947324576,43.7658014869167,43.899324271114,8963009.62561525,0.0,1.0
2012-09-20,59.28,59.3,58.76,59.19,6362100,43.9735035956681,43.988339460579,43.5877711079868,43.9067422035695,8576648.5988429,0.0,1.0
2012-09-21,59.42,59.93,59.31,59.58,9011000,44.0773546500439,44.4556692052698,43.9957573930344,44.1960415693304,12147589.7147441,0.0,1.0
2012-09-24,59.39,59.52,58.88,59.35,5589200,44.0551008526776,44.151533974598,43.6767862974518,44.025429122856,7534714.06432667,0.0,1.0
2012-09-25,59.72,60.58,59.62,59.83,9723100,44.2998926237062,44.9378348148714,44.2257132991521,44.3814898807157,13107560.7097357,0.0,1.0
2012-09-26,59.17,59.95,59.13,59.58,8583300,43.8919063386586,44.4705050701806,43.862234608837,44.1960415693304,11571013.9605552,0.0,1.0
2012-09-27,59.88,60.2,59.24,59.42,5824200,44.4185795429927,44.6559533815658,43.9438318658465,44.0773546500439,7851513.92926562,0.0,1.0
2012-09-28,60.37,60.42,59.405,59.68,7740800,44.7820582333078,44.8191478955848,44.0662277513608,44.2702208938845,10435252.7426358,0.0,1.0
2012-10-01,60.57,60.85,60.34,60.77,8537400,44.930416882416,45.1381189911674,44.7598044359416,45.0787755315242,11509136.8805522,0.0,1.0
2012-10-02,60.33,60.89,60.15,60.87,6573100,44.7523865034861,45.1677907209891,44.6188637192888,45.1529548560783,8861094.43502213,0.0,1.0
2012-10-03,61.77,61.78,60.38,60.45,8468300,45.8205687770651,45.8279867095205,44.7894761657632,44.8414016929511,11415984.2394149,0.0,1.0
2012-10-04,61.74,62.42,61.52,61.84,8722300,45.7983149796989,46.3027343866668,45.6351204656799,45.872494304253,11758397.7104553,0.0,1.0
2012-10-05,63.2,63.2,61.9,61.97,9672400,46.8813331181887,46.8813331181887,45.9170018989855,45.9689274261733,13039212.8239808,0.0,1.0
2012-10-08,61.88,63.1,61.74,62.98,9770300,45.9021660340746,46.8071537936346,45.7983149796989,46.7181386041697,13171190.2996298,0.0,1.0
2012-10-09,60.95,61.67,60.95,61.59,9707700,45.2122983157215,45.746389452511,45.2122983157215,45.6870459928678,13086800.2079482,0.0,1.0
2012-10-10,59.74,61.06,59.61,60.51,15262700,44.314728488617,45.293895572731,44.2182953666967,44.8859092876835,20575409.7812922,0.0,1.0
2012-10-11,59.01,59.99,58.75,59.95,10431000,43.7732194193721,44.5001768000022,43.5803531755314,44.4705050701806,14061869.7496943,0.0,1.0
2012-10-12,59.56,59.82,59.16,59.25,6554400,44.1812057044196,44.3740719482603,43.8844884062032,43.9512497983019,8835885.25428017,0.0,1.0
2012-10-15,60.65,60.75,59.75,59.88,8072200,44.9897603420592,45.0639396666134,44.3221464210724,44.4185795429927,10882007.9564263,0.0,1.0
2012-10-16,60.86,61.0,60.43,60.86,7162400,45.1455369236229,45.2493879779986,44.8265658280402,45.1455369236229,9655520.64952646,0.0,1.0
2012-10-17,61.39,62.12,61.15,61.29,11372700,45.5386873437596,46.0801964130045,45.3606569648297,45.4645080192055,15331360.9531539,0.0,1.0
2012-10-18,61.8,61.9,61.35,61.39,9420000,45.8428225744314,45.9170018989855,45.5090156139379,45.5386873437596,12698956.288191,0.0,1.0
2012-10-19,61.89,62.03,61.51,61.76,10798800,45.90958396653,46.0134350209058,45.6277025332245,45.8131508446097,14557695.2404371,0.0,1.0
2012-10-22,62.04,62.05,61.43,61.75,7785800,46.0208529533612,46.0282708858166,45.5683590735812,45.8057329121543,10495916.5465603,0.0,1.0
2012-10-23,61.75,61.78,61.06,61.55,8273900,45.8057329121543,45.8279867095205,45.293895572731,45.6573742630461,11153916.6064611,0.0,1.0
2012-10-24,61.28,62.23,61.23,61.95,7187200,45.4570900867501,46.161793670014,45.420000424473,45.9540915612625,9688953.1459115,0.0,1.0
2012-10-25,60.48,61.89,60.31,61.7,9604000,44.8636554903173,45.90958396653,44.7375506385753,45.7686432498773,12947003.8420155,0.0,1.0
2012-10-26,60.04,60.46,59.44,60.38,10458600,44.5372664622793,44.8488196254065,44.0921905149547,44.7894761657632,14099076.882768,0.0,1.0
2012-10-31,61.38,63.0,60.89,62.76,13817800,45.5312694113042,46.7329744690805,45.1677907209891,46.5549440901507,18627562.4415038,0.0,1.0
2012-11-01,62.26,62.39,61.72,61.95,6879900,46.1840474673802,46.2804805893005,45.7834791147881,45.9540915612625,9274686.7693339,0.0,1.0
2012-11-02,62.02,62.91,61.98,62.55,8905700,46.0060170884504,46.6662130769818,45.9763453586287,46.3991675085871,12005636.4135608,0.0,1.0
2012-11-05,62.38,62.53,61.93,62.02,4904200,46.2730626568451,46.3843316436763,45.9392556963517,46.0060170884504,6611276.16014293,0.0,1.0
2012-11-06,62.62,62.9,62.33,62.59,7017900,46.4510930357749,46.6587951445264,46.2359729945681,46.4288392384087,9460722.43470231,0.0,1.0
2012-11-07,61.99,62.37,61.43,62.34,8778000,45.9837632910841,46.2656447243897,45.5683590735812,46.2433909270235,11833486.0188685,0.0,1.0
2012-11-08,60.86,61.99,60.84,61.8,7251300,45.1455369236229,45.9837632910841,45.130701058712,45.8428225744314,9775365.36439059,0.0,1.0
2012-11-09,60.96,61.35,60.31,60.66,6562300,45.219716248177,45.5090156139379,44.7375506385753,44.9971782745147,8846535.12208023,0.0,1.0
2012-11-12,61.16,61.43,60.5,61.24,8353500,45.3680748972851,45.5683590735812,44.8784913552281,45.4274183569284,11261224.1351809,0.0,1.0
2012-11-13,63.38,64.44,62.15,62.35,21441300,47.0148559023861,47.8011567426595,46.1024502103707,46.2508088594789,28904684.8685764,0.0,1.0
2012-11-14,61.47,63.5,61.32,63.24,13379700,45.5980308034028,47.103871091851,45.4867618165717,46.9110048480103,18036966.6081857,0.0,1.0
2012-11-15,61.25,61.88,61.0355,61.27,8204600,45.4348362893838,45.9021660340746,45.2757216382153,45.4496721542947,11060494.3484174,0.0,1.0
2012-11-16,62.12,62.28,61.0301,61.0301,9059100,46.0801964130045,46.198883332291,45.2717159546894,45.2717159546894,12212432.5807167,0.0,1.0
2012-11-19,63.33,63.34,62.3,62.49,10036100,46.977766240109,46.9851841725644,46.2137191972018,46.3546599138546,13529511.1681437,0.0,1.0
2012-11-20,63.82,63.87,63.15,63.22,8560400,47.3412449304241,47.3783345927011,46.8442434559117,46.8961689830995,11540142.8247803,0.0,1.0
2012-11-21,64.09,64.18,63.5,63.66,5574000,47.5415291067202,47.6082904988188,47.103871091851,47.2225580111375,7514223.1794455,0.0,1.0
2012-11-23,64.82,64.83,64.12,64.28,3721900,48.0830381759651,48.0904561084205,47.5637829040864,47.6824698233729,5017435.8183671,0.0,1.0
2012-11-26,64.67,64.888,64.16,64.6,6719200,47.9717691891339,48.1334801166619,47.593454633908,47.919843661946,9058049.58509693,0.0,1.0
2012-11-27,64.16,64.46,63.55,64.01,8234300,47.8085746751149,48.032118509319,47.3540355455666,47.6968027580129,11050584.3688119,0.29,1.0
2012-11-28,64.83,64.85,63.37,63.87,7759600,48.307822571504,48.3227254937843,47.2199092450441,47.592482302051,10413528.104178,0.0,1.0
2012-11-29,64.24,65.02,64.1,64.56,7629200,47.868186364236,48.4494003331666,47.7638659082741,48.1066331207204,10238528.8690647,0.0,1.0
2012-11-30,65.07,65.23,64.04,64.4,9271800,48.4866576388673,48.6058810171095,47.7191571414333,47.9874097424782,12442928.7432751,0.0,1.0
2012-12-03,64.98,65.92,64.9,65.0,6696200,48.4195944886061,49.1200318357789,48.359982799485,48.4344974108864,8986425.44605347,0.0,1.0
2012-12-04,64.24,64.99,64.23,64.93,7787600,47.868186364236,48.4270459497462,47.8607349030959,48.3823371829054,10451104.627055,0.0,1.0
2012-12-05,64.02,64.48,63.45,64.17,6050500,47.704254219153,48.0470214315993,47.2795209341652,47.816026136255,8119883.98813454,0.0,1.0
2012-12-06,64.34,64.45,63.64,64.06,5837400,47.9427009756374,48.0246670481789,47.4210986958278,47.7340600637135,7833899.80866648,0.0,1.0
2012-12-07,64.45,64.75,64.04,64.6,6092800,48.0246670481789,48.248210882383,47.7191571414333,48.1364389652809,8176651.37805241,0.0,1.0
2012-12-10,63.04,64.3399,63.03,64.3399,8150000,46.9740110274196,47.942626461026,46.9665595662795,47.942626461026,10937452.1945784,0.0,1.0
2012-12-11,62.89,63.5,62.75,63.27,6880200,46.8622391103176,47.3167782398659,46.7579186543557,47.1453946336428,9233356.88210284,0.0,1.0
2012-12-12,62.93,63.24,62.65,63.19,7216500,46.8920449548781,47.1230402502224,46.6834040429543,47.0857829445217,9684677.76223006,0.0,1.0
2012-12-13,62.41,63.275,62.35,63.04,5875900,46.504568975591,47.1491203642128,46.4598602087502,46.9740110274196,7885567.52762248,0.0,1.0
2012-12-14,62.06,62.42,61.79,62.33,5783500,46.2437678356863,46.5120204367312,46.0425783849026,46.44495728647,7761565.0021281,0.0,1.0
2012-12-17,63.31,63.34,61.99,62.15,8188700,47.1752004782033,47.1975548616237,46.1916076077053,46.3108309859475,10989388.3172692,0.0,1.0
2012-12-18,63.0,63.39,62.7,63.39,7751400,46.9442051828591,47.2348121673244,46.720661348655,47.2348121673244,10402523.5510497,0.0,1.0
2012-12-19,61.77,63.14,61.75,63.13,7597900,46.0276754626223,47.048525638821,46.012772540342,47.0410741776809,10196523.6845628,0.0,1.0
2012-12-20,61.97,61.98,61.23,61.45,8436700,46.1767046854251,46.1841561465652,45.625296561055,45.789228706138,11322208.9484662,0.0,1.0
2012-12-21,61.32,61.72,60.55,61.32,15929900,45.6923597113162,45.9904181569216,45.1185972035257,45.6923597113162,21378223.2778422,0.0,1.0
2012-12-24,61.57,61.97,61.0,61.01,3022600,45.8786462398196,46.1767046854251,45.4539129548318,45.461364415972,4056385.64458069,0.0,1.0
2012-12-26,61.14,61.7,61.0,61.52,4453800,45.5582334107937,45.9755152346414,45.4539129548318,45.8413889341189,5977082.77106911,0.0,1.0
2012-12-27,61.07,61.42,60.21,61.03,7184600,45.5060731828128,45.7668743227175,44.8652475247611,45.4762673382522,9641867.36652366,0.0,1.0
2012-12-28,60.65,61.52,60.27,60.61,6508700,45.1931118149271,45.8413889341189,44.9099562916019,45.1633059703665,8734796.94464445,0.0,1.0
2012-12-31,61.85,61.87,60.33,60.41,7880800,46.0872871517434,46.1021900740237,44.9546650584427,45.0142767475638,10576180.7674888,0.0,1.0
2013-01-02,63.48,63.71,62.61,63.57,9067200,47.3018753175856,47.4732589238088,46.6535981983938,47.3689384678469,12168351.7225376,0.0,1.0
2013-01-03,63.3,63.93,63.08,63.78,6056800,47.1677490170632,47.6371910688918,47.0038168719802,47.5254191517897,8128338.70578188,0.0,1.0
2013-01-04,63.18,63.37,63.0,63.21,4779100,47.0783314833815,47.2199092450441,46.9442051828591,47.100685866802,6413641.44578032,0.0,1.0
2013-01-07,62.8412,63.0,62.38,62.6,5466500,46.8258759799537,46.9442051828591,46.4822145921706,46.6461467372536,7336145.08241261,0.0,1.0
2013-01-08,63.22,63.46,62.73,62.75,5433000,47.1081373279421,47.2869723953054,46.7430157320754,46.7579186543557,7291187.45682753,0.0,1.0
2013-01-09,63.17,63.63,63.01,63.51,4712400,47.0708800222414,47.4136472346877,46.9516566439992,47.324229701006,6324128.80021241,0.0,1.0
2013-01-10,63.62,63.62,62.78,63.38,6714100,47.4061957735475,47.4061957735475,46.7802730377761,47.2273607061843,9010447.58032132,0.0,1.0
2013-01-11,63.7,63.76,63.342,63.47,4567100,47.4658074626686,47.5105162295095,47.1990451538518,47.2944238564455,6129133.48685386,0.0,1.0
2013-01-14,63.48,63.9,63.39,63.66,4532200,47.3018753175856,47.6148366854714,47.2348121673244,47.4360016181081,6082297.03512493,0.0,1.0
2013-01-15,63.95,64.01,63.45,63.5,5119400,47.6520939911721,47.6968027580129,47.2795209341652,47.3167782398659,6870330.40060423,0.0,1.0
2013-01-16,63.86,64.0,63.55,63.64,3915400,47.5850308409108,47.6893512968727,47.3540355455666,47.4210986958278,5254539.91688984,0.0,1.0
2013-01-17,65.05,65.29,64.04,64.19,7796000,48.471754716587,48.6505897839503,47.7191571414333,47.8309290585353,10462377.5839182,0.0,1.0
2013-01-18,65.47,65.48,64.96,65.2,6534400,48.7847160844728,48.7921675456129,48.4046915663258,48.5835266336891,8769286.82457091,0.0,1.0
2013-01-22,65.75,65.985,65.22,65.39,6574000,48.9933569963966,49.1684663331898,48.5984295559694,48.7251043953517,8822430.7640685,0.0,1.0
2013-01-23,66.46,66.48,65.31,65.47,6795500,49.5224107373463,49.5373136596266,48.6654927062306,48.7847160844728,9119687.90039968,0.0,1.0
2013-01-24,67.35,67.69,66.56,66.56,8484600,50.1855907788184,50.438940457583,49.5969253487476,49.5969253487476,11386491.6429595,0.0,1.0
2013-01-25,67.82,68.13,67.29,67.61,7494700,50.5358094524048,50.766804747749,50.1408820119776,50.379328768462,10058027.3573873,0.0,1.0
2013-01-28,67.58,68.15,67.26,68.15,6561200,50.3569743850415,50.7817076700293,50.1185276285572,50.7817076700293,8805252.92503899,0.0,1.0
2013-01-29,67.2,67.8,66.97,67.5,6504300,50.0738188617164,50.5209065301245,49.9024352554932,50.2973626959205,8728892.06247805,0.0,1.0
2013-01-30,67.24,67.58,67.01,67.22,5102200,50.1036247062769,50.3569743850415,49.9322411000538,50.0887217839966,6847247.67940832,0.0,1.0
2013-01-31,66.92,67.56,66.92,67.23,5615900,49.8651779497926,50.3420714627613,49.8651779497926,50.0961732451368,7536642.6723353,0.0,1.0
2013-02-01,67.3,67.74,67.205,67.62,4983300,50.1483334731177,50.4761977632837,50.0775445922864,50.3867802296021,6687681.65904816,0.0,1.0
2013-02-04,66.36,67.22,66.32,66.86,4741000,49.4478961259449,50.0887217839966,49.4180902813844,49.8204691829517,6362510.534294,0.0,1.0
2013-02-05,66.39,66.93,66.31,66.63,7112000,49.4702505093653,49.8726294109327,49.4106388202442,49.6490855767286,9544436.8107781,0.0,1.0
2013-02-06,66.67,66.7225,66.0,66.04,5187000,49.6788914212891,49.7180115922749,49.1796435249,49.2094493694606,6961050.86297891,0.0,1.0
2013-02-07,66.31,66.6961,65.83,66.65,5743500,49.4106388202442,49.6983397348649,49.0529686855177,49.6639884990089,7707884.25516086,0.0,1.0
2013-02-08,67.01,67.02,66.41,66.55,4459000,49.9322411000538,49.9396925611939,49.4851534316456,49.5894738876075,5984061.26817484,0.0,1.0
2013-02-11,66.38,66.98,66.225,66.87,3953500,49.4627990482252,49.9098867166334,49.3473014005531,49.8279206440919,5305670.82837615,0.0,1.0
2013-02-12,67.32,67.43,66.52,66.7,4932500,50.163236395398,50.2452024679395,49.5671195041871,49.7012458047096,6619507.11039974,0.0,1.0
2013-02-13,67.45,67.67,67.18,67.52,3668900,50.2601053902198,50.4240375353028,50.0589159394361,50.3122656182007,4923732.31370412,0.0,1.0
2013-02-14,67.34,67.47,66.96,67.13,5439700,50.1781393176783,50.2750083125,49.8949837943531,50.0216586337354,7300178.98194454,0.0,1.0
2013-02-15,67.52,67.989,66.8,67.52,8131200,50.3122656182007,50.6617391456731,49.7757604161109,50.3122656182007,10912222.2435038,0.0,1.0
2013-02-19,67.55,67.92,66.95,67.63,5455500,50.3346200016211,50.6103240638062,49.887532333213,50.3942316907422,7321382.87699661,0.0,1.0
2013-02-20,66.44,67.6,66.37,67.44,5598400,49.507507815066,50.3718773073218,49.4553475870851,50.2526539290796,7513157.34553713,0.0,1.0
2013-02-21,64.38,65.92,64.29,65.8599,10622400,47.9725068201979,49.1200318357789,47.9054436699367,49.0752485543267,14255459.1646245,0.0,1.0
2013-02-22,65.58,65.74,64.5,64.8,7500700,48.8666821570143,48.9859055352565,48.0619243538795,48.2854681880836,10066079.4694324,0.0,1.0
2013-02-25,63.92,66.55,63.82,65.96,10268800,47.6297396077516,49.5894738876075,47.5552249963503,49.1498376803395,13780921.3614339,0.0,1.0
2013-02-26,67.56,68.0,65.49,65.56,22792900,50.3420714627613,50.6699357529273,48.799619006753,48.851779234734,30588497.4387491,0.0,1.0
2013-02-27,68.06,68.28,67.37,67.58,14180400,50.7146445197681,50.8785766648511,50.2004937010987,50.3569743850415,19030361.6073619,0.0,1.0
2013-02-28,68.5,69.1876,67.86,67.91,8705100,51.0425088099341,51.5548712779299,50.5656152969654,50.602872602666,11682406.7606165,0.0,1.0
2013-03-01,69.03,69.115,68.09,68.38,6241800,51.4374362503613,51.5007736700525,50.7369989031885,50.9530912762525,8376612.16050544,0.0,1.0
2013-03-04,70.29,70.3,68.93,68.95,8375900,52.3763203540185,52.3837718151586,51.36292163896,51.3778245612402,11240614.213076,0.0,1.0
2013-03-05,70.47,70.965,70.12,70.58,8323800,52.510446654541,52.8792939809777,52.2496455146362,52.5924127270825,11170695.0401511,0.0,1.0
2013-03-06,70.48,70.959,70.275,70.47,5276600,52.5178981156811,52.8748231042936,52.3651431623083,52.510446654541,7081295.73618556,0.0,1.0
2013-03-07,70.25,70.5,69.94,70.4,4998300,52.346514509458,52.5328010379614,52.1155192141137,52.45828642656,6707811.93916087,0.0,1.0
2013-03-08,71.37,71.45,70.39,70.59,6470300,53.1810781571532,53.2406898462743,52.4508349654199,52.5998641882226,8683263.42755589,0.0,1.0
2013-03-11,71.32,71.38,71.0,71.32,4902500,53.1438208514525,53.1885296182934,52.9053740949682,53.1438208514525,6579246.5501743,0.0,1.0
2013-03-12,70.75,71.14,70.46,70.9,4450400,53.0096945509301,53.3019034678893,52.7924109972938,53.1220825959144,5939777.67024269,0.39,1.0
2013-03-13,70.76,70.94,70.35,70.79,5826700,53.0171870872624,53.1520527412435,52.7099930976386,53.0396646962593,7776672.33309434,0.0,1.0
2013-03-14,70.24,70.96,70.18,70.87,6308900,52.6275751979835,53.1670378139081,52.5826199799897,53.0996049869175,8420246.12254945,0.0,1.0
2013-03-15,69.05,70.19,69.05,70.03,11275100,51.7359633744413,52.590112516322,51.7359633744413,52.4702319350054,15048442.2096336,0.0,1.0
2013-03-18,69.35,69.91,68.45,68.45,6011200,51.9607394644099,52.380321499018,51.2864111945041,51.2864111945041,8022917.38526039,0.0,1.0
2013-03-19,68.79,69.74,68.56,69.55,7657600,51.5411574298019,52.2529483813691,51.3688290941593,52.1105901910557,10220304.1271909,0.0,1.0
2013-03-20,68.88,69.55,68.835,69.39,6112000,51.6085902567924,52.1105901910557,51.5748738432971,51.9907096097391,8157451.26741941,0.0,1.0
2013-03-21,68.95,69.31,68.42,68.65,8045600,51.6610380111184,51.9307693190808,51.2639335855072,51.4362619211498,10738152.8005808,0.0,1.0
2013-03-22,69.56,69.57,68.8028,69.23,5291800,52.118082727388,52.1255752637202,51.5507478763072,51.8708290284225,7062761.8810422,0.0,1.0
2013-03-25,69.47,70.36,69.27,69.8,7027100,52.0506499003974,52.7174856339709,51.9007991737516,52.2979035993628,9378800.0329324,0.0,1.0
2013-03-26,70.05,70.4,69.55,69.66,4661200,52.48521700767,52.7474557793001,52.1105901910557,52.1930080907108,6221124.32063078,0.0,1.0
2013-03-27,69.65,69.7,69.0,69.21,4156300,52.1855155543785,52.22297823604,51.6985006927799,51.8558439557579,5547253.71445931,0.0,1.0
2013-03-28,69.78,69.96,69.33,69.44,6752100,52.2829185266983,52.4177841806794,51.9457543917454,52.0281722914005,9011768.1123597,0.0,1.0
2013-04-01,69.67,70.77,69.51,69.51,5357700,52.2005006270431,53.0246796235947,52.0806200457265,52.0806200457265,7150716.07582672,0.0,1.0
2013-04-02,71.02,71.05,69.83,69.9,7291600,53.2119930319018,53.2344706408987,52.3203812083597,52.3728289626857,9731818.00744688,0.0,1.0
2013-04-03,70.36,70.94,70.02,70.85,7796000,52.7174856339709,53.1520527412435,52.4627393986732,53.084619914253,10405021.2828537,0.0,1.0
2013-04-04,70.69,70.8,70.08,70.36,6613700,52.9647393329364,53.0471572325915,52.5076946166669,52.7174856339709,8827050.95669693,0.0,1.0
2013-04-05,70.06,70.25,69.61,70.0,6986100,52.4927095440023,52.6350677343157,52.1555454090494,52.4477543260086,9324078.91022884,0.0,1.0
2013-04-08,71.22,71.25,69.78,69.78,6097200,53.3618437585476,53.3843213675444,52.2829185266983,52.2829185266983,8137698.27678494,0.0,1.0
2013-04-09,71.2,71.57,70.95,71.23,5994800,53.346858685883,53.6240825301776,53.1595452775758,53.3693362948799,8001028.93617896,0.0,1.0
2013-04-10,71.69,71.785,70.97,71.4,5423200,53.7139929661651,53.7851720613218,53.1745303502404,53.4967094125288,7238136.40599949,0.0,1.0
2013-04-11,71.9,72.6,71.733,71.83,7627800,53.8713362291431,54.3958137724032,53.7462108723939,53.8188884748171,10180531.2136161,0.0,1.0
2013-04-12,73.62,73.66,72.15,72.41,10493000,55.1600524782964,55.1900226236256,54.0586496374503,54.2534555820897,14004603.4275248,0.0,1.0
2013-04-15,72.23,74.19,72.2101,73.35,8360600,54.1185899281086,55.5871270492368,54.1036797808073,54.9577539973247,11158571.1823277,0.0,1.0
2013-04-16,72.46,72.8,72.03,72.55,8119700,54.2909182637512,54.5456644990489,53.9687392014628,54.3583510907417,10837051.219906,0.0,1.0
2013-04-17,72.8,72.97,71.94,72.22,8838600,54.5456644990489,54.6730376166978,53.9013063744722,54.1110973917763,11796539.3933595,0.0,1.0
2013-04-18,72.48,72.9,72.29,72.67,7549200,54.3059033364157,54.6205898623718,54.1635451461023,54.4482615267292,10075626.8174088,0.0,1.0
2013-04-19,74.0,74.275,72.72,72.92,9579900,55.4447688589234,55.6508136080612,54.4857242083906,54.6355749350364,12785923.9850705,0.0,1.0
2013-04-22,73.86,74.22,73.24,73.92,7223500,55.3398733502713,55.6096046582337,54.8753360976695,55.3848285682651,9640927.55729779,0.0,1.0
2013-04-23,73.38,74.59,72.63,74.14,7898800,54.9802316063216,55.8868285025283,54.4182913814,55.5496643675754,10542224.4880714,0.0,1.0
2013-04-24,73.28,73.85,73.26,73.55,6248300,54.9053062429987,55.332380813939,54.8903211703341,55.1076047239704,8339365.63387052,0.0,1.0
2013-04-25,73.37,73.79,73.201,73.31,5645200,54.9727390699893,55.2874255959453,54.8461152059736,54.9277838519956,7534431.26551636,0.0,1.0
2013-04-26,73.35,73.69,73.13,73.24,4983000,54.9577539973247,55.2125002326225,54.7929181980144,54.8753360976695,6650618.4007773,0.0,1.0
2013-04-29,73.67,74.02,73.39,73.44,4518700,55.1975151599579,55.4597539315879,54.9877241426538,55.0251868243153,6030935.05269765,0.0,1.0
2013-04-30,73.35,74.01,73.22,73.5,6601900,54.9577539973247,55.4522613952556,54.860351025005,55.070142042309,8811301.95065055,0.0,1.0
2013-05-01,72.76,73.59,72.64,73.18,5554700,54.5156943537198,55.1375748692996,54.4257839177323,54.8303808796758,7413644.39710971,0.0,1.0
2013-05-02,73.33,73.48,72.53,72.77,3722900,54.9427689246601,55.0551569696444,54.3433660180772,54.5231868900521,4968811.40763673,0.0,1.0
2013-05-03,73.96,74.41,73.72,73.72,4953100,55.4147987135942,55.7519628485471,55.2349778416193,55.2349778416193,6610712.02104958,0.0,1.0
2013-05-06,75.26,75.37,73.88,73.88,5731200,56.3888284367915,56.4712463364467,55.3548584229359,55.3548584229359,7649212.15704092,0.0,1.0
2013-05-07,75.07,75.2841,74.5962,75.24,5582300,56.246470246478,56.4068854493523,55.8914738750543,56.3738433641269,7450481.05531992,0.0,1.0
2013-05-08,75.42,75.5,74.92,75.1901,6536600,56.5087090181081,56.5686493087664,56.1340822014938,56.3364556078288,8724148.55278365,0.0,1.0
2013-05-09,75.87,76.18,75.36,75.36,6338300,56.845873153061,57.0781417793619,56.4637538001144,56.4637538001144,8459485.1715125,0.0,1.0
2013-05-10,76.01,76.2,75.41,76.14,5169700,56.950768661713,57.0931268520265,56.5012164817758,57.0481716340328,6899799.70830793,0.0,1.0
2013-05-13,76.67,76.85,75.95,76.01,4466100,57.445276059644,57.5801417136251,56.9058134437193,56.950768661713,5960731.85625356,0.0,1.0
2013-05-14,77.32,77.42,76.75,76.7799,6071700,57.9322909212426,58.0072162845655,57.5052163503023,57.5276190339358,8103664.40778638,0.0,1.0
2013-05-15,77.88,78.25,77.436,77.6,6706200,58.3518729558507,58.6290968001453,58.0192043426972,58.1420819385466,8950507.1481623,0.0,1.0
2013-05-16,76.75,78.54,76.69,77.5,8299200,57.5052163503023,58.8463803537816,57.4602611323085,58.0671565752238,11076622.9644252,0.0,1.0
2013-05-17,76.86,77.15,76.2,76.3399,8735000,57.5876342499574,57.8049178035937,57.0931268520265,57.1979474353152,11658268.4589183,0.0,1.0
2013-05-20,76.76,77.0,76.5,76.7701,8867700,57.5127088866345,57.6925297586094,57.3179029419951,57.5202763483302,11835378.0438637,0.0,1.0
2013-05-21,78.71,79.47,78.06,79.33,14108500,58.9737534714305,59.5431862326843,58.4867386098319,59.4382907240323,18830072.1869088,0.0,1.0
2013-05-22,79.69,81.56,79.18,79.26,14832400,59.7080220319946,61.1091263261323,59.325902679048,59.3858429697063,19796233.6680091,0.0,1.0
2013-05-23,78.91,79.25,77.7901,78.89,9634900,59.1236041980762,59.378350433374,58.2845150542234,59.1086191254117,12859330.3691851,0.0,1.0
2013-05-24,78.99,79.39,78.31,78.5,6188200,59.1835444887345,59.483245942026,58.674052018139,58.8164102084525,8259152.47595628,0.0,1.0
2013-05-28,79.82,80.63,79.49,79.94,7715800,59.8054250043143,60.4123204472296,59.5581713053489,59.8953354403018,10297981.4281994,0.0,1.0
2013-05-29,79.49,79.87,79.09,79.38,7127000,59.5581713053489,59.8428876859758,59.2584698520574,59.4757534056937,9512132.719715,0.0,1.0
2013-05-30,79.44,80.1,79.13,79.55,5449100,59.5207086236874,60.0152160216184,59.2884399973865,59.6031265233426,7272704.1396098,0.0,1.0
2013-05-31,78.66,80.38,78.66,79.54,6905600,58.9362907897691,60.2250070389224,58.9362907897691,59.5956339870103,9216638.65711574,0.0,1.0
2013-06-03,79.08,79.08,78.05,78.65,6191400,59.2509773157251,59.2509773157251,58.4792460734996,58.9287982534368,8263423.39285021,0.0,1.0
2013-06-04,76.63,78.82,76.08,78.5,8791700,57.707514831274,59.3567312932405,57.2933280485884,59.1157498924052,11674527.5371812,0.39,1.0
2013-06-05,75.1,76.85,74.905,76.11,8761500,56.5553225085303,57.8731895443483,56.4084744673963,57.3159200549167,11634424.8571963,0.0,1.0
2013-06-06,77.26,77.37,75.01,75.02,11515700,58.1819469641685,58.2647843207056,56.4875464895454,56.4950771583215,15291736.1556829,0.0,1.0
2013-06-07,78.74,78.97,77.59,77.73,6555900,59.2964859430317,59.469691324882,58.4304590337799,58.5358883966453,8705601.31499096,0.0,1.0
2013-06-10,77.73,79.68,77.53,78.94,7627800,58.5358883966453,60.0043688079853,58.3852750211232,59.4470993185537,10128980.8737913,0.0,1.0
2013-06-11,77.61,78.53,76.96,77.23,5979700,58.4455203713321,59.1383418987335,57.9560269008854,58.1593549578402,7940463.42733286,0.0,1.0
2013-06-12,76.4,78.3,76.36,78.04,7360200,57.5343094494237,58.9651365168831,57.5041867743192,58.7693391287045,9773633.94783271,0.0,1.0
2013-06-13,76.53,76.83,76.08,76.35,9194600,57.632208143513,57.8581282067961,57.2933280485884,57.4966561055431,12209539.7810851,0.0,1.0
2013-06-14,76.59,76.95,76.07,76.22,8613100,57.6773921561696,57.9484962321093,57.2857973798123,57.3987574114538,11437364.00588,0.0,1.0
2013-06-17,76.14,77.48,75.69,77.08,9315500,57.338512061245,58.3476216772427,56.9996319663204,58.0463949261986,12370083.2913556,0.0,1.0
2013-06-18,77.19,77.37,76.12,76.12,6421500,58.1292322827358,58.2647843207056,57.3234507236928,57.3234507236928,8527131.11002524,0.0,1.0
2013-06-19,75.93,77.27,75.92,77.07,8027600,57.1803680169468,58.1894776329446,57.1728373481707,58.0388642574225,10659876.6174319,0.0,1.0
2013-06-20,73.87,75.43,73.8,75.43,12373500,55.6290502490697,56.8038345781417,55.576335567637,56.8038345781417,16430811.6156501,0.0,1.0
2013-06-21,73.82,74.69,73.02,74.49,15552500,55.5913969051892,56.2465650887101,54.988943403101,56.0959517131881,20652216.2405462,0.0,1.0
2013-06-24,73.51,74.02,72.41,72.9,10214400,55.35794617313,55.7420102807112,54.5295726077587,54.8985753777878,13563735.577395,0.0,1.0
2013-06-25,74.14,74.725,73.8,74.07,8520800,55.8323783060245,56.2729224294265,55.576335567637,55.7796636245918,11314798.5302971,0.0,1.0
2013-06-26,75.67,75.87,74.58,74.79,7390100,56.9845706287682,57.1351840042902,56.163727732173,56.3218717764711,9813338.25682435,0.0,1.0
2013-06-27,76.27,76.82,75.8,75.99,6674500,57.4364107553343,57.85059753802,57.0824693228575,57.2255520296034,8863090.64764674,0.0,1.0
2013-06-28,77.47,77.79,75.92,76.16,12475000,58.3400910084666,58.5810724093019,57.1728373481707,57.3535733987972,16565593.801692,0.0,1.0
2013-07-01,76.87,77.8099,76.63,77.63,7471000,57.8882508819005,58.5960584401664,57.707514831274,58.4605817088843,9920765.63466458,0.0,1.0
2013-07-02,77.31,78.12,76.96,77.29,6886300,58.219600308049,58.8295844789133,57.9560269008854,58.2045389704968,9144340.56886504,0.0,1.0
2013-07-03,77.73,77.99,76.92,76.99,3025600,58.5358883966453,58.731685784824,57.925904225781,57.9786189072137,4017704.25702599,0.0,1.0
2013-07-05,78.29,78.56,77.4,77.91,4991500,58.9576058481071,59.1609339050618,58.2873763270339,58.6714404346151,6628229.37564292,0.0,1.0
2013-07-08,79.22,79.54,78.54,78.56,6051200,59.6579580442846,59.8989394451199,59.1458725675096,59.1609339050618,8035408.51405197,0.0,1.0
2013-07-09,79.7,80.15,79.33,79.54,4986400,60.0194301455375,60.3583102404621,59.7407954008217,59.8989394451199,6621457.06875806,0.0,1.0
2013-07-10,79.4,79.7,78.61,79.67,5459400,59.7935100822544,60.0194301455375,59.1985872489423,59.9968381392092,7249555.33474606,0.0,1.0
2013-07-11,79.86,80.68,79.58,80.27,6845700,60.1399208459551,60.7574356855956,59.9290621202243,60.4486782657753,9090427.69444832,0.0,1.0
2013-07-12,80.54,80.75,79.92,79.92,5178300,60.6520063227301,60.8101503670283,60.1851048586118,60.1851048586118,6876281.71409231,0.0,1.0
2013-07-15,80.4,81.15,80.17,80.63,5041400,60.5465769598647,61.1113771180724,60.3733715780143,60.719782341715,6694491.75084969,0.0,1.0
2013-07-16,80.22,80.69,79.84,80.41,5031500,60.4110249218948,60.7649663543717,60.1248595084029,60.5541076286408,6681345.5080732,0.0,1.0
2013-07-17,80.44,81.23,80.3901,80.76,5700200,60.5766996349691,61.1716224682812,60.5391215977764,60.8176810358044,7569314.45197631,0.0,1.0
2013-07-18,80.02,80.45,79.96,80.33,5297800,60.2604115463728,60.5842303037452,60.2152275337162,60.493862278432,7034966.15972775,0.0,1.0
2013-07-19,79.89,80.12,79.42,79.95,5886200,60.1625128522835,60.3357182341338,59.8085714198066,60.2076968649401,7816304.46777709,0.0,1.0
2013-07-22,80.0,80.06,79.25,79.98,5957900,60.2453502088206,60.2905342214772,59.6805500506129,60.2302888712684,7911515.13515836,0.0,1.0
2013-07-23,80.19,80.47,79.86,80.14,4985800,60.3884329155665,60.5992916412974,60.1399208459551,60.350779571686,6620660.32677161,0.0,1.0
2013-07-24,80.27,80.47,79.58,80.45,4813300,60.4486782657753,60.5992916412974,59.9290621202243,60.5842303037452,6391597.00566605,0.0,1.0
2013-07-25,78.99,80.1,77.89,80.09,9967600,59.4847526624342,60.3206568965816,58.6563790970629,60.3131262278055,13236009.0403002,0.0,1.0
2013-07-26,78.74,79.37,78.25,78.42,5577600,59.2964859430317,59.7709180759261,58.9274831730026,59.0555045421964,7406513.50607752,0.0,1.0
2013-07-29,78.67,78.98,78.37,78.64,5179000,59.2437712615989,59.4772219936581,59.0178511983159,59.2211792552706,6877211.24640984,0.0,1.0
2013-07-30,78.6,79.27,78.52,79.17,4813400,59.1910565801662,59.6956113881651,59.1308112299574,59.6203047004041,6391729.79599713,0.0,1.0
2013-07-31,79.03,79.73,78.69,78.69,5915000,59.5148753375386,60.0420221518658,59.2588325991511,59.2588325991511,7854548.0831269,0.0,1.0
2013-08-01,78.64,79.97,78.61,79.52,6727400,59.2211792552706,60.2227582024923,59.1985872489423,59.8838781075677,8933336.73278578,0.0,1.0
2013-08-02,80.23,80.5,78.5,78.64,5964400,60.4185555906709,60.6218836476257,59.1157498924052,59.2211792552706,7920146.50667829,0.0,1.0
2013-08-05,79.66,79.9548,79.37,79.95,3578500,59.9893074704331,60.2113115859526,59.7709180759261,60.2076968649401,4751901.99754346,0.0,1.0
2013-08-06,80.05,80.33,78.74,79.62,6311100,60.2830035527011,60.493862278432,59.2964859430317,59.9591847953287,8380530.58451769,0.0,1.0
2013-08-07,78.83,79.57,78.6,79.56,5322200,59.3642619620166,59.9215314514482,59.1910565801662,59.9140007826721,7067367.00051022,0.0,1.0
2013-08-08,80.04,80.22,79.09,79.43,4467900,60.275472883925,60.4110249218948,59.5600593501953,59.8161020885827,5932939.20213062,0.0,1.0
2013-08-09,78.97,79.73,78.53,79.68,5299300,59.469691324882,60.0420221518658,59.1383418987335,60.0043688079853,7036958.01469389,0.0,1.0
2013-08-12,79.2,79.54,78.58,78.62,3844400,59.6428967067324,59.8989394451199,59.175995242614,59.2061179177184,5104991.48787371,0.0,1.0
2013-08-13,79.44,79.64,78.08,79.14,6956400,59.8236327573588,59.9742461328809,58.7994618038089,59.5977126940758,9237426.5909491,0.0,1.0
2013-08-14,77.44,79.23,77.181,79.15,8648100,58.3174990021383,59.6654887130607,58.1224546808373,59.6052433628519,11483840.6217565,0.0,1.0
2013-08-15,75.14,76.6,74.86,76.48,13702000,56.5854451836347,57.6849228249457,56.3745864579039,57.5945547996325,18194931.1639907,0.0,1.0
2013-08-16,75.38,76.35,74.93,75.19,9138200,56.7661812342612,57.4966561055431,56.4273011393366,56.6230985275152,12134646.0343584,0.0,1.0
2013-08-19,75.21,76.44,75.18,75.49,9184100,56.6381598650674,57.5644321245281,56.6155678587391,56.8490185907983,12195596.7963222,0.0,1.0
2013-08-20,74.29,77.5,73.65,77.04,17038100,55.945338337666,58.3626830147949,55.4633755359955,58.0162722510942,22624949.3990066,0.0,1.0
2013-08-21,73.73,75.33,73.43,74.6,10788400,55.5236208862043,56.7285278903807,55.2977008229212,56.1787890697252,14325952.0777694,0.0,1.0
2013-08-22,74.0,74.2,73.35,73.91,6668700,55.726948943159,55.8775623186811,55.2374554727124,55.6591729241741,8855388.80844435,0.0,1.0
2013-08-23,73.89,74.2,73.11,74.15,7730800,55.6441115866219,55.8775623186811,55.0567194220859,55.8399089748006,10265754.9147992,0.0,1.0
2013-08-26,75.43,76.15,73.82,73.83,10362900,56.8038345781417,57.3460427300211,55.5913969051892,55.5989275739653,13760929.2190424,0.0,1.0
2013-08-27,74.12,75.23,73.95,74.85,8264200,55.8173169684723,56.6532212026197,55.6892955992785,56.3670557891278,10974058.5407569,0.0,1.0
2013-08-28,75.03,75.32,74.01,74.11,7076000,56.5026078270976,56.7209972216046,55.7344796119351,55.8097862996962,9396243.82691562,0.0,1.0
2013-08-29,75.05,75.66,74.8,74.97,5704200,56.5176691646498,56.9770399599921,56.3294024452472,56.457423814441,7574626.06521934,0.0,1.0
2013-08-30,74.49,75.13,74.18,75.12,6331300,56.0959517131881,56.5779145148586,55.8625009811289,56.5703838460825,8407354.23139497,0.0,1.0
2013-09-03,73.9,75.25,73.68,74.83,7802800,55.945338337666,56.9673438418047,55.7787892925471,56.6493865738504,10306969.9305362,0.39,1.0
2013-09-04,74.14,74.51,73.74,73.98,8271600,56.1270282050684,56.4071334173139,55.8242117593977,56.0059016268002,10926222.9555318,0.0,1.0
2013-09-05,72.99,74.21,72.84,74.07,11039000,55.2564309237651,56.1800210830608,55.1428747566386,56.0740353270761,14581770.7826921,0.0,1.0
2013-09-06,72.7,73.56,72.21,73.55,9968400,55.0368890006538,55.6879443588459,54.6659388547072,55.6803739477041,13167580.7473673,0.0,1.0
2013-09-09,73.58,73.79,72.9,72.98,5781800,55.7030851811294,55.8620638151066,55.1882972234892,55.2488605126234,7637365.91279726,0.0,1.0
2013-09-10,74.6,74.65,73.7413,73.96,6438700,56.4752671175898,56.5131191732986,55.8251959128461,55.9907608045166,8505086.28847896,0.0,1.0
2013-09-11,75.04,75.11,74.16,74.66,6441500,56.8083652078276,56.8613580858199,56.142169027352,56.5206895844404,8508784.89869652,0.0,1.0
2013-09-12,75.4,75.74,74.97,75.18,6872200,57.0809000089312,57.3382939877513,56.7553723298352,56.9143509638123,9077710.40608899,0.0,1.0
2013-09-13,75.11,75.41,74.84,75.33,4888400,56.8613580858199,57.088470420073,56.6569569849922,57.0279071309388,6457245.06695461,0.0,1.0
2013-09-16,75.54,76.29,75.2,76.05,8054400,57.186885764916,57.7546666005486,56.9294917860959,57.5729767331461,10639316.4772275,0.0,1.0
2013-09-17,75.8,76.15,75.57,75.64,6825600,57.3837164546019,57.6486808445638,57.2095969983413,57.2625898763337,9016154.96461119,0.0,1.0
2013-09-18,77.37,77.98,75.35,75.77,10594300,58.5722710038595,59.0340660835074,57.0430479532224,57.3610052211766,13994352.2242118,0.0,1.0
2013-09-19,78.51,78.72,77.64,77.84,7693700,59.4352978740211,59.5942765079982,58.7766721046873,58.9280803275226,10162856.2252738,0.0,1.0
2013-09-20,77.0,78.81,77.0,78.81,14158300,58.2921657916141,59.6624102082741,58.2921657916141,59.6624102082741,18702154.6582651,0.0,1.0
2013-09-23,75.91,76.76,75.765,76.46,6248800,57.4669909771614,58.1104759242117,57.3572200156058,57.8833635899586,8254241.25979582,0.0,1.0
2013-09-24,76.04,76.79,75.58,75.8,5412700,57.5654063220044,58.133187157637,57.217167409483,57.3837164546019,7149809.83019089,0.0,1.0
2013-09-25,75.52,76.31,75.26,75.88,6785600,57.1717449426324,57.7698074228321,56.9749142529465,57.4442797437361,8963317.67578905,0.0,1.0
2013-09-26,76.07,76.42,75.62,75.62,3798200,57.5881175554297,57.8530819453916,57.2474490540501,57.2474490540501,5017164.76010698,0.0,1.0
2013-09-27,75.96,76.094,75.38,75.65,4058700,57.5048430328702,57.6062865421699,57.0657591866477,57.2701602874754,5361267.60356122,0.0,1.0
2013-09-30,75.85,76.08,74.96,75.18,6276200,57.4215685103108,57.5956879665714,56.7478019186934,56.9143509638123,8290434.80263899,0.0,1.0
2013-10-01,76.26,76.42,75.64,75.88,4411700,57.7319553671233,57.8530819453916,57.2625898763337,57.4442797437361,5827556.67741666,0.0,1.0
2013-10-02,76.32,76.38,75.44,75.86,5118400,57.7773778339739,57.8228003008245,57.1111816534983,57.4291389214525,6761059.47768195,0.0,1.0
2013-10-03,75.88,76.83,75.51,76.4,6979700,57.4442797437361,58.1634688022041,57.1641745314907,57.837941123108,9219710.61979851,0.0,1.0
2013-10-04,75.78,76.245,75.48,75.8,4855800,57.3685756323184,57.7205997504106,57.1414632980654,57.3837164546019,6414182.67656455,0.0,1.0
2013-10-07,75.13,75.85,75.0939,75.4,5087000,56.8764989081035,57.4215685103108,56.8491697238817,57.0809000089312,6719582.20595656,0.0,1.0
2013-10-08,74.27,75.27,74.17,75.02,8997900,56.2254435499114,56.9824846640882,56.1497394384937,56.793224385544,11885616.0273199,0.0,1.0
2013-10-09,74.14,74.64,73.9,74.35,6817600,56.1270282050684,56.5055487621568,55.945338337666,56.2860068390456,9005587.50684677,0.0,1.0
2013-10-10,75.51,75.51,74.74,75.04,6092800,57.1641745314907,57.1641745314907,56.5812528735745,56.8083652078276,8048175.83338945,0.0,1.0
2013-10-11,76.32,76.63,75.42,75.45,6936700,57.7773778339739,58.0120605793687,57.0960408312148,57.1187520646401,9162910.5343147,0.0,1.0
2013-10-14,76.35,76.52,75.59,75.74,4119000,57.8000890673992,57.9287860568092,57.2247378206248,57.3382939877513,5440919.8164606,0.0,1.0
2013-10-15,75.18,76.24,75.09,76.14,6645400,56.9143509638123,57.7168145448397,56.8462172635364,57.6411104334221,8778122.97846742,0.0,1.0
2013-10-16,74.94,75.59,74.57,75.44,12877900,56.7326610964099,57.2247378206248,56.4525558841645,57.1111816534983,17010833.0430682,0.0,1.0
2013-10-17,75.74,75.81,74.505,74.51,7176400,57.3382939877513,57.3912868657437,56.403348211743,56.4071334173139,9479537.98758142,0.0,1.0
2013-10-18,74.69,75.5,73.74,75.26,14334800,56.5434008178657,57.1566041203489,55.8242117593977,56.9749142529465,18935299.1951929,0.0,1.0
2013-10-21,74.62,74.8,74.15,74.6,7578700,56.4904079398733,56.6266753404251,56.1345986162102,56.4752671175898,10010949.0199102,0.0,1.0
2013-10-22,74.86,75.125,74.5901,75.04,6867000,56.6720978072757,56.8727137025326,56.4677724105594,56.8083652078276,9070841.55854212,0.0,1.0
2013-10-23,75.08,75.41,74.51,74.54,5526100,56.8386468523946,57.088470420073,56.4071334173139,56.4298446507392,7299603.54400169,0.0,1.0
2013-10-24,76.78,76.84,75.41,75.42,7927400,58.1256167464952,58.1710392133458,57.088470420073,57.0960408312148,10471558.0852172,0.0,1.0
2013-10-25,76.25,76.61,76.01,76.55,5944200,57.7243849559815,57.9969197570852,57.5426950885791,57.9514972902345,7851885.30541518,0.0,1.0
2013-10-28,76.06,76.4,75.8,76.15,7728100,57.5805471442879,57.837941123108,57.3837164546019,57.6486808445638,10208296.2936609,0.0,1.0
2013-10-29,77.5,77.55,76.39,76.45,7248000,58.6706863487025,58.7085384044113,57.8303707119663,57.8757931788169,9574116.73457306,0.0,1.0
2013-10-30,77.88,78.6,77.52,77.68,7251900,58.9583619720897,59.503431574297,58.685827170986,58.8069537492543,9579268.37023322,0.0,1.0
2013-10-31,77.89,78.4461,77.52,77.99,7577600,58.9659323832315,59.3869229468252,58.685827170986,59.0416364946491,10009495.9944675,0.0,1.0
2013-11-01,76.99,78.03,76.84,77.98,7178300,58.2845953804723,59.0719181392162,58.1710392133458,59.0340660835074,9482047.75880048,0.0,1.0
2013-11-04,77.0,77.42,76.61,77.18,3906500,58.2921657916141,58.6101230595684,57.9969197570852,58.4284331921659,5160221.71959295,0.0,1.0
2013-11-05,76.65,76.8,76.07,76.78,6035300,58.0272014016522,58.1407575687787,57.5881175554297,58.1256167464952,7972222.23070762,0.0,1.0
2013-11-06,76.42,76.79,75.91,76.72,5059600,57.8530819453916,58.133187157637,57.4669909771614,58.0801942796446,6683388.66311339,0.0,1.0
2013-11-07,75.69,77.19,75.67,76.82,5424600,57.3004419320425,58.4360036033077,57.285301109759,58.1558983910623,7165528.92361548,0.0,1.0
2013-11-08,75.48,75.71,74.78,75.28,9229700,57.1414632980654,57.315582754326,56.6115345181416,56.99005507523,12191808.1160443,0.0,1.0
2013-11-11,75.37,75.6671,74.93,75.27,5774000,57.0581887755059,57.2831056905278,56.7250906852681,56.9824846640882,7627062.64147694,0.0,1.0
2013-11-12,76.18,76.59,75.72,75.84,6629200,57.6713920779891,57.9817789348016,57.3231531654678,57.413998099169,8756723.87649445,0.0,1.0
2013-11-13,77.6,77.69,75.69,75.69,7064700,58.7463904601202,58.8145241603961,57.3004419320425,57.3004419320425,9331989.85854557,0.0,1.0
2013-11-14,78.94,79.34,78.06,78.14,6843800,59.7608255531171,60.0636419987878,59.0946293726415,59.1551926617757,9040195.93102527,0.0,1.0
2013-11-15,80.03,80.09,78.5626,78.84,10414800,60.5860003675698,60.6314228344204,59.4751182366268,59.6851214416994,13757244.8906225,0.0,1.0
2013-11-18,79.67,80.4699,79.19,80.0,8613000,60.3134655664662,60.9190227536962,59.9500858316613,60.5632891341445,11377189.2156288,0.0,1.0
2013-11-19,80.38,82.27,80.26,82.22,12236700,60.8509647575317,62.2817724633259,60.7601198238305,62.243920407617,16163851.3032492,0.0,1.0
2013-11-20,79.75,80.73,79.38,80.73,7236900,60.3740288556003,61.1159291474936,60.0939236433549,61.1159291474936,9559454.38692492,0.0,1.0
2013-11-21,79.83,80.06,79.36,80.06,5618600,60.4345921447345,60.6087116009951,60.0787828210714,60.6087116009951,7421789.77440289,0.0,1.0
2013-11-22,79.18,79.82,78.78,79.6,7786200,59.9425154205196,60.4270217335927,59.6396989748488,60.2604726884738,10285042.455675,0.0,1.0
2013-11-25,79.75,80.04,79.3,79.3,5496100,60.3740288556003,60.5935707787116,60.0333603542208,60.0333603542208,7259975.57738508,0.0,1.0
2013-11-26,80.35,80.9,80.09,80.21,9360700,60.8282535241064,61.2446261369037,60.6314228344204,60.7222677681217,12364850.2369368,0.0,1.0
2013-11-27,80.66,80.75,80.12,80.34,5450000,61.0629362695012,61.1310699697771,60.6541340678458,60.8206831129646,7199080.60201755,0.0,1.0
2013-11-29,80.67,81.39,80.63,80.88,3372600,61.070506680643,61.6155762828503,61.0402250360759,61.2294853146201,4454976.00703934,0.0,1.0
2013-12-02,79.77,80.75,79.52,80.45,5915600,60.3891696778839,61.1310699697771,60.1999093993397,60.9039576355241,7814106.64390733,0.0,1.0
2013-12-03,78.71,79.48,78.31,78.96,7276900,59.8819521313854,60.4677621064987,59.5776352611967,60.0721501752533,9564898.58151772,0.39,1.0
2013-12-04,78.4,78.75,77.7,78.15,7148800,59.6461065569891,59.9123838184043,59.1135520341589,59.4559085131212,9396521.45550357,0.0,1.0
2013-12-05,78.54,79.54,78.27,78.32,6264900,59.7526174615552,60.513409637027,59.5472035741778,59.5852431829514,8234706.14181181,0.0,1.0
2013-12-06,79.84,80.05,78.81,79.08,5094600,60.7416472896685,60.9014136465176,59.9580313489326,60.16344523631,6696441.11000566,0.0,1.0
2013-12-09,79.6,80.6,79.53,79.91,5799800,60.5590571675553,61.3198493430271,60.5058017152723,60.7949027419516,7623369.67569796,0.0,1.0
2013-12-10,78.61,79.93,78.4,79.32,7448400,59.8058729138382,60.810118585461,59.6461065569891,60.3460353584232,9790321.50978804,0.0,1.0
2013-12-11,79.0,79.81,78.38,78.38,7834500,60.1025818622722,60.7188235244044,59.6308907134797,59.6308907134797,10297818.8427628,0.0,1.0
2013-12-12,78.53,79.2,78.28,78.99,8535200,59.7450095398005,60.2547402973666,59.5548114959325,60.0949739405175,11218832.5211244,0.0,1.0
2013-12-13,79.01,79.57,78.52,79.09,6027100,60.1101897840269,60.5362334022911,59.7374016180458,60.1710531580647,7922137.20686906,0.0,1.0
2013-12-16,79.1,79.76,78.93,79.21,7099700,60.1786610798194,60.6807839156308,60.0493264099892,60.2623482191213,9331983.4626285,0.0,1.0
2013-12-17,78.62,79.37,78.61,79.31,6226000,59.8134808355929,60.3840749671968,59.8058729138382,60.3384274366685,8183575.22688636,0.0,1.0
2013-12-18,80.05,80.06,78.3101,78.8,8170300,60.9014136465176,60.9090215682723,59.5777113404142,59.9504234271779,10739200.8795743,0.0,1.0
2013-12-19,79.95,80.47,79.64,80.08,6620800,60.8253344289704,61.2209463602158,60.5894888545742,60.9242374117818,8702508.00870048,0.0,1.0
2013-12-20,80.04,80.83,80.04,80.18,11232900,60.8938057247629,61.4948315433856,60.8938057247629,61.0003166293289,14764741.7549135,0.0,1.0
2013-12-23,80.56,80.92,80.04,80.07,3941300,61.2894176560082,61.5633028391781,60.8938057247629,60.916629490027,5180521.20811552,0.0,1.0
2013-12-24,80.64,80.96,80.56,80.56,1819800,61.350281030046,61.5937345261969,61.2894176560082,61.2894176560082,2391980.43653835,0.0,1.0
2013-12-26,81.55,81.74,80.81,80.84,3848800,62.0426019097253,62.187152423065,61.4796156998762,61.5024394651403,5058937.41298429,0.0,1.0
2013-12-27,81.64,82.24,81.22,81.65,3961900,62.1110732055178,62.5675485108009,61.7915404918196,62.1186811272725,5207598.24789609,0.0,1.0
2013-12-30,81.94,81.98,81.459,81.67,3526400,62.3393108581593,62.3697425451782,61.9733698217574,62.1338969707819,4635168.59622423,0.0,1.0
2013-12-31,82.34,82.47,81.715,81.99,4493600,62.643627728348,62.7425307111594,62.1681326186782,62.3773504669329,5906475.04650442,0.0,1.0
2014-01-02,82.02,82.57,81.8,82.11,4253400,62.4001742321971,62.8186099287065,62.2327999535933,62.4686455279895,5590751.50498529,0.0,1.0
2014-01-03,81.89,82.48,81.83,81.91,3897900,62.3012712493857,62.7501386329141,62.2556237188574,62.3164870928952,5123475.40585935,0.0,1.0
2014-01-06,81.1,81.98,81.1,81.65,11188800,61.700245430763,62.3697425451782,61.700245430763,62.1186811272725,14706775.8590726,0.0,1.0
2014-01-07,81.5,81.92,81.08,81.31,4630900,62.0045623009517,62.3240950146499,61.6850295872536,61.8600117876121,6086944.83106136,0.0,1.0
2014-01-08,81.93,81.94,81.03,81.54,4662300,62.3317029364046,62.3393108581593,61.64698997848,62.0349939879706,6128217.60043563,0.0,1.0
2014-01-09,81.57,81.94,80.975,81.9,4966000,62.0578177532347,62.3393108581593,61.605146408829,62.3088791711404,6527406.77428809,0.0,1.0
2014-01-10,82.01,82.04,81.42,81.72,4981000,62.3925663104423,62.4153900757065,61.943698926914,62.1719365795555,6547123.06539045,0.0,1.0
2014-01-13,80.97,82.13,80.96,81.61,6952400,61.6013424479517,62.483861371499,61.5937345261969,62.0882494402536,9138369.48400332,0.0,1.0
2014-01-14,81.01,81.488,80.61,81.28,5217300,61.6317741349705,61.9954327948461,61.3274572647818,61.8371880223479,6857720.37122297,0.0,1.0
2014-01-15,81.07,81.43,80.74,80.85,5196800,61.6774216654988,61.9513068486687,61.4263602475932,61.510047386895,6830774.77338308,0.0,1.0
2014-01-16,81.26,81.38,80.78,80.9,4871200,61.8219721788385,61.9132672398951,61.456791934612,61.5480869956686,6402799.81452117,0.0,1.0
2014-01-17,81.0,81.35,80.65,81.32,6178000,61.6241662132158,61.8904434746309,61.3578889518007,61.8676197093668,8120483.0953588,0.0,1.0
2014-01-21,80.46,81.5,79.81,81.3,6932800,61.213338438461,62.0045623009517,60.7188235244044,61.8524038658574,9112606.86362958,0.0,1.0
2014-01-22,80.2,80.81,79.92,80.66,5821600,61.0155324728384,61.4796156998762,60.8025106637063,61.3654968735554,7652024.01876672,0.0,1.0
2014-01-23,80.24,80.3,79.19,79.62,6387000,61.0459641598572,61.0916116903856,60.2471323756119,60.5742730110647,8395196.75138503,0.0,1.0
2014-01-24,79.16,80.0,79.16,79.61,7118300,60.2243086103477,60.863374037744,60.2243086103477,60.56666508931,9356431.66359543,0.0,1.0
2014-01-27,78.94,79.17,78.52,78.86,6591200,60.0569343317439,60.2319165321024,59.7374016180458,59.9960709577062,8663601.19425849,0.0,1.0
2014-01-28,78.54,78.93,77.821,78.42,10586500,59.7526174615552,60.0493264099892,59.205607887391,59.6613224004986,13915101.0503425,0.0,1.0
2014-01-29,76.68,78.75,76.63,78.28,9195300,58.3375440151776,59.9123838184043,58.2995044064041,59.5548114959325,12086480.7715689,0.0,1.0
2014-01-30,76.93,77.76,76.6499,77.23,6820900,58.5277420590456,59.1591995646872,58.3146441706959,58.7559797116871,8965523.33200596,0.0,1.0
2014-01-31,76.85,77.47,75.85,76.2,10592200,58.4668786850078,58.9385698338004,57.706086509536,57.9723637709512,13922593.2409614,0.0,1.0
2014-02-03,75.09,76.73,74.93,76.64,9527000,57.1278844561775,58.3755836239512,57.006157708102,58.3071123281588,12522473.6888124,0.0,1.0
2014-02-04,74.97,75.85,74.17,75.51,9573400,57.0365893951209,57.706086509536,56.4279556547434,57.4474171698756,12583462.7492891,0.0,1.0
2014-02-05,75.26,75.545,73.96,74.73,10080300,57.2572191260077,57.4740448960172,56.2681892978943,56.8539992730076,13249741.9466082,0.0,1.0
2014-02-06,76.16,76.2,75.17,75.19,6107100,57.9419320839323,57.9723637709512,57.1887478302152,57.2039636737247,8027290.75941498,0.0,1.0
2014-02-07,76.45,76.6,75.85,76.17,6194200,58.1625618148191,58.2766806411399,57.706086509536,57.949540005687,8141776.68974935,0.0,1.0
2014-02-10,76.41,76.59,75.88,76.56,6343600,58.1321301278003,58.2690727193852,57.7289102748002,58.246248954121,8338150.94912885,0.0,1.0
2014-02-11,76.7,76.99,76.17,76.44,6292900,58.3527598586871,58.5733895895739,57.949540005687,58.1549538930644,8271509.88520288,0.0,1.0
2014-02-12,77.28,77.33,76.67,76.91,7345900,58.7940193204607,58.8320589292343,58.3299360934229,58.5125262155362,9655593.52058858,0.0,1.0
2014-02-13,77.59,77.8654,76.94,77.34,6586900,59.029864894857,59.2393870599819,58.5353499808003,58.839666850989,8657949.19080914,0.0,1.0
2014-02-14,77.93,78.13,77.32,77.75,4752300,59.2885342345174,59.4406926696117,58.8244510074796,59.1515916429325,6246515.34704979,0.0,1.0
2014-02-18,77.57,78.08,77.07,77.92,4954700,59.0146490513475,59.4026530608382,58.6342529636116,59.2809263127627,6512553.83499098,0.0,1.0
2014-02-19,76.45,77.52,76.4,77.25,7767800,58.1625618148191,58.976609442574,58.1245222060455,58.7711955551966,10210147.0683276,0.0,1.0
2014-02-20,77.48,77.56,76.54,76.59,5852200,58.9461777555551,59.0070411295928,58.2310331106116,58.2690727193852,7692245.25261553,0.0,1.0
2014-02-21,77.74,78.04,77.36,77.36,7764500,59.1439837211777,59.3722213738193,58.8548826944985,58.8548826944985,10205809.4842851,0.0,1.0
2014-02-24,77.87,78.25,77.46,77.84,11739500,59.2428867039891,59.5319877306684,58.9309619120456,59.2200629387249,15430626.6264106,0.0,1.0
2014-02-25,80.98,81.0,79.33,79.68,13421700,61.6089503697064,61.6241662132158,60.3536432801779,60.6199205415931,17641742.95257,0.0,1.0
2014-02-26,81.7,82.71,80.79,80.99,9737800,62.1567207360461,62.9251208332726,61.4643998563667,61.6165582914611,12799553.2997709,0.0,1.0
2014-02-27,81.97,82.2,80.61,81.66,6040900,62.3621346234235,62.537116823782,61.3274572647818,62.1262890490272,7940276.19468322,0.0,1.0
2014-02-28,82.03,83.1,81.39,81.89,7239600,62.4077821539518,63.2218297817066,61.9208751616498,62.3012712493857,9515870.73764318,0.0,1.0
2014-03-03,82.0,82.0299,80.62,80.73,8359500,62.3849583886876,62.4077060747342,61.3350651865365,61.4187523258384,10987889.0313454,0.0,1.0
2014-03-04,82.87,83.2,82.71,82.89,6367600,63.0468475813481,63.2979089992538,62.9251208332726,63.0620634248575,8369697.01489263,0.0,1.0
2014-03-05,82.91,83.2,82.575,82.91,5069900,63.077279268367,63.2979089992538,62.8224138895839,63.077279268367,6663974.9506571,0.0,1.0
2014-03-06,82.41,82.89,82.23,82.78,6168400,62.6968831806311,63.0620634248575,62.5599405890461,62.9783762855556,8107864.66905328,0.0,1.0
2014-03-07,82.55,82.67,82.04,82.61,5287700,62.8033940851971,62.8946891462537,62.4153900757065,62.8490416157254,6950255.49746338,0.0,1.0
2014-03-10,82.18,82.54,81.73,82.44,4139000,62.5219009802726,62.7957861634424,62.1795445013102,62.7197069458952,5440381.92484462,0.0,1.0
2014-03-11,81.29,81.8499,81.05,81.69,4667900,62.2023682665744,62.6307986515228,62.0187224505579,62.5084446266018,6100307.77885842,0.47,1.0
2014-03-12,80.56,80.85,80.24,80.73,7048700,61.6437789095243,61.8656842705442,61.3989178215024,61.773861362536,9211688.2197218,0.0,1.0
2014-03-13,78.8,81.06,78.72,81.06,7665800,60.2970429254036,62.0263743595586,60.2358276533982,62.0263743595586,10018153.6389325,0.0,1.0
2014-03-14,79.38,79.88,78.79,78.82,6739000,60.7408536474434,61.1234490974777,60.289391016403,60.312346743405,8806952.61717837,0.0,1.0
2014-03-17,79.58,80.185,79.25,79.57,5547600,60.8938918274571,61.3568323219986,60.6413788304345,60.8862399184564,7249955.53332226,0.0,1.0
2014-03-18,79.82,80.56,79.62,79.65,5032600,61.0775376434736,61.6437789095243,60.9244994634599,60.9474551904619,6576920.86974504,0.0,1.0
2014-03-19,79.75,80.485,79.4,79.97,6568400,61.0239742804688,61.5863895920192,60.7561574654448,61.1923162784839,8584001.71697201,0.0,1.0
2014-03-20,80.09,80.24,79.47,79.71,5097800,61.2841391864921,61.3989178215024,60.8097208284496,60.993366644466,6662128.36501734,0.0,1.0
2014-03-21,80.42,81.9,80.25,80.78,10086100,61.5366521835147,62.6691347156162,61.4065697305031,61.8121209075394,13181155.1850605,0.0,1.0
2014-03-24,79.66,80.46,79.2,80.41,7574200,60.9551070994626,61.5672598195175,60.6031192854311,61.529000274514,9898444.94925544,0.0,1.0
2014-03-25,79.47,80.09,79.1599,80.05,5375500,60.8097208284496,61.2841391864921,60.5724351303383,61.2535315504894,7025044.33797927,0.0,1.0
2014-03-26,78.87,79.78,78.7,79.49,6364600,60.3506062884084,61.0469300074708,60.2205238353968,60.8250246464509,8317662.95107486,0.0,1.0
2014-03-27,78.68,79.02,78.37,78.63,5803300,60.2052200173954,60.4653849234187,59.9680108383742,60.166960472392,7584120.51094691,0.0,1.0
2014-03-28,78.72,79.5,78.49,78.92,5132700,60.2358276533982,60.8326765554516,60.0598337463824,60.3888658334119,6707737.89852966,0.0,1.0
2014-03-31,79.13,79.33,78.84,79.21,5736200,60.5495559224263,60.70259410244,60.3276505614064,60.6107711944317,7496429.9751682,0.0,1.0
2014-04-01,79.38,80.29,79.24,79.24,6697600,60.7408536474434,61.4371773665058,60.6337269214338,60.6337269214338,8752848.47140731,0.0,1.0
2014-04-02,79.95,80.76,79.485,79.54,6611700,61.1770124604825,61.796817089538,60.8211986919506,60.8632841914544,8640588.90324948,0.0,1.0
2014-04-03,79.4,80.02,78.98,79.95,5505400,60.7561574654448,61.2305758234873,60.434777287416,61.1770124604825,7194805.89681166,0.0,1.0
2014-04-04,78.72,79.7,78.49,79.64,6422000,60.2358276533982,60.9857147354654,60.0598337463824,60.9398032814612,8392676.91163666,0.0,1.0
2014-04-07,77.13,78.69,77.03,78.69,11121300,59.0191741222891,60.2128719263961,58.9426550322823,60.2128719263961,14534020.2020219,0.0,1.0
2014-04-08,77.11,77.44,76.42,76.91,7371000,59.0038703042878,59.2563833013104,58.4758885832404,58.850832124274,9632890.30141293,0.0,1.0
2014-04-09,77.76,77.93,77.14,77.24,8027600,59.5012443893323,59.631326842344,59.0268260312898,59.1033451212967,10490976.8258883,0.0,1.0
2014-04-10,76.78,78.22,76.7,77.62,6201500,58.7513573072651,59.8532322033639,58.6901420352596,59.3941176633227,8104513.52655166,0.0,1.0
2014-04-11,75.7,77.06,75.65,76.62,8399100,57.9249511351911,58.9656107592843,57.8866915901876,58.6289267632541,10976476.588061,0.0,1.0
2014-04-14,75.97,76.86,75.51,76.3,8677200,58.1315526782096,58.8125725792706,57.779564864178,58.3840656752322,11339915.3063927,0.0,1.0
2014-04-15,75.89,76.4,74.61,76.29,7022900,58.0703374062041,58.4605847652391,57.0908930541163,58.3764137662315,9177971.14337171,0.0,1.0
2014-04-16,76.58,76.58,75.8,76.42,6104700,58.5983191272514,58.5983191272514,58.0014702251979,58.4758885832404,7978009.14706763,0.0,1.0
2014-04-17,77.09,77.68,75.91,76.26,6875600,58.9885664862864,59.4400291173268,58.0856412242055,58.3534580392295,8985470.16095438,0.0,1.0
2014-04-21,77.96,78.35,77.67,78.35,6253300,59.654282569346,59.9527070203728,59.4323772083262,59.9527070203728,8172209.05193671,0.0,1.0
2014-04-22,79.67,80.23,78.63,78.74,11188400,60.9627590084633,61.3912659125017,60.166960472392,60.2511314713995,14621710.7378006,0.0,1.0
2014-04-23,78.52,80.05,78.4401,79.87,7497000,60.0827894733844,61.2535315504894,60.021650720469,61.115797188477,9797555.09289008,0.0,1.0
2014-04-24,79.77,79.81,78.72,78.97,7271600,61.0392780984702,61.0698857344729,60.2358276533982,60.4271253784153,9502988.0770254,0.0,1.0
2014-04-25,79.38,79.7,79.03,79.41,6381400,60.7408536474434,60.9857147354654,60.4730368324194,60.7638093744455,8339618.25660514,0.0,1.0
2014-04-28,80.17,81.15,79.33,79.53,14562400,61.3453544584976,62.0952415405648,60.70259410244,60.8556322824537,19031067.9317997,0.0,1.0
2014-04-29,79.52,80.32,79.52,80.32,5146500,60.847980373453,61.4601330935079,60.847980373453,61.4601330935079,6725772.61378669,0.0,1.0
2014-04-30,79.51,79.74,78.73,79.74,8524700,60.8403284644523,61.0163223714681,60.2434795623988,61.0163223714681,11140618.6341683,0.0,1.0
2014-05-01,79.33,79.65,78.95,79.51,3936700,60.70259410244,60.9474551904619,60.4118215604139,60.8403284644523,5144729.24292122,0.0,1.0
2014-05-02,79.4,80.16,79.155,79.32,3738400,60.7561574654448,61.3377025494969,60.568685694928,60.6949421934393,4885578.22585838,0.0,1.0
2014-05-05,78.69,79.18,78.56,79.04,3521000,60.2128719263961,60.5878154674297,60.1133971093872,60.4806887414201,4601466.11738908,0.0,1.0
2014-05-06,77.42,78.755,77.35,78.64,6475800,59.241079483309,60.2626093349006,59.1875161203042,60.1746123813927,8462986.16387056,0.0,1.0
2014-05-07,77.08,77.96,76.52,77.85,5378600,58.9809145772857,59.654282569346,58.5524076732473,59.5701115703385,7029095.61459498,0.0,1.0
2014-05-08,77.05,77.73,76.66,76.94,5485100,58.9579588502836,59.4782886623303,58.6595343992569,58.8737878512761,7168276.5692959,0.0,1.0
2014-05-09,77.71,77.75,76.81,77.06,4345800,59.4629848443289,59.4935924803316,58.7743130342672,58.9656107592843,5679367.06985217,0.0,1.0
2014-05-12,78.27,78.44,77.7506,77.82,4324200,59.8914917483673,60.021574201379,59.4940515948717,59.5471558433364,5651138.81988466,0.0,1.0
2014-05-13,77.27,78.675,77.04,78.36,5455500,59.1263008482987,60.2013940628951,58.950306941283,59.9603589293735,7129593.41193302,0.0,1.0
2014-05-14,76.31,77.37,76.17,77.33,6870000,58.3917175842329,59.2028199383056,58.2845908582233,59.1722123023028,8978151.72577762,0.0,1.0
2014-05-15,76.24,76.29,75.32,76.05,6304700,58.3381542212281,58.3764137662315,57.634178593165,58.1927679502151,8239381.83195199,0.0,1.0
2014-05-16,77.36,77.37,76.6576,76.79,7039400,59.1951680293049,59.2028199383056,58.6576979410967,58.7590092162658,9199534.38987467,0.0,1.0
2014-05-19,76.5,77.07,76.37,76.58,7733800,58.5371038552459,58.973262668285,58.437629038237,58.5983191272514,10107020.3517932,0.0,1.0
2014-05-20,77.96,78.82,77.4,77.92,15432200,59.654282569346,60.312346743405,59.2257756653076,59.6236749333433,20167777.7383618,0.0,1.0
2014-05-21,78.08,78.51,77.75,78.25,6693900,59.7461054773543,60.0751375643838,59.4935924803316,59.8761879303659,8748013.07673694,0.0,1.0
2014-05-22,78.78,79.05,77.76,77.76,5265900,60.2817391074023,60.4883406504208,59.5012443893323,59.5012443893323,6881812.10666264,0.0,1.0
2014-05-23,79.18,79.4,78.51,78.77,5003100,60.5878154674297,60.7561574654448,60.0751375643838,60.2740871984016,6538368.3987246,0.0,1.0
2014-05-27,79.69,80.0,79.3,79.38,4760600,60.9780628264647,61.2152720054859,60.6796383754379,60.7408536474434,6221454.01830232,0.0,1.0
2014-05-28,79.68,80.0,79.27,79.75,4002200,60.970410917464,61.2152720054859,60.6566826484359,61.0239742804688,5230328.79722084,0.0,1.0
2014-05-29,79.9,79.99,79.44,79.88,4408900,61.1387529154791,61.2076200964852,60.7867651014475,61.1234490974777,5761830.15193318,0.0,1.0
2014-05-30,80.23,80.27,79.58,79.77,4528000,61.3912659125017,61.4218735485044,60.8938918274571,61.0392780984702,5917477.58578182,0.0,1.0
2014-06-02,80.84,81.06,80.17,80.25,6817700,61.8580323615435,62.0263743595586,61.3453544584976,61.4065697305031,8909802.76868037,0.0,1.0
2014-06-03,80.67,80.88,80.15,80.19,5477700,62.0875896315641,62.2492159340635,61.6873721206131,61.718158082994,7117139.86035228,0.47,1.0
2014-06-04,80.54,80.89,80.06,80.32,4961600,61.9875352538264,62.2569124246587,61.6181037052563,61.8182124607317,6446574.49862604,0.0,1.0
2014-06-05,80.38,80.86,80.28,80.67,5666400,61.864391404303,62.2338229528731,61.7874264983509,62.0875896315641,7362316.53882107,0.0,1.0
2014-06-06,80.64,81.27,80.51,80.58,4460300,62.0645001597785,62.5493790672767,61.9644457820407,62.0183212162072,5795238.68030912,0.0,1.0
2014-06-09,80.61,81.32,80.42,80.63,3718600,62.0414106879928,62.5878615202528,61.8951773666838,62.0568036691833,4831552.71093817,0.0,1.0
2014-06-10,80.74,80.85,80.22,80.26,4249500,62.1414650657306,62.2261264622779,61.7412475547796,61.7720335171605,5521347.61607372,0.0,1.0
2014-06-11,79.81,80.73,79.76,80.46,4918100,61.425691440376,62.1337685751354,61.3872089873999,61.9259633290647,6390055.23252434,0.0,1.0
2014-06-12,78.43,79.78,78.2,79.73,7643300,60.3635757382369,61.4026019685904,60.1865564545471,61.3641195156143,9930889.80678581,0.0,1.0
2014-06-13,78.07,78.59,77.75,78.49,7971800,60.0865020768093,60.4867195877603,59.8402143777626,60.4097546818082,10357707.7128642,0.0,1.0
2014-06-16,78.9,79.09,77.96,77.96,7164400,60.7253107962118,60.8715441175208,60.001840680262,60.001840680262,9308658.16227758,0.0,1.0
2014-06-17,80.02,80.46,78.73,78.84,9587300,61.5873177428754,61.9259633290647,60.5944704560932,60.6791318526406,12456716.319469,0.0,1.0
2014-06-18,80.71,80.76,79.79,80.03,8071500,62.1183755939449,62.156858046921,61.4102984591856,61.5950142334706,10487247.2721824,0.0,1.0
2014-06-19,80.44,80.85,79.95,80.71,5095400,61.9105703478743,62.2261264622779,61.5334423087089,62.1183755939449,6620419.96539405,0.0,1.0
2014-06-20,80.17,80.8,79.86,80.69,13661000,61.7027651018036,62.1876440093018,61.464173893352,62.1029826127545,17749648.1428834,0.0,1.0
2014-06-23,80.64,80.8,79.97,80.16,4920400,62.0645001597785,62.1876440093018,61.5488352898994,61.6950686112084,6393043.60751362,0.0,1.0
2014-06-24,80.43,80.83,79.83,80.38,5579300,61.902873857279,62.2107334810875,61.4410844215664,61.864391404303,7249148.0772703,0.0,1.0
2014-06-25,80.53,80.61,80.12,80.36,4486300,61.9798387632312,62.0414106879928,61.6642826488275,61.8489984231126,5829020.31062278,0.0,1.0
2014-06-26,80.75,80.97,80.12,80.45,5165200,62.1491615563258,62.3184843494204,61.6642826488275,61.9182668384695,6711110.64985151,0.0,1.0
2014-06-27,81.13,81.47,80.63,80.65,5011000,62.4416281989438,62.7033088791809,62.0568036691833,62.0721966503737,6510759.59622201,0.0,1.0
2014-06-30,80.96,81.23,80.48,81.02,5045300,62.3107878588252,62.5185931048959,61.9413563102551,62.3569668023965,6555325.36236657,0.0,1.0
2014-07-01,81.82,81.97,81.22,81.32,5234600,62.9726860500133,63.0881334089415,62.5108966143007,62.5878615202528,6801281.61691952,0.0,1.0
2014-07-02,81.98,82.18,81.62,81.84,4185700,63.0958298995367,63.2497597114409,62.8187562381091,62.9880790312037,5438452.69245788,0.0,1.0
2014-07-03,82.05,82.35,81.8,82.07,2764000,63.1497053337032,63.3806000515595,62.9572930688229,63.1650983148936,3591247.16103724,0.0,1.0
2014-07-07,81.42,82.09,81.14,81.73,6071000,62.6648264262049,63.180491296084,62.449324689539,62.9034176346564,7888010.67824063,0.0,1.0
2014-07-08,80.76,81.53,80.55,81.42,7322900,62.156858046921,62.7494878227522,61.9952317444216,62.6648264262049,9514596.17784357,0.0,1.0
2014-07-09,80.73,81.23,80.175,81.11,6980600,62.1337685751354,62.5185931048959,61.7066133471012,62.4262352177534,9069848.02182944,0.0,1.0
2014-07-10,79.4,79.58,77.95,79.05,11530900,61.1101353259724,61.2486721566861,59.9941441896668,60.84075815514,14982023.1147628,0.0,1.0
2014-07-11,79.61,79.9,79.21,79.59,4746400,61.2717616284718,61.4949598557329,60.9639020046633,61.2563686472814,6166966.54310679,0.0,1.0
2014-07-14,79.46,80.06,79.19,79.92,7657200,61.1563142695436,61.6181037052563,60.9485090234729,61.5103528369233,9948949.98606888,0.0,1.0
2014-07-15,79.86,80.06,79.42,79.5,6051900,61.464173893352,61.6181037052563,61.1255283071628,61.1871002319245,7863194.17289483,0.0,1.0
2014-07-16,79.66,80.24,79.38,80.04,9033700,61.3102440814478,61.75664053597,61.0947423447819,61.6027107240658,11737427.4524827,0.0,1.0
2014-07-17,79.55,79.88,79.23,79.5,3267608,61.2255826849005,61.4795668745425,60.9792949858538,61.1871002319245,4245581.74869124,0.0,1.0
2014-07-18,80.08,80.28,79.45,79.84,1643884,61.6334966864467,61.7874264983509,61.1486177789484,61.4487809121616,2135887.75255953,0.0,1.0
2014-07-21,79.71,80.03,79.525,80.01,4112800,61.3487265344239,61.5950142334706,61.2063414584125,61.5796212522802,5343734.19823226,0.0,1.0
2014-07-22,80.54,80.75,80.2,80.36,6336100,61.9875352538264,62.1491615563258,61.7258545735892,61.8489984231126,8232453.37809264,0.0,1.0
2014-07-23,81.02,81.09,80.21,80.46,3669200,62.3569668023965,62.4108422365629,61.7335510641844,61.9259633290647,4767367.6133422,0.0,1.0
2014-07-24,81.2,81.54,80.89,81.19,4359600,62.4955036331103,62.7571843133474,62.2569124246587,62.4878071425151,5664399.82751735,0.0,1.0
2014-07-25,81.03,81.3,80.89,81.1,4680100,62.3646632929917,62.5724685390624,62.2569124246587,62.4185387271582,6080823.38580695,0.0,1.0
2014-07-28,81.07,81.34,80.66,81.2,3441600,62.3954492553725,62.6032545014432,62.0798931409689,62.4955036331103,4471648.41875028,0.0,1.0
2014-07-29,80.98,81.81,80.89,81.21,4536500,62.3261808400156,62.9649895594181,62.2569124246587,62.5032001237055,5894244.84299764,0.0,1.0
2014-07-30,81.76,81.85,81.07,81.5,5807300,62.9265071064421,62.9957755217989,62.3954492553725,62.7263983509666,7545386.98925165,0.0,1.0
2014-07-31,80.85,81.58,80.85,81.09,5748900,62.2261264622779,62.7879702757283,62.2261264622779,62.4108422365629,7469508.25039327,0.0,1.0
2014-08-01,79.75,81.0799,79.74,80.56,8708000,61.3795124968047,62.4030687810618,61.3718160062095,62.0029282350168,11314247.5681304,0.0,1.0
2014-08-04,80.03,80.25,79.66,79.7,7025000,61.5950142334706,61.7643370265653,61.3102440814478,61.3410300438287,9127536.6520574,0.0,1.0
2014-08-05,80.03,80.86,79.78,79.78,5895500,61.5950142334706,62.2338229528731,61.4026019685904,61.4026019685904,7659984.6736234,0.0,1.0
2014-08-06,80.52,81.02,79.85,79.94,4228200,61.9721422726359,62.3569668023965,61.4564774027568,61.5257458181137,5493672.66508599,0.0,1.0
2014-08-07,80.47,81.07,80.29,80.75,4045900,61.9336598196599,62.3954492553725,61.7951229889461,62.1491615563258,5256811.46484826,0.0,1.0
2014-08-08,82.43,82.46,80.88,81.07,7226500,63.4421719763212,63.4652614481068,62.2492159340635,62.3954492553725,9389344.28698829,0.0,1.0
2014-08-11,82.88,83.07,82.5,82.61,3952000,63.7885140531056,63.9347473744146,63.4960474104876,63.580708807035,5134807.80767699,0.0,1.0
2014-08-12,82.92,83.09,82.68,82.75,3657100,63.8193000154865,63.9501403556051,63.6345842412014,63.6884596753679,4751646.16231161,0.0,1.0
2014-08-13,83.12,83.385,82.74,82.98,4498700,63.9732298273907,64.1771868281638,63.6807631847727,63.8654789590578,5845131.54969546,0.0,1.0
2014-08-14,83.86,83.965,82.74,83.09,4923000,64.5427701314363,64.623583282686,63.6807631847727,63.9501403556051,6396421.77054499,0.0,1.0
2014-08-15,83.69,84.09,82.845,84.035,5383500,64.4119297913177,64.7197894151261,63.7615763360224,64.6774587168525,6994746.41513893,0.0,1.0
2014-08-18,83.59,84.62,83.293,84.21,9475300,64.3349648853656,65.1277034166723,64.1063791146879,64.8121473022687,12311195.4504255,0.0,1.0
2014-08-19,88.23,88.99,86.57,86.9,18244600,67.9061365215433,68.4910698067793,66.6285190827384,66.8825032723803,23705089.7084877,0.0,1.0
2014-08-20,90.75,91.07,88.08,88.17,13394200,69.8456521515364,70.0919398505831,67.7906891626152,67.8599575779721,17402996.6441263,0.0,1.0
2014-08-21,91.15,91.808,90.67,90.68,8315900,70.1535117753448,70.6599408565097,69.7840802267747,69.7917767173699,10804794.5971308,0.0,1.0
2014-08-22,91.03,91.33,90.65,90.74,6939200,70.0611538882023,70.2920486060586,69.7686872455843,69.8379556609412,9016057.2720223,0.0,1.0
2014-08-25,91.2,91.82,90.95,91.25,7328700,70.1919942283209,70.6691766452239,69.9995819634406,70.2304766812969,9522132.07999047,0.0,1.0
2014-08-26,91.63,91.83,90.9,90.98,5396400,70.5229433239149,70.6768731358192,69.9610995104646,70.0226714352263,7011507.30094841,0.0,1.0
2014-08-27,91.87,91.96,91.311,91.68,4320200,70.7076590982,70.7769275135569,70.2774252739277,70.561425776891,5613207.66465742,0.0,1.0
2014-08-28,92.51,92.73,91.27,91.4,7575700,71.2002344962935,71.3695572893881,70.2458696624874,70.3459240402251,9843057.56797028,0.0,1.0
2014-08-29,93.5,93.52,92.61,92.74,7672200,71.9621870652193,71.9775800464097,71.2771994022456,71.3772537799833,9968439.38817292,0.0,1.0
2014-09-02,91.15,93.31,89.85,93.04,20753200,70.5152468333197,72.1862609107742,69.5095439163333,71.9773841510924,26826172.5647986,0.47,1.0
2014-09-03,89.0,91.31,88.98,91.11,15410400,68.8519689321498,70.6390256538719,68.8364965795808,70.4843021281817,19919918.3592204,0.0,1.0
2014-09-04,89.93,90.75,89.0,89.0,8452200,69.5714333266094,70.2057997819393,68.8519689321498,68.8519689321498,10925552.4811687,0.0,1.0
2014-09-05,91.61,91.64,89.2809,89.66,7746400,70.8711109424072,70.8943194712608,69.0692781239817,69.3625565669276,10013215.4634445,0.0,1.0
2014-09-08,90.82,91.78,90.57,91.38,4885900,70.2599530159308,71.0026259392439,70.0665486088181,70.6931788878635,6315652.35888197,0.0,1.0
2014-09-09,88.93,90.33,88.775,90.21,8103000,68.7978156981582,69.8808803779898,68.6779049657483,69.7880462625757,10474166.6968257,0.0,1.0
2014-09-10,89.25,89.4,88.33,88.66,6245400,69.0453733392626,69.1614159835303,68.3336451210876,68.5889389384764,8072980.46258856,0.0,1.0
2014-09-11,89.22,89.42,88.62,89.07,4537800,69.0221648104091,69.1768883360993,68.5579942333384,68.9061221661414,5865688.46561219,0.0,1.0
2014-09-12,88.84,89.5,88.46,89.38,4593700,68.7281901115976,69.2387777463754,68.4342154127862,69.1459436309612,5937946.38469803,0.0,1.0
2014-09-15,89.38,89.54,88.6,89.18,3935000,69.1459436309612,69.2697224515134,68.5425218807694,68.991220105271,5086492.15747366,0.0,1.0
2014-09-16,90.27,90.74,88.53,89.27,5045100,69.8344633202827,70.1980636056548,68.4883686467778,69.0608456918316,6521438.77602805,0.0,1.0
2014-09-17,91.22,91.54,89.94,90.63,7068800,70.5694000673113,70.8169577084157,69.5791695028939,70.1129656665251,9137330.56232523,0.0,1.0
2014-09-18,92.09,92.44,91.2,91.83,6025100,71.2424474040638,71.5132135740217,70.5539277147423,71.0413068206665,7788214.45946494,0.0,1.0
2014-09-19,92.34,93.75,92.2,92.85,12498800,71.4358518111766,72.5266526672926,71.3275453431934,71.8303968016866,16156301.9511643,0.0,1.0
2014-09-22,91.89,92.42,91.68,91.98,5206670,71.0877238783736,71.4977412214526,70.9252641763988,71.1573494649342,6730288.72212284,0.0,1.0
2014-09-23,91.49,92.22,91.45,91.79,5821024,70.7782768269931,71.3430176957624,70.7473321218551,71.0103621155285,7524420.05704344,0.0,1.0
2014-09-24,93.02,93.11,91.3501,91.68,6379689,71.9619117985233,72.0315373850839,70.6700477207728,70.9252641763988,8246566.21743862,0.0,1.0
2014-09-25,91.9,93.0,91.55,92.8,4934711,71.0954600546581,71.9464394459543,70.8246938847002,71.7917159202641,6378746.83631486,0.0,1.0
2014-09-26,92.84,93.0,91.8,92.29,4572090,71.8226606254021,71.9464394459543,71.0180982918129,71.397170929754,5910012.68825,0.0,1.0
2014-09-29,92.88,93.17,91.95,92.37,3894623,71.8536053305402,72.077954442791,71.1341409360806,71.4590603400301,5034299.70668781,0.0,1.0
2014-09-30,91.74,93.21,91.4,93.03,6774201,70.9716812341059,72.108899147929,70.7086512404325,71.9696479748078,8756523.57297337,0.0,1.0
2014-10-01,91.02,92.34,90.92,92.14,5970715,70.4146765416211,71.4358518111766,70.337314778776,71.2811282854863,7717914.87217543,0.0,1.0
2014-10-02,92.24,92.46,91.07,91.31,5991202,71.3584900483314,71.5286859265907,70.4533574230436,70.6390256538719,7744396.94710051,0.0,1.0
2014-10-03,93.54,93.68,92.335,92.52,6200290,72.3641929653179,72.4724994333011,71.4319837230343,71.5751029842978,8014670.00230301,0.0,1.0
2014-10-06,93.26,94.25,93.06,93.72,4952151,72.1475800293516,72.9134614815182,71.9928565036614,72.5034441384391,6401290.27296705,0.0,1.0
2014-10-07,92.47,93.56,92.44,93.04,5030738,71.5364221028752,72.3796653178869,71.5132135740217,71.9773841510924,6502874.04912445,0.0,1.0
2014-10-08,94.09,94.16,92.24,92.57,6619266,72.789682660966,72.8438358949576,71.3584900483314,71.6137838657203,8556250.21530675,0.0,1.0
2014-10-09,93.07,94.79,93.02,93.91,6674794,72.0005926799459,73.3312150008818,71.9619117985233,72.6504314878448,8628027.27668417,0.0,1.0
2014-10-10,92.55,93.86,92.54,93.23,6349941,71.5983115131513,72.6117506064223,71.5905753368668,72.1243715004981,8208113.11230507,0.0,1.0
2014-10-13,90.6,92.94,90.4313,92.88,7378868,70.0897571376716,71.9000223882472,69.9592478437519,71.8536053305402,9538133.21805167,0.0,1.0
2014-10-14,90.1,90.53,88.52,90.37,9711348,69.702948323446,70.03560390368,68.4806324704933,69.9118250831279,12553162.7548914,0.0,1.0
2014-10-15,87.85,89.17,86.62,88.09,12993637,67.962308659431,68.9834839289865,67.0107589764362,68.1479768902593,16795942.2357203,0.0,1.0
2014-10-16,88.88,89.72,86.35,86.35,7147594,68.7591348167357,69.4089736246346,66.8018822167543,66.8018822167543,9239181.91253005,0.0,1.0
2014-10-17,90.24,91.12,89.05,89.3,7013765,69.8112547914292,70.4920383044662,68.8906498135724,69.0840542206851,9066190.76667426,0.0,1.0
2014-10-20,91.85,92.07,89.77,89.87,5614477,71.0567791732355,71.2269750514947,69.4476545060572,69.5250162689023,7257431.57022014,0.0,1.0
2014-10-21,94.2,94.37,92.12,92.53,6610844,72.8747806000956,73.0062955969323,71.2656559329173,71.5828391605823,8545363.70019868,0.0,1.0
2014-10-22,93.34,94.99,93.24,94.3,5912508,72.2094694396277,73.485938526572,72.1321076767826,72.9521423629407,7642674.85972052,0.0,1.0
2014-10-23,94.8,95.52,94.44,94.5,5926297,73.3389511771663,73.8959558696511,73.0604488309239,73.106865888631,7660498.91063778,0.0,1.0
2014-10-24,94.99,95.189,94.13,94.6,4825237,73.485938526572,73.6398884346338,72.8206273661041,73.1842276514761,6237237.65144898,0.0,1.0
2014-10-27,95.47,95.68,94.71,94.96,4465121,73.8572749882286,74.0197346902033,73.2693255906057,73.4627299977185,5771741.53714636,0.0,1.0
2014-10-28,96.59,96.6,95.5,95.91,5261206,74.7237267320938,74.7314629083783,73.8804835170821,74.1976667447471,6800783.49627786,0.0,1.0
2014-10-29,96.42,97.2537,95.8006,96.62,4275440,74.5922117352571,75.2371767520968,74.1130329761945,74.7469352609474,5526554.51836066,0.0,1.0
2014-10-30,97.52,97.8,96.03,96.12,4114578,75.4431911265534,75.6598040625197,74.2905008601612,74.3601264467218,5318619.75306573,0.0,1.0
2014-10-31,97.52,99.257,97.33,98.78,6336392,75.4431911265534,76.786964947173,75.2962037771477,76.4179493384018,8190599.29216742,0.0,1.0
2014-11-03,96.09,96.83,95.975,96.81,7614158,74.3369179178683,74.9093949629221,74.2479518905964,74.8939226103531,9842275.71861888,0.0,1.0
2014-11-04,95.96,96.18,95.19,96.06,5349563,74.2363476261696,74.4065435044289,73.6406620522623,74.3137093890147,6914996.25042218,0.0,1.0
2014-11-05,95.78,96.85,95.15,96.59,5002514,74.0970964530484,74.9248673154911,73.6097173471242,74.7237267320938,6466390.90944147,0.0,1.0
2014-11-06,97.29,97.51,96.01,96.35,4016028,75.2652590720096,75.4354549502689,74.2750285075922,74.5380585012656,5191231.23918542,0.0,1.0
2014-11-07,97.65,97.75,96.6925,97.17,3429560,75.543761418252,75.6211231810971,74.8030225390101,75.1724249565955,4433146.13559984,0.0,1.0
2014-11-10,98.16,98.17,97.0,97.64,3662160,75.9383064087621,75.9460425850466,75.0409099597588,75.5360252419675,4733811.46617884,0.0,1.0
2014-11-11,98.14,98.75,97.88,98.46,3819301,75.9228340561931,76.3947408095483,75.7216934727958,76.1703916972974,4936936.36176145,0.0,1.0
2014-11-12,98.49,98.7,97.61,98.3,4629393,76.1936002261509,76.3560599281257,75.512816713114,76.0466128767452,5984084.16476835,0.0,1.0
2014-11-13,99.0,99.36,98.34,98.9,3182816,76.588145216661,76.8666475629034,76.0775575818833,76.5107834538159,4114197.8710754,0.0,1.0
2014-11-14,98.24,99.0,98.02,98.9,4082879,76.0001958190382,76.588145216661,75.8299999407789,76.5107834538159,5277644.73021954,0.0,1.0
2014-11-17,98.03,98.945,97.8,98.17,8575645,75.8377361170634,76.5455962470962,75.6598040625197,75.9460425850466,11085120.9752931,0.0,1.0
2014-11-18,95.98,97.69,95.98,97.1,2055089,74.2518199787386,75.5747061233901,74.2518199787386,75.1182717226039,2656466.09438638,0.0,1.0
2014-11-19,96.7,97.31,96.0,96.55,6830710,74.8088246712234,75.2807314245786,74.2672923313077,74.6927820269558,8829568.70266249,0.0,1.0
2014-11-20,97.57,97.97,96.02,96.08,4958379,75.4818720079759,75.7913190593564,74.2827646838767,74.3291817415838,6409340.76169812,0.0,1.0
2014-11-21,98.28,99.1,97.82,98.98,6804741,76.0311405241762,76.6655069795061,75.6752764150887,76.572672864092,8796000.43967966,0.0,1.0
2014-11-24,98.4,98.9,98.22,98.68,5043636,76.1239746395904,76.5107834538159,75.9847234664691,76.3405875755567,6519546.36827238,0.0,1.0
2014-11-25,97.01,98.87,96.41,98.64,7991953,75.0486461360433,76.4875749249624,74.5844755589726,76.3096428704186,10330624.2077251,0.0,1.0
2014-11-26,97.7,97.71,97.01,97.06,4338093,75.5824422996746,75.5901784759591,75.0486461360433,75.0873270174659,5607541.55600797,0.0,1.0
2014-11-28,99.4,99.8,98.0,98.06,3305799,76.8975922680415,77.2070393194219,75.8145275882099,75.860944645917,4273169.17094899,0.0,1.0
2014-12-01,98.88,99.61,98.31,99.49,4393689,76.4953111012469,77.0600519700162,76.0543490530298,76.9672178546021,5679406.5161063,0.0,1.0
2014-12-02,98.16,99.0,97.99,98.62,4677714,76.3019066941341,76.9548569959177,76.1697619902017,76.6594747165394,6017731.74660784,0.47,1.0
2014-12-03,98.59,98.7399,98.04,98.1,4358974,76.6361550629043,76.7526755989011,76.2086280795936,76.2552673868639,5607682.77462841,0.0,1.0
2014-12-04,98.95,99.11,97.78,98.15,5227444,76.9159909065258,77.0403623925798,76.0065244147559,76.2941334762558,6724942.07906141,0.0,1.0
2014-12-05,99.64,99.68,98.66,98.77,4649088,77.4523429401337,77.4834358116472,76.6905675880529,76.776072984715,5980905.29912122,0.0,1.0
2014-12-08,100.43,100.95,99.66,99.71,6624334,78.0664271525254,78.4706344822009,77.4678893758905,77.5067554652823,8521997.07205991,0.0,1.0
2014-12-09,99.64,99.98,98.5856,99.69,5280581,77.4523429401337,77.7166323479985,76.6327348470378,77.4912090295256,6793301.15612758,0.0,1.0
2014-12-10,98.94,100.23,98.82,99.36,5356939,76.9082176886474,77.9109627949579,76.8149390741069,77.2346928395392,6891533.31839904,0.0,1.0
2014-12-11,100.27,101.4,99.15,99.28,6863672,77.9420556664714,78.8204292867278,77.0714552640933,77.1725070965122,8829897.87163202,0.0,1.0
2014-12-12,99.78,101.25,99.39,99.69,5985138,77.561167990431,78.7038310185522,77.2580124931743,77.4912090295256,7699691.54814273,0.0,1.0
2014-12-15,100.05,101.24,99.29,100.01,5488342,77.7710448731471,78.6960578006738,77.1802803143906,77.7399520016336,7060579.13964837,0.0,1.0
2014-12-16,97.06,100.232,96.99,99.38,7831429,75.4468527275128,77.9125174385335,75.3924402023642,77.2502392752959,10074886.7747377,0.0,1.0
2014-12-17,98.94,99.14,97.09,97.59,6096377,76.9082176886474,77.0636820462149,75.4701723811479,75.8588332750667,7842797.01841324,0.0,1.0
2014-12-18,100.67,100.69,99.3,100.34,6593517,78.2529843816064,78.2685308173631,77.1880535322689,77.99646819162,8482351.97207407,0.0,1.0
2014-12-19,101.93,102.0,100.81,100.92,12500604,79.2324098342817,79.2868223594303,78.3618094319036,78.4473148285658,16081633.3667627,0.0,1.0
2014-12-22,103.5,103.57,102.23,102.25,5418865,80.4528050411867,80.5072175663353,79.465606370633,79.4811528063897,6971199.16717483,0.0,1.0
2014-12-23,103.76,104.2,103.32,103.66,4067739,80.6549087060244,80.9969302926729,80.3128871193759,80.5771765272407,5233018.11893904,0.0,1.0
2014-12-24,103.56,104.3792,103.56,104.05,1819047,80.4994443484569,81.1362263570534,80.4994443484569,80.8803320244973,2340146.67858526,0.0,1.0
2014-12-26,103.75,104.3202,103.48,103.98,2594855,80.647135488146,81.090364371571,80.4372586054299,80.8259194993487,3338199.23820569,0.0,1.0
2014-12-29,104.53,104.8,103.261,103.58,3492708,81.2534464826593,81.4633233653755,80.2670251338935,80.5149907842137,4493258.84678524,0.0,1.0
2014-12-30,104.27,104.74,103.85,104.44,2927755,81.0513428178216,81.4166840581052,80.7248676669298,81.1834875217539,3766464.60424682,0.0,1.0
2014-12-31,104.97,106.02,104.56,104.75,5821631,81.5954680693079,82.4116559465373,81.2767661362945,81.4244572759836,7489344.9419388,0.0,1.0
2015-01-02,103.43,105.6548,102.67,105.16,4324850,80.398392516038,82.127778029619,79.8076279572815,81.743159208997,5563783.32328931,0.0,1.0
2015-01-05,101.26,102.78,100.79,102.78,5881379,78.7116042364305,79.8931333539436,78.3462629961469,79.8931333539436,7566208.86230596,0.0,1.0
2015-01-06,100.95,102.07,100.34,102.07,4913039,78.4706344822009,79.341234884579,77.99646819162,79.341234884579,6320469.94806062,0.0,1.0
2015-01-07,104.41,104.47,101.995,102.29,5089936,81.1601678681188,81.2068071753891,79.2829357504911,79.5122456779032,6548042.36757573,0.0,1.0
2015-01-08,106.72,106.99,105.02,105.37,6467464,82.9557811980236,83.1656580807397,81.6343341586997,81.9063967844429,8320188.75733816,0.0,1.0
2015-01-09,104.89,106.88,104.82,106.88,5701822,81.5332823262809,83.0801526840776,81.4788698011322,83.0801526840776,7335214.43656174,0.0,1.0
2015-01-12,104.42,105.29,104.06,105.17,4992830,81.1679410859972,81.8442110414159,80.8881052423757,81.7509324268754,6423118.55671724,0.0,1.0
2015-01-13,103.73,106.04,103.15,105.41,5395001,80.6315890523893,82.427202382294,80.1807424154435,81.9374896559564,6940498.88271943,0.0,1.0
2015-01-14,102.64,103.41,101.88,102.42,5384438,79.7843083036464,80.3828460802813,79.1935437448898,79.6132975103221,6926909.91587805,0.0,1.0
2015-01-15,101.01,103.65,100.82,103.32,6894339,78.5172737894711,80.5694033093623,78.369582649782,80.3128871193759,8869350.0013418,0.0,1.0
2015-01-16,104.12,104.31,100.24,100.86,6403841,80.9347445496459,81.0824356893351,77.9187360128362,78.4006755212955,8238339.77150568,0.0,1.0
2015-01-20,103.25,104.95,102.35,104.84,5335516,80.2584745942273,81.5799216335511,79.5588849851735,81.494416236889,6863973.30356966,0.0,1.0
2015-01-21,103.53,104.06,102.5,103.05,5899195,80.4761246948218,80.8881052423757,79.6754832533491,80.1030102366598,7589128.58522992,0.0,1.0
2015-01-22,106.07,106.31,103.54,104.38,5804132,82.4505220359292,82.6370792650102,80.4838979127002,81.1368482144837,7466833.02953161,0.0,1.0
2015-01-23,105.37,106.48,105.31,106.21,4075976,81.9063967844429,82.7692239689426,81.8597574771726,82.5593470862264,5243614.7600327,0.0,1.0
2015-01-26,106.36,106.5,105.06,105.36,4191784,82.675945354402,82.7847704046993,81.6654270302132,81.8986235665645,5392598.10491253,0.0,1.0
2015-01-27,105.16,105.8137,104.4,104.78,4606480,81.743159208997,82.2512944617064,81.1523946502405,81.4477769296187,5926091.44896718,0.0,1.0
2015-01-28,104.74,107.43,104.6,105.31,4917308,81.4166840581052,83.5076796673882,81.307859007808,81.8597574771726,6325961.88211778,0.0,1.0
2015-01-29,107.62,107.74,104.51,105.14,6529339,83.6553708070774,83.7486494216179,81.2379000469026,81.7276127732402,8399788.99622009,0.0,1.0
2015-01-30,104.42,106.86,104.38,106.36,6998847,81.1679410859972,83.0646062483208,81.1368482144837,82.675945354402,9003796.25209045,0.0,1.0
2015-02-02,104.43,105.0,101.57,104.78,5012500,81.1757143038756,81.618787722943,78.9525739906602,81.4477769296187,6448423.39225352,0.0,1.0
2015-02-03,107.24,107.32,104.81,104.89,5969829,83.3599885276991,83.4221742707261,81.4710965832539,81.5332823262809,7679997.00176627,0.0,1.0
2015-02-04,108.41,109.0,106.75,107.09,6765343,84.269455019469,84.7280748742932,82.9791008516587,83.2433902595235,8703400.70978925,0.0,1.0
2015-02-05,108.99,109.34,108.15,108.98,4471801,84.7203016564148,84.992364282158,84.0673513546313,84.7125284385364,5752831.15688832,0.0,1.0
2015-02-06,109.04,109.74,108.46,109.28,4223512,84.7591677458067,85.303292997293,84.3083211088609,84.9457249748877,5433415.17770842,0.0,1.0
2015-02-09,108.34,109.46,108.04,108.88,4243688,84.2150424943204,85.0856428966985,83.9818459579691,84.6347962597527,5459370.96630934,0.0,1.0
2015-02-10,110.67,110.85,108.66,108.79,5414382,86.0262022599819,86.1661201817927,84.4637854664284,84.5648372988473,6965431.92885714,0.0,1.0
2015-02-11,110.31,110.798,109.81,110.6,4553751,85.7463664163604,86.1256994488251,85.3577055224416,85.9717897348333,5858257.25105194,0.0,1.0
2015-02-12,112.16,112.2,110.21,110.81,4592234,87.1844117238599,87.2155045953734,85.6686342375766,86.1350273102792,5907764.41861385,0.0,1.0
2015-02-13,111.89,112.39,111.3,112.01,5099683,86.9745348411437,87.3631957350625,86.5159149863196,87.0678134556842,6560581.57611524,0.0,1.0
2015-02-17,112.0,112.225,110.62,111.69,6029630,87.0600402378059,87.2349376400693,85.98733617059,86.8190704835762,7756929.1049643,0.0,1.0
2015-02-18,111.99,112.17,111.0,111.6,3731576,87.0522670199275,87.1921849417382,86.2827184499683,86.7491115226708,4800555.00615897,0.0,1.0
2015-02-19,110.94,112.447,110.635,112.01,5910566,86.236079142698,87.4075030769692,85.9989959974076,87.0678134556842,7603757.0186251,0.0,1.0
2015-02-20,112.24,112.25,110.05,110.81,7269410,87.2465974668869,87.2543706847652,85.5442627515226,86.1350273102792,9351867.03079933,0.0,1.0
2015-02-23,112.28,113.16,111.8,112.99,5626895,87.2776903384004,87.9617335116974,86.9045758802383,87.829588807765,7238823.21072406,0.0,1.0
2015-02-24,116.75,117.92,115.13,117.5,12775465,90.7523187300342,91.6617852218042,89.4930574337374,91.3353100709124,16435233.3871154,0.0,1.0
2015-02-25,116.31,117.35,115.85,117.35,7328170,90.4102971433857,91.2187118027367,90.0527291209804,91.2187118027367,9427459.92028139,0.0,1.0
2015-02-26,115.38,116.42,115.2,116.0,5649627,89.6873878806968,90.4958025400478,89.547469958886,90.1693273891561,7268067.21282934,0.0,1.0
2015-02-27,114.75,115.67,114.555,115.19,5732581,89.1976751543591,89.9128111991697,89.0460974057308,89.5396967410076,7374784.92137418,0.0,1.0
2015-03-02,116.12,117.06,114.86,114.86,5971881,90.2626060036966,90.9932884842639,89.2831805510212,89.2831805510212,7682636.83514301,0.0,1.0
2015-03-03,116.07,116.12,114.8,116.11,3784741,90.2237399143047,90.2626060036966,89.236541243751,90.2548327858182,4868950.10434334,0.0,1.0
2015-03-04,114.76,115.47,114.25,115.39,3798834,89.2054483722375,89.7573468416022,88.8090142604403,89.6951610985752,4887080.30501506,0.0,1.0
2015-03-05,115.91,116.098,115.06,115.23,4089528,90.0993684282507,90.2455049243641,89.4386449085888,89.5707896125211,5261048.98124204,0.0,1.0
2015-03-06,114.45,115.96,114.0,115.96,5169186,88.9644786180078,90.1382345176425,88.614683813481,90.1382345176425,6649994.99676996,0.0,1.0
2015-03-09,115.25,115.48,114.37,114.38,5351215,89.5863360482779,89.7651200594805,88.9022928749808,88.9100660928592,6884169.57266392,0.0,1.0
2015-03-10,112.56,114.34,112.56,113.85,5685032,87.953960293819,89.3448455934192,87.953960293819,88.9619614379113,7275479.12319498,0.59,1.0
2015-03-11,113.07,113.8,112.41,112.68,4356487,88.3524723740416,88.9228916261248,87.8367508584595,88.0477278421067,5575259.77320273,0.0,1.0
2015-03-12,116.1,116.46,113.77,113.85,5741991,90.7201029683048,91.0014056131678,88.8994497390529,88.9619614379113,7348372.99879287,0.0,1.0
2015-03-13,114.82,116.31,114.0,115.99,4626884,89.7199157865698,90.8841961778082,89.0791708732709,90.6341493823745,5921303.16020119,0.0,1.0
2015-03-16,116.5,116.61,115.32,115.33,4820315,91.032661462597,91.1186150485273,90.1106139044351,90.1184278667924,6168848.5042342,0.0,1.0
2015-03-17,115.58,116.0799,115.14,115.45,3715820,90.313776925725,90.7043969039666,89.9699625820036,90.21219541508,4755359.48356145,0.0,1.0
2015-03-18,116.08,116.42,113.3101,115.41,4773432,90.7044750435902,90.9701497637386,88.5400856102404,90.1809395656508,6108849.49495286,0.0,1.0
2015-03-19,115.16,116.43,115.07,116.21,3545475,89.9855905067182,90.9779637260959,89.9152648455024,90.8060565542352,4537358.68932834,0.0,1.0
2015-03-20,117.49,117.99,115.33,115.55,8445980,91.8062437359701,92.1969418538354,90.1184278667924,90.2903350386531,10808831.1842259,0.0,1.0
2015-03-23,116.07,117.75,116.07,117.04,4094988,90.6966610812329,92.0094067572601,90.6966610812329,91.4546154298914,5240603.69470813,0.0,1.0
2015-03-24,116.15,117.83,116.04,116.2,4026566,90.7591727800913,92.0719184561185,90.673219194161,90.7982425918779,5153039.92504646,0.0,1.0
2015-03-25,113.68,116.61,113.64,115.96,4724545,88.8291240778371,91.1186150485273,88.7978682284079,90.6107074953025,6046285.84572527,0.0,1.0
2015-03-26,112.37,113.43,111.58,113.36,5409493,87.8054950090303,88.6337750189045,87.1881919828032,88.5790772824034,6922855.20795122,0.0,1.0
2015-03-27,113.86,114.23,112.0,112.08,3878955,88.9697754002686,89.2588920074889,87.51637840181,87.5788901006684,4964133.20493407,0.0,1.0
2015-03-30,114.63,116.05,114.53,114.96,3965431,89.5714505017811,90.6810331565183,89.493310878208,89.8293112595721,5074801.76980009,0.0,1.0
2015-03-31,113.61,115.37,113.55,113.7,4127794,88.774426341336,90.1496837162216,88.7275425671922,88.8447520025517,5282587.5161036,0.0,1.0
2015-04-01,113.13,114.0,112.43,113.88,4737737,88.3993561481854,89.0791708732709,87.8523787831741,88.9854033249832,6063168.44561093,0.0,1.0
2015-04-02,114.54,114.92,112.52,112.61,4065097,89.5011248405653,89.7980554101429,87.9227044443898,87.9930301056056,5202350.37503088,0.0,1.0
2015-04-06,114.95,115.55,113.41,113.45,3249993,89.8214972972148,90.2903350386531,88.6181470941899,88.6494029436191,4159212.511386,0.0,1.0
2015-04-07,114.3,115.79,114.23,114.83,3189204,89.31358974399,90.4778701352284,89.2588920074889,89.7277297489271,4081417.15325611,0.0,1.0
2015-04-08,115.59,115.81,113.83,113.97,3753476,90.3215908880823,90.493498059943,88.9463335131967,89.055728986199,4803550.14315018,0.0,1.0
2015-04-09,114.57,116.2446,114.14,115.46,4673843,89.5245667276372,90.8330928639914,89.1885663462731,90.2200093774373,5981399.4312769,0.0,1.0
2015-04-10,115.24,115.65,114.42,114.47,3658058,90.0481022055766,90.3684746622261,89.4073572922777,89.4464271040642,4681437.96032043,0.0,1.0
2015-04-13,114.44,115.43,114.35,114.96,2981956,89.4229852169923,90.1965674903654,89.3526595557765,89.8293112595721,3816189.35905479,0.0,1.0
2015-04-14,114.05,114.98,113.11,114.2,4072474,89.1182406850574,89.8449391842867,88.3837282234708,89.235450120417,5211791.16788689,0.0,1.0
2015-04-15,113.45,115.21,113.38,114.58,4210990,88.6494029436191,90.0246603185047,88.594705207118,89.5323806899945,5389058.46668635,0.0,1.0
2015-04-16,113.37,113.99,113.02,113.34,4013015,88.5868912447607,89.0713569109136,88.313402562255,88.5634493576888,5135697.89115844,0.0,1.0
2015-04-17,112.1,113.11,111.7701,112.91,6244371,87.594518025383,88.3837282234708,87.3367354072156,88.2274489763247,7991299.05477826,0.0,1.0
2015-04-20,112.86,113.69,112.68,113.0,4397308,88.1883791645382,88.8369380401944,88.0477278421067,88.2977746375404,5627500.87462273,0.0,1.0
2015-04-21,113.17,113.98,112.5,113.5,3899843,88.4306119976146,89.0635429485563,87.9070765196752,88.6884727554057,4990864.84126001,0.0,1.0
2015-04-22,112.99,113.31,112.19,113.2,4065277,88.2899606751831,88.5400074706169,87.6648436865988,88.4540538846865,5202580.73191227,0.0,1.0
2015-04-23,113.96,114.51,112.56,112.74,3945310,89.0479150238417,89.4776829534934,87.953960293819,88.0946116162505,5049051.70974101,0.0,1.0
2015-04-24,113.7,114.04,112.9,113.88,2879124,88.8447520025517,89.1104267227001,88.2196350139674,88.9854033249832,3684589.03223229,0.0,1.0
2015-04-27,111.39,114.11,111.28,114.05,5617518,87.0397266980144,89.1651244592012,86.9537731120841,89.1182406850574,7189077.37602391,0.0,1.0
2015-04-28,110.58,111.77,110.05,110.9,5743264,86.4067957470727,87.336657267592,85.9926557421356,86.6568425425065,7350002.13384855,0.0,1.0
2015-04-29,108.71,110.31,108.07,110.17,7231417,84.9455847862568,86.1958187634255,84.4454911953893,86.0864232904233,9254481.49009843,0.0,1.0
2015-04-30,106.98,109.21,106.62,108.56,9041410,83.5937692984431,85.336282904122,83.3124666535802,84.8283753508972,11570838.9502902,0.0,1.0
2015-05-01,109.55,109.79,106.85,106.98,6696926,85.6019576242704,85.7894927208457,83.4921877877982,83.5937692984431,8570461.04623186,0.0,1.0
2015-05-04,110.06,110.4497,109.32,109.94,3366690,86.0004697044929,86.3049798175571,85.4222364900524,85.9067021562053,4308556.71687851,0.0,1.0
2015-05-05,108.06,109.88,107.98,109.2,4164209,84.437677233032,85.8598183820614,84.3751655341736,85.3284689417647,5329189.99297113,0.0,1.0
2015-05-06,108.31,108.91,107.2401,108.2,3996633,84.6330262919646,85.1018640334029,83.7970104593566,84.5470727060343,5114732.85543021,0.0,1.0
2015-05-07,110.04,110.7199,108.25,108.4,5399940,85.9848417797783,86.5161130804514,84.5861425178208,84.7033519531804,6910629.65635118,0.0,1.0
2015-05-08,112.47,113.4825,112.11,112.4,6435306,87.8836346326033,88.6747983212804,87.6023319877403,87.8289368961022,8235650.11672253,0.0,1.0
2015-05-11,111.9,112.91,111.81,112.24,3724256,87.4382387782369,88.2274489763247,87.3679131170212,87.7039134983853,4766155.54273637,0.0,1.0
2015-05-12,112.52,112.82,110.83,111.12,4053424,87.9227044443898,88.1571233151089,86.6021448060054,86.8287497143672,5187411.73127213,0.0,1.0
2015-05-13,111.19,112.95,111.1,112.92,4340651,86.8834474508683,88.2587048257539,86.8131217896526,88.235262938682,5554993.48668141,0.0,1.0
2015-05-14,111.94,112.22,110.83,112.05,3815583,87.4694946276662,87.6882855736707,86.6021448060054,87.5554482135965,4883032.2255561,0.0,1.0
2015-05-15,113.35,113.4,111.82,111.92,4573411,88.5712633200461,88.6103331318326,87.3757270793785,87.4538667029515,5852870.52953972,0.0,1.0
2015-05-18,114.33,114.6,113.16,113.87,6861935,89.3370316310619,89.5480086147091,88.4227980352573,88.9775893626259,8781633.03869194,0.0,1.0
2015-05-19,112.34,116.48,112.34,116.12,11133206,87.7820531219583,91.0170335378824,87.7820531219583,90.7357308930194,14247836.7451985,0.0,1.0
2015-05-20,112.1,112.89,111.22,112.19,7004396,87.594518025383,88.2118210516101,86.9068893379402,87.6648436865988,8963948.9924754,0.0,1.0
2015-05-21,112.01,112.3299,111.62,111.98,4238135,87.5241923641673,87.7741610199775,87.2194478322324,87.5007504770954,5423797.56416181,0.0,1.0
2015-05-22,112.16,112.53,111.46,111.87,3693959,87.6414017995268,87.9305184067471,87.0944244345155,87.414796891165,4727382.64031551,0.0,1.0
2015-05-26,110.93,112.18,110.69,112.0,4609621,86.6802844295784,87.6570297242415,86.4927493330031,87.51637840181,5899210.65551454,0.0,1.0
2015-05-27,112.16,112.53,110.81,111.04,4147765,87.6414017995268,87.9305184067471,86.5865168812907,86.7662380155088,5308145.61209485,0.0,1.0
2015-05-28,112.19,112.7,111.86,111.91,2806141,87.6648436865988,88.0633557668213,87.4069829288077,87.4460527405942,3591188.27514805,0.0,1.0
2015-05-29,111.42,112.59,111.37,111.84,5310612,87.0631685850863,87.9774021808909,87.0240987732998,87.3913550040931,6796311.21467543,0.0,1.0
2015-06-01,111.67,112.34,111.25,111.97,5114792,87.2585176440189,87.7820531219583,86.9303312250122,87.4929365147381,6545708.52292207,0.0,1.0
2015-06-02,111.59,112.18,110.64,110.75,6088050,87.6570297242415,88.1204910338329,86.910778463035,86.9971865038063,7750268.30862513,0.59,1.0
2015-06-03,113.16,113.48,111.45,111.72,6337980,88.8903081243406,89.1416769702206,87.5470558541689,87.7591483178802,8068436.61512305,0.0,1.0
2015-06-04,111.46,113.16,111.1745,112.52,4328576,87.5549111306027,88.8903081243406,87.3306429884191,88.3875704325804,5510405.69546494,0.0,1.0
2015-06-05,110.37,111.36,110.27,111.34,4505390,86.6986859993237,87.4763583662652,86.6201332349862,87.4606478133977,5735495.16429671,0.0,1.0
2015-06-08,109.93,110.81,109.83,110.14,3449728,86.3530538362386,87.0443181624088,86.2745010719011,86.5180146413474,4391606.1122653,0.0,1.0
2015-06-09,109.53,110.25,109.03,109.79,3658994,86.0388427788885,86.6044226821187,85.6460789572009,86.2430799661661,4658007.94008747,0.0,1.0
2015-06-10,110.98,111.19,109.39,109.9,3967931,87.1778578617826,87.3428186668914,85.928868908816,86.3294880069373,5051293.90857684,0.0,1.0
2015-06-11,111.29,112.33,111.0,111.0,3642764,87.4213714312289,88.2383201803391,87.1935684146501,87.1935684146501,4637346.66847357,0.0,1.0
2015-06-12,110.6,111.59,110.415,110.89,4301864,86.8793573573,87.6570297242415,86.7340347432756,87.1071603738788,5476400.52680503,0.0,1.0
2015-06-15,110.01,110.455,109.55,110.23,3965178,86.4158960477086,86.7654558490106,86.054553331756,86.5887121292512,5047789.25788349,0.0,1.0
2015-06-16,110.23,110.45,109.75,109.9,3466563,86.5887121292512,86.7615282107937,86.2116588604311,86.3294880069373,4413037.56683215,0.0,1.0
2015-06-17,110.47,111.29,109.96,110.73,5722179,86.7772387636612,87.4213714312289,86.3766196655398,86.9814759509388,7284503.66865914,0.0,1.0
2015-06-18,111.85,112.3,110.76,111.06,7222290,87.861266911519,88.2147543510379,87.00504178024,87.2407000732526,9194189.48640373,0.0,1.0
2015-06-19,112.43,113.3,111.44,111.64,9255075,88.3168729446767,89.0002819944131,87.5392005777352,87.6963061064102,11781985.1128767,0.0,1.0
2015-06-22,113.07,113.62,112.78,112.93,3190171,88.8196106364368,89.2516508402932,88.591807619858,88.7096367663643,4061182.34909289,0.0,1.0
2015-06-23,113.18,113.59,112.93,113.24,3075864,88.9060186772081,89.2280850109919,88.7096367663643,88.9531503358106,3915666.14611262,0.0,1.0
2015-06-24,112.35,113.68,112.35,112.94,3716056,88.2540307332066,89.2987824988957,88.2540307332066,88.717492042798,4730649.5593624,0.0,1.0
2015-06-25,112.24,113.71,112.24,113.24,4467082,88.1676226924354,89.3223483281969,88.1676226924354,88.9531503358106,5686727.9435336,0.0,1.0
2015-06-26,112.6,113.34,112.23,112.77,4208527,88.4504126440504,89.0317031001481,88.1597674160016,88.5839523434242,5357579.75609485,0.0,1.0
2015-06-29,110.54,112.32,110.46,111.56,5187330,86.8322256986975,88.2304649039054,86.7693834872275,87.6334638949402,6603625.02038919,0.0,1.0
2015-06-30,111.13,111.76,110.59,111.15,5938810,87.2956870082889,87.7905694236153,86.8715020808663,87.3113975611564,7560281.36003252,0.0,1.0
2015-07-01,112.07,112.81,111.47,112.45,4216233,88.0340829930616,88.6153734491593,87.5627664070364,88.3325834975442,5367389.722765,0.0,1.0
2015-07-02,111.49,112.75,111.1,112.58,3845043,87.5784769599039,88.5682417905567,87.2721211789876,88.4347020911829,4894853.8379614,0.0,1.0
2015-07-06,111.32,111.93,110.17,110.27,3864664,87.4449372605302,87.9241091229891,86.5415804706487,86.6201332349862,4919831.95320085,0.0,1.0
2015-07-07,112.4,112.6399,110.7,111.72,5515757,88.2933071153754,88.4817551970211,86.9579101216375,87.7591483178802,7021722.33723068,0.0,1.0
2015-07-08,111.0,112.46,110.8,111.72,3794058,87.1935684146501,88.3404387739779,87.036462885975,87.7591483178802,4829948.42001719,0.0,1.0
2015-07-09,111.38,112.59,111.2,112.32,3643735,87.4920689191327,88.4425573676167,87.3506739433251,88.2304649039054,4638582.78028732,0.0,1.0
2015-07-10,113.1,113.48,112.09,112.67,4631403,88.8431764657381,89.1416769702206,88.0497935459291,88.5053995790867,5895913.45264434,0.0,1.0
2015-07-13,114.9,115.02,114.0655,114.21,4171921,90.2571262238135,90.3513895410185,89.6016034054168,89.7151121498846,5310979.2318374,0.0,1.0
2015-07-14,115.36,115.53,114.39,114.5,3688831,90.6184689397661,90.7520086391399,89.8565071256921,89.9429151664634,4695991.32647957,0.0,1.0
2015-07-15,115.58,116.15,115.07,115.42,3365201,90.7912850213086,91.2390357780325,90.3906659231872,90.6656005983686,4284000.7329857,0.0,1.0
2015-07-16,114.73,115.91,113.83,115.87,5234834,90.1235865244397,91.0505091436224,89.416611645402,91.0190880378874,6664099.02203716,0.0,1.0
2015-07-17,114.47,115.0,114.0,114.49,5497516,89.9193493371621,90.335678988151,89.5501513447758,89.9350598900296,6998501.00294177,0.0,1.0
2015-07-20,113.41,114.1095,112.17,112.25,6107521,89.0866900351844,89.6361666217254,88.1126357573991,88.1754779688691,7775055.46941344,0.0,1.0
2015-07-21,113.86,113.97,112.678,113.41,4660577,89.4401774747032,89.5265855154745,88.5116838002337,89.0866900351844,5933052.82036238,0.0,1.0
2015-07-22,114.9,115.08,113.8,113.96,5483244,90.2571262238135,90.398521199621,89.3930458161007,89.5187302390407,6980332.32343015,0.0,1.0
2015-07-23,114.59,116.11,114.43,115.21,4308872,90.0136126543672,91.2076146722975,89.8879282314271,90.5006397932598,5485321.91876252,0.0,1.0
2015-07-24,113.59,115.23,113.43,114.74,4427520,89.2280850109919,90.5163503461273,89.1024005880519,90.1314418008734,5636364.34355893,0.0,1.0
2015-07-27,113.07,113.89,112.71,113.37,4468238,88.8196106364368,89.4637433040045,88.5368206848217,89.0552689294494,5688199.5658371,0.0,1.0
2015-07-28,114.84,115.03,113.18,113.76,4176783,90.209994565211,90.3592448174523,88.9060186772081,89.3616247103657,5317168.70211385,0.0,1.0
2015-07-29,116.37,116.76,115.11,115.16,5104040,91.4118518595751,91.7182076404914,90.4220870289223,90.461363411091,6497594.3788167,0.0,1.0
2015-07-30,116.46,116.74,115.345,115.94,3291136,91.4825493474788,91.7024970876239,90.6066860251154,91.0740749729237,4189713.79015864,0.0,1.0
2015-07-31,117.03,118.13,116.37,116.98,4301198,91.9303001042027,92.7943805119154,91.4118518595751,91.8910237220339,5475552.68904194,0.0,1.0
2015-08-03,116.89,117.7,116.16,117.62,3645105,91.8203262341302,92.4566036252641,91.2468910544662,92.3937614137941,4640326.83094111,0.0,1.0
2015-08-04,117.53,117.82,116.25,116.63,3008159,92.3230639258903,92.5508669424691,91.31758854237,91.6160890468526,3829475.67201411,0.0,1.0
2015-08-05,118.0,118.53,117.1001,118.38,4289242,92.6922619182767,93.1085915692655,91.9853655920033,92.9907624227592,5460332.34625601,0.0,1.0
2015-08-06,116.56,118.5,116.07,118.39,4768819,91.5611021118163,93.0850257399643,91.1761935665625,92.998617699193,6070848.09836802,0.0,1.0
2015-08-07,116.93,117.16,115.78,116.7,3986101,91.8517473398652,92.0324186978415,90.9483905499837,91.6710759818889,5074424.85775888,0.0,1.0
2015-08-10,117.6,118.34,117.36,117.53,3408880,92.3780508609266,92.9593413170242,92.1895242265165,92.3230639258903,4339605.39612947,0.0,1.0
2015-08-11,117.69,118.14,116.76,117.02,4080013,92.4487483488303,92.8022357883492,91.7182076404914,91.9224448277689,5193977.62053179,0.0,1.0
2015-08-12,117.69,117.88,115.7,117.13,4620961,92.4487483488303,92.5979986010716,90.8855483385136,92.0088528685402,5882620.4767853,0.0,1.0
2015-08-13,119.02,120.14,117.79,118.0,6255354,93.4935001145194,94.3732910750997,92.5273011131679,92.6922619182767,7963251.2652543,0.0,1.0
2015-08-14,119.75,119.89,118.46,119.3,5135524,94.0669352941833,94.1769091642558,93.0536046342293,93.7134478546645,6537674.44508238,0.0,1.0
2015-08-17,119.7,120.75,118.73,119.1,7255634,94.0276589120146,94.8524629375585,93.2656970979406,93.5563423259894,9236637.3878636,0.0,1.0
2015-08-18,122.8,123.8,121.15,121.83,11021504,96.4627946064777,97.248322249853,95.1666739949086,95.7008327924038,14030701.6474216,0.0,1.0
2015-08-19,122.76,123.79,122.13,122.67,6489892,96.4313735007428,97.2404669734192,95.9364910854163,96.360676012839,8261825.09900539,0.0,1.0
2015-08-20,120.54,122.53,120.54,121.98,5555537,94.6875021324498,96.2507021427664,94.6875021324498,95.8186619389101,7072363.45767435,0.0,1.0
2015-08-21,116.16,120.36,116.15,119.54,10189723,91.2468910544662,94.5461071566422,91.2390357780325,93.9019744890745,12971819.7519023,0.0,1.0
2015-08-24,112.54,115.88,92.1685,110.05,13981497,88.4032809854479,91.0269433143212,72.4009045984295,86.4473171534436,17798860.5721434,0.0,1.0
2015-08-25,110.97,117.0,110.89,117.0,10218906,87.1700025853488,91.9067342749014,87.1071603738788,91.9067342749014,13008970.5768874,0.0,1.0
2015-08-26,115.93,116.03,112.08,114.06,9312821,91.06621969649,91.1447724608275,88.0419382694953,89.5972830033783,11855497.4844488,0.0,1.0
2015-08-27,117.66,118.09,115.33,117.57,7578884,92.4251825195291,92.7629594061804,90.5949031104648,92.3544850316253,9648144.23008124,0.0,1.0
2015-08-28,117.52,118.46,116.92,117.43,5015991,92.3152086494566,93.0536046342293,91.8438920634314,92.2445111615528,6385505.38902422,0.0,1.0
2015-08-31,116.46,117.49,115.93,116.92,5443665,91.4825493474788,92.2916428201553,91.06621969649,91.8438920634314,6929947.08195101,0.0,1.0
2015-09-01,113.07,114.75,112.56,114.12,7391417,89.2830719460282,90.6096445193839,88.8803624148309,90.1121798043755,9360649.24709592,0.59,1.0
2015-09-02,116.48,116.48,114.32,114.89,6487416,91.9756984193275,91.9756984193275,90.2701051107273,90.7201922338302,8215802.96389692,0.0,1.0
2015-09-03,116.6,118.08,116.18,117.03,5302908,92.0704536031386,93.2391008701425,91.7388104597997,92.4099930117952,6715716.59096205,0.0,1.0
2015-09-04,114.42,115.69,113.49,114.68,5752377,90.3490677639033,91.3518934592376,89.6147150893671,90.5543706621607,7284933.78658813,0.0,1.0
2015-09-08,116.43,116.64,114.73,115.69,5775692,91.9362170927396,92.102038664409,90.5938519887487,91.3518934592376,7314460.40336487,0.0,1.0
2015-09-09,113.97,117.47,113.7,117.11,5316362,89.9937358246116,92.7574286857693,89.7805366610366,92.4731631343359,6732755.02553697,0.0,1.0
2015-09-10,114.49,115.41,113.69,114.0,5258920,90.4043416211264,91.130798030345,89.772640395719,90.0174246205644,6660009.24295541,0.0,1.0
2015-09-11,115.44,115.46,113.7,113.97,4472836,91.1544868262978,91.170279356933,89.7805366610366,89.9937358246116,5664495.58126453,0.0,1.0
2015-09-14,114.73,115.68,114.415,115.5,4248741,90.5938519887487,91.34399719392,90.3451196312445,91.2018644182034,5380696.85998714,0.0,1.0
2015-09-15,116.18,116.63,113.9,114.78,4994007,91.7388104597997,92.0941423990914,89.9384619673884,90.6333333153366,6324517.72975896,0.0,1.0
2015-09-16,117.82,118.025,115.97,116.08,5284786,93.033797971885,93.1956714108957,91.5729888881303,91.6598478066238,6692766.5009244,0.0,1.0
2015-09-17,117.91,119.82,117.271,118.33,6607052,93.1048643597434,94.6130510354037,92.6002930059492,93.4365075030823,8367312.563927,0.0,1.0
2015-09-18,115.12,117.2,114.98,116.51,11366739,90.9018063361348,92.5442295221942,90.7912586216885,91.9993872152803,14395082.4127885,0.0,1.0
2015-09-21,116.58,117.11,115.27,115.96,5201675,92.0546610725034,92.4731631343359,91.0202503158987,91.5650926228127,6587512.94540515,0.0,1.0
2015-09-22,115.8,116.39,114.89,115.4,4631593,91.4387523777312,91.9046320314692,90.7201922338302,91.1229017650274,5865548.85596425,0.0,1.0
2015-09-23,116.17,116.55,115.66,115.85,4084866,91.7309141944821,92.0309722765507,91.3282046632849,91.4782337043191,5173162.04015925,0.0,1.0
2015-09-24,116.34,116.65,114.8401,115.34,5172256,91.8651507048812,92.1099349297266,90.6807898698954,91.0755241731219,6550256.09192221,0.0,1.0
2015-09-25,116.74,118.165,116.04,117.23,5478067,92.1810013175849,93.306219125342,91.6282627453534,92.567918318147,6937541.71075601,0.0,1.0
2015-09-28,114.1,117.38,113.85,116.53,5918746,90.0963872737403,92.6863622979109,89.8989806408005,92.0151797459155,7495627.061584,0.0,1.0
2015-09-29,112.91,114.93,111.8,114.21,7908590,89.1567317009467,90.7517772951006,88.2802462506938,90.1832461922338,10015608.2425184,0.0,1.0
2015-09-30,115.49,115.63,114.0,114.37,5372051,91.1939681528858,91.3045158673321,90.0174246205644,90.3095864373153,6803280.77126631,0.0,1.0
2015-10-01,117.03,117.13,114.74,116.23,5215027,92.4099930117952,92.4889556649711,90.6017482540663,91.7782917863877,6604422.20498923,0.0,1.0
2015-10-02,117.81,117.9,114.71,115.56,4359768,93.0259017065674,93.0969680944258,90.5780594581135,91.2492420101089,5521303.83750679,0.0,1.0
2015-10-05,119.2,119.29,117.91,118.75,4528683,94.1234825857129,94.1945489735713,93.1048643597434,93.7681506464212,5735221.42158751,0.0,1.0
2015-10-06,118.68,119.2,117.97,119.1,5275170,93.7128767891981,94.1234825857129,93.1522419516489,94.044519932537,6680588.59198486,0.0,1.0
2015-10-07,119.65,119.84,118.49,119.2,4810700,94.4788145250046,94.6288435660389,93.5628477481638,94.1234825857129,6092373.80775626,0.0,1.0
2015-10-08,121.06,121.23,119.15,119.31,4958197,95.5921879347853,95.7264244451844,94.0840012591249,94.2103415042064,6279167.17660541,0.0,1.0
2015-10-09,121.33,121.5,120.47,121.27,3893492,95.8053870983603,95.9396236087594,95.1263082810473,95.7580095064547,4930801.89608759,0.0,1.0
2015-10-12,121.9,122.45,121.0,121.49,2861908,96.2554742214631,96.6897688139308,95.5448103428797,95.9317273434418,3624381.76136698,0.0,1.0
2015-10-13,121.61,122.29,121.14,121.77,2971353,96.0264825272529,96.5634285688493,95.655358057326,96.1528227723344,3762985.26010726,0.0,1.0
2015-10-14,120.27,121.88,119.56,121.33,5200401,94.9683829746954,96.2396816908279,94.4077481371463,95.8053870983603,6585899.52444124,0.0,1.0
2015-10-15,121.81,122.03,120.4,120.62,3448925,96.1844078336048,96.3581256705918,95.0710344238241,95.2447522608112,4367792.69855027,0.0,1.0
2015-10-16,122.74,122.82,121.63,121.63,4068819,96.918760508141,96.9819306306817,96.0422750578881,96.0422750578881,5152839.77468996,0.0,1.0
2015-10-19,123.1,123.2,122.2,122.61,3097713,97.2030260595743,97.2819887127503,96.4923621809909,96.8161090590122,3923010.27816037,0.0,1.0
2015-10-20,122.85,123.17,122.35,122.89,3318402,97.0056194266345,97.2582999167975,96.6108061607548,97.0372044879049,4202495.56788118,0.0,1.0
2015-10-21,123.3,124.02,122.75,123.29,3492096,97.3609513659262,97.9294824687929,96.9266567734586,97.3530551006086,4422465.38020879,0.0,1.0
2015-10-22,124.36,124.48,122.88,123.9,5855133,98.1979554895911,98.2927106734022,97.0293082225873,97.8347272849818,7415066.19205715,0.0,1.0
2015-10-23,124.61,125.75,122.97,125.01,5281580,98.3953621225309,99.2955363687366,97.1003746104456,98.7112127352347,6688706.35366357,0.0,1.0
2015-10-26,125.01,125.66,124.02,124.55,4550203,98.7112127352347,99.2244699808782,97.9294824687929,98.3479845306254,5762474.81180992,0.0,1.0
2015-10-27,124.47,125.09,123.82,124.51,3674805,98.2848144080846,98.7743828577754,97.771557162441,98.316399469355,4653851.9821672,0.0,1.0
2015-10-28,123.82,124.59,122.22,124.38,6821538,97.771557162441,98.3795695918957,96.5081547116261,98.2137480202263,8638942.24121522,0.0,1.0
2015-10-29,123.63,124.07,122.75,123.42,4635293,97.6215281214068,97.9689637953809,96.9266567734586,97.4557065497373,5870234.61543558,0.0,1.0
2015-10-30,123.64,124.75,123.27,123.27,4991516,97.6294243867244,98.5059098369772,97.3372625699734,97.3372625699734,6321363.07385543,0.0,1.0
2015-11-02,124.41,124.64,123.38,124.24,3715526,98.2374368161791,98.4190509184837,97.4241214884669,98.10320030578,4705421.93120281,0.0,1.0
2015-11-03,125.66,126.04,123.81,124.23,4313696,99.2244699808782,99.5245280629468,97.7636608971235,98.0953040404624,5462957.26713846,0.0,1.0
2015-11-04,125.38,125.87,124.62,125.48,4101588,99.0033745519856,99.3902915525477,98.4032583878485,99.0823372051616,5194339.14012667,0.0,1.0
2015-11-05,125.72,126.008,124.95,125.46,3059445,99.2718475727838,99.4992600139305,98.6638351433291,99.0665446745264,3874546.86101209,0.0,1.0
2015-11-06,125.98,126.1092,124.82,125.27,3751518,99.4771504710412,99.5791702189445,98.5611836942004,98.9165156334921,4751002.97306549,0.0,1.0
2015-11-09,124.5,126.12,123.71,125.8,4988713,98.3085032040374,99.5876981854875,97.6846982439475,99.3350176953245,6317813.29445053,0.0,1.0
2015-11-10,125.26,125.41,124.04,124.49,3872769,98.9086193681745,99.0270633479384,97.9452749994281,98.3006069387198,4904557.84378373,0.0,1.0
2015-11-11,124.71,125.43,124.52,125.43,3247636,98.4743247757068,99.0428558785736,98.3242957346726,99.0428558785736,4112875.98551694,0.0,1.0
2015-11-12,123.81,124.97,123.06,124.18,4283672,97.7636608971235,98.6796276739643,97.171440998304,98.0558227138744,5424934.22866087,0.0,1.0
2015-11-13,120.0,123.25,119.9,123.1,8728203,94.7551838111204,97.3214700393382,94.6762211579445,97.2030260595743,11053583.7499698,0.0,1.0
2015-11-16,120.84,121.03,118.61,120.05,7782603,95.4184700977982,95.5684991388325,93.6576029319749,94.7946651377083,9856055.59967683,0.0,1.0
2015-11-17,126.18,126.34,123.1,124.86,10516554,99.6350757773931,99.7614160224746,97.2030260595743,98.5927687554708,13318389.8678892,0.0,1.0
2015-11-18,126.54,126.73,124.66,126.44,6501305,99.9193413288264,100.069370369861,98.4348434491189,99.8403786756505,8233392.29181509,0.0,1.0
2015-11-19,126.86,127.62,125.95,126.53,4660904,100.172021818989,100.772137983127,99.4534616750884,99.9114450635089,5902668.93592752,0.0,1.0
2015-11-20,130.21,130.21,127.09,127.36,8190591,102.817270700383,102.817270700383,100.353635921294,100.566835084869,10372740.3659435,0.0,1.0
2015-11-23,132.5,132.64,130.21,130.21,6328626,104.625515458112,104.736063172558,102.817270700383,102.817270700383,8014707.8972884,0.0,1.0
2015-11-24,133.6,133.93,131.74,131.93,6672455,105.494104643047,105.754681398528,104.025399293975,104.175428335009,8450140.32790081,0.0,1.0
2015-11-25,134.65,135.24,133.55,133.69,5300123,106.323212501395,106.789092155133,105.454623316459,105.565171030906,6712189.60714375,0.0,1.0
2015-11-27,134.74,135.47,134.53,134.81,3337790,106.394278889253,106.970706257437,106.228457317584,106.449552746476,4227048.94751092,0.0,1.0
2015-11-30,133.88,135.32,133.01,135.2,8036605,105.71520007194,106.852262277673,105.028224989309,106.757507093862,10177729.1881188,0.0,1.0
2015-12-01,134.43,134.63,133.26,133.52,5267407,106.615374318146,106.773992743078,105.687456532293,105.893660484704,6641608.00014639,0.59,1.0
2015-12-02,133.81,134.65,133.57,134.56,5021711,106.123657200856,106.789854585571,105.933315090937,106.718476294352,6331812.9683207,0.0,1.0
2015-12-03,130.93,134.12,130.8,133.52,6687458,103.839551881833,106.369515759501,103.736449905627,105.893660484704,8432132.65150065,0.0,1.0
2015-12-04,134.53,134.8299,131.35,131.55,5387092,106.694683530612,106.932531858797,104.17265057419,104.331268999123,6792517.32868271,0.0,1.0
2015-12-07,133.93,134.79,133.1896,134.0,5443657,106.218828255815,106.900887483023,105.631622846716,106.274344704541,6863839.43394788,0.0,1.0
2015-12-08,133.84,134.56,132.41,132.71,4731274,106.147449964596,106.718476294352,105.013328226331,105.251255863729,5965604.56582995,0.0,1.0
2015-12-09,131.9,134.78,131.51,133.21,5055629,104.608851242754,106.892956561777,104.299545314136,105.64780192606,6374579.75284085,0.0,1.0
2015-12-10,132.54,133.59,131.8,131.96,4186201,105.116430202537,105.949176933431,104.529542030288,104.656436770234,5278328.79665855,0.0,1.0
2015-12-11,130.44,132.19,130.31,131.09,5300644,103.450936740749,104.838847958906,103.347834764543,103.966446621779,6683516.120233,0.0,1.0
2015-12-14,132.01,132.1255,130.71,131.09,5959371,104.696091376467,104.787693516865,103.665071614408,103.966446621779,7514096.80502007,0.0,1.0
2015-12-15,131.29,133.49,131.19,132.62,4921773,104.125065046711,105.869867720965,104.045755834245,105.17987757251,6205802.3865831,0.0,1.0
2015-12-16,132.9,133.28,130.36,132.17,4711646,105.401943367415,105.703318374786,103.387489370776,104.822986116412,5940855.86465176,0.0,1.0
2015-12-17,131.35,133.54,130.995,133.06,4345798,104.17265057419,105.909522327198,103.891102869936,105.52883810736,5479562.66979567,0.0,1.0
2015-12-18,130.29,131.31,130.015,130.73,9807483,103.33197292205,104.140926889204,103.113872587768,103.680933456901,12366133.3848134,0.0,1.0
2015-12-21,131.31,131.61,130.18,131.0,3414798,104.140926889204,104.378854526602,103.244732788337,103.895068330559,4305676.34429691,0.0,1.0
2015-12-22,131.88,132.2815,130.46,131.37,3401932,104.592989400261,104.911415888312,103.466798583242,104.188512416684,4289453.76485128,0.0,1.0
2015-12-23,133.11,133.34,131.88,132.49,3244448,105.568492713593,105.750903902265,104.592989400261,105.076775596304,4090884.14714472,0.0,1.0
2015-12-24,132.9,133.48,132.66,132.8,1517075,105.401943367415,105.861936799718,105.211601257496,105.322634154949,1912861.00671964,0.0,1.0
2015-12-28,132.68,132.9,131.89,132.25,2607306,105.227463099989,105.401943367415,104.600920321507,104.886433486385,3287519.7205057,0.0,1.0
2015-12-29,133.7,134.3299,133.276,133.37,3037324,106.036417067143,106.535985796467,105.700146006287,105.774696666005,3829724.07057908,0.0,1.0
2015-12-30,133.35,134.06,133.28,133.58,2484811,105.758834823512,106.321930232021,105.703318374786,105.941246012184,3133067.29790422,0.0,1.0
2015-12-31,132.25,133.5684,132.24,133.08,3178724,104.886433486385,105.932046143538,104.878502565139,105.544699949854,4008013.57264731,0.0,1.0
2016-01-04,131.07,131.07,129.45,130.11,8050776,103.950584779285,103.950584779285,102.665775537335,103.189216339611,10151123.3684784,0.0,1.0
2016-01-05,130.43,131.94,130.05,131.15,5316011,103.443005819503,104.64057492774,103.141630812132,104.014032149258,6702892.17948531,0.0,1.0
2016-01-06,129.08,129.9,128.56,129.0,8198731,102.372331451211,103.022666993432,101.959923546387,102.308884081238,10337677.9885526,0.0,1.0
2016-01-07,125.4,127.88,124.7,126.93,12549244,99.453752432459,101.420620901618,98.8985879451965,100.66718338319,15823185.7432299,0.0,1.0
2016-01-08,123.9,126.53,123.5,126.44,7104079,98.2641142454678,100.349946533326,97.9468773956035,100.278568242106,8957444.89082999,0.0,1.0
2016-01-11,125.78,126.08,124.09,124.87,6811475,99.7551274398301,99.9930550772283,98.4148017491534,99.0334136063888,8588504.14498011,0.0,1.0
2016-01-12,127.49,128.8,125.83,126.78,5695498,101.111314973,102.150265656306,99.7947820460631,100.548219564491,7181382.61987689,0.0,1.0
2016-01-13,121.4,127.47,120.97,127.47,8932228,96.2813839338159,101.095453130507,95.9403543202118,101.095453130507,11262535.2367743,0.0,1.0
2016-01-14,119.62,121.515,118.2,121.29,13389107,94.8696799519198,96.3725895281519,93.7434891349015,96.1941438001033,16882158.5584741,0.0,1.0
2016-01-15,119.23,121.15,116.1,117.12,10514991,94.5603740233021,96.0831109026508,92.0779956731139,92.8869496402679,13258221.4260389,0.0,1.0
2016-01-19,119.76,121.89,118.8,120.54,6350697,94.9807128493723,96.6699990748997,94.219344409698,95.5993247066077,8007514.89332528,0.0,1.0
2016-01-20,116.46,118.66,113.5865,117.89,11331237,92.3635088379918,94.1083115122455,90.0845586177791,93.4976305762567,14287415.8595975,0.0,1.0
2016-01-21,120.22,121.94,117.14,117.38,8992850,95.3455352267163,96.7096536811327,92.9028114827611,93.0931535926797,11338972.7629015,0.0,1.0
2016-01-22,122.76,124.67,121.58,121.64,6554351,97.3599892233546,98.8747951814566,96.4241405162549,96.4717260437345,8264299.69003109,0.0,1.0
2016-01-25,121.71,123.85,121.56,123.38,4854161,96.5272424924608,98.2244596392348,96.4082786737617,97.8517063406442,6120551.25635796,0.0,1.0
2016-01-26,122.2,122.45,120.64,121.73,4475461,96.9158576335445,97.1141306647097,95.6786339190738,96.543104334954,5643053.13448216,0.0,1.0
2016-01-27,121.57,124.32,120.86,122.46,5430471,96.4162095950083,98.5972129378253,95.8531141864991,97.1220615859563,6847213.37048059,0.0,1.0
2016-01-28,122.28,122.69,120.31,121.97,4871577,96.9793050035174,97.3044727746283,95.4169135179357,96.7334464448726,6142510.87423646,0.0,1.0
2016-01-29,125.76,125.76,122.75,123.17,7616144,99.7392655973369,99.7392655973369,97.352058302108,97.6851569944655,9603101.2831678,0.0,1.0
2016-02-01,126.51,127.09,123.99,124.92,4673058,100.334084690832,100.794078123136,98.3354925366873,99.0730682126218,5892200.73519064,0.0,1.0
2016-02-02,125.27,126.43,124.71,125.41,5832204,99.3506504562531,100.27063732086,98.9065188664431,99.4616833537056,7353753.51570249,0.0,1.0
2016-02-03,123.79,126.16,121.54,126.02,7485657,98.1768741117552,100.056502447201,96.3924168312685,99.9454695497486,9438571.84712553,0.0,1.0
2016-02-04,121.11,123.9,119.45,123.65,9171741,96.0513872176643,98.2641142454678,94.7348542907275,98.0658412143027,11564534.2007692,0.0,1.0
2016-02-05,116.43,121.0,115.69,120.89,8116252,92.339716074252,95.9641470839516,91.752827902003,95.876906950239,10233681.242859,0.0,1.0
2016-02-08,111.85,115.965,109.62,114.93,11285277,88.7073541433057,91.9709282362847,86.9387587053122,91.1500778872608,14229465.4669875,0.0,1.0
2016-02-09,113.86,115.29,110.68,110.94,7572489,90.3014693138738,91.4355910521387,87.7794363574526,87.9856403098644,9548057.23640127,0.0,1.0
2016-02-10,114.33,116.16,114.0526,114.5,5304867,90.6742226124644,92.1255812005936,90.4542188570835,90.8090482736567,6688840.84843125,0.0,1.0
2016-02-11,113.27,114.19,112.22,113.08,6446972,89.833544960324,90.5631897150119,89.0007982294302,89.6828574566384,8128906.84390249,0.0,1.0
2016-02-12,116.32,116.43,113.52,114.88,5361609,92.2524759405393,92.339716074252,90.0318179914892,91.1104232810278,6760386.13079585,0.0,1.0
2016-02-16,119.43,120.0,117.7,118.12,6965751,94.7189924482343,95.1710549592909,93.3469430725712,93.6800417649287,8783028.83536963,0.0,1.0
2016-02-17,121.21,121.68,119.87,120.45,5970653,96.1306964301304,96.503449728721,95.067952983085,95.5279464153882,7528322.13855853,0.0,1.0
2016-02-18,119.97,121.11,119.56,120.93,4460722,95.1472621955511,96.0513872176643,94.8220944244402,95.9086306352254,5624468.9126223,0.0,1.0
2016-02-19,121.69,121.7,118.75,119.82,5432097,96.5113806499676,96.5193115712142,94.1796898034649,95.028298376852,6849263.57366562,0.0,1.0
2016-02-22,122.85,124.47,122.13,123.0,7792456,97.431367514574,98.7161767565245,96.8603411848183,97.5503313332732,9825410.89199846,0.0,1.0
2016-02-23,124.53,127.19,123.35,127.0,11164852,98.7637622840041,100.873387335602,97.8279135769044,100.722699831916,14077623.0816511,0.0,1.0
2016-02-24,125.61,125.78,122.92,124.05,7930854,99.6203017786377,99.7551274398301,97.4868839633003,98.383078064167,9999915.20958855,0.0,1.0
2016-02-25,126.86,126.86,124.891,125.76,4737288,100.611666934464,100.611666934464,99.0500685410067,99.7392655973369,5973187.5436619,0.0,1.0
2016-02-26,126.26,127.75,125.93,127.59,4608066,100.135811659667,101.317518925412,99.8740912585292,101.190624185466,5810253.13039276,0.0,1.0
2016-02-29,124.12,126.99,124.05,126.26,5571608,98.4385945128932,100.71476891067,98.383078064167,100.135811659667,7025171.25911853,0.0,1.0
2016-03-01,125.7,125.97,123.98,124.78,4908382,99.6916800698572,99.9058149435156,98.3275616154407,98.9620353151693,6188917.84116447,0.0,1.0
2016-03-02,125.59,125.87,124.46,125.48,3966300,99.6044399361445,99.8265057310495,98.7082458352779,99.5171998024318,5001058.35964085,0.0,1.0
2016-03-03,126.8,127.26,124.78,125.2,5009517,100.564081406984,100.928903784328,98.9620353151693,99.2951340075268,6316437.70532056,0.0,1.0
2016-03-04,125.56,127.498,125.16,127.37,6448169,99.5806471724047,101.117659709997,99.2634103225404,101.016143918041,8130416.12632099,0.0,1.0
2016-03-07,126.17,126.54,125.01,125.01,4161145,100.064433368448,100.357877454572,99.1444465038413,99.1444465038413,5246735.99776307,0.0,1.0
2016-03-08,126.72,128.2,125.0,125.22,5124201,101.047867603027,102.228035248643,99.676321420284,99.8517517459837,6426051.00061061,0.69,1.0
2016-03-09,126.03,127.52,125.33,127.03,4046928,100.497654308787,101.685796060117,99.9394669088335,101.295064880149,5075086.96942198,0.0,1.0
2016-03-10,125.89,127.0,124.31,126.2,4503659,100.386016828796,101.271142563009,99.126108126044,100.633214105919,5647854.64570165,0.0,1.0
2016-03-11,128.46,128.76,126.73,126.97,4626535,102.435361997197,102.674585168606,101.055841708741,101.247220245868,5801948.41422304,0.0,1.0
2016-03-14,128.84,129.66,128.1,128.43,3652610,102.738378014315,103.392254682832,102.148294191507,102.411439680057,4580588.88504575,0.0,1.0
2016-03-15,129.71,130.48,128.62,128.78,4034561,103.4321252114,104.046131351349,102.562947688615,102.690533380033,5059578.02027567,0.0,1.0
2016-03-16,130.45,131.11,128.81,129.63,3609559,104.022209034208,104.548500011307,102.714455697174,103.368332365691,4526600.38583832,0.0,1.0
2016-03-17,130.88,131.19,129.32,130.1,4131148,104.365095579894,104.612292857016,103.121135088569,103.743115334232,5180703.82857162,0.0,1.0
2016-03-18,131.35,132.09,130.83,131.14,8069083,104.739878548434,105.329962371242,104.325225051326,104.572422328448,10119107.1322456,0.0,1.0
2016-03-21,131.01,132.13,130.27,131.53,3816756,104.468758954171,105.361858794097,103.878675131363,104.88341245128,4786437.67348052,0.0,1.0
2016-03-22,130.59,131.22,129.92,130.61,3946427,104.133846514199,104.636215174157,103.599581431386,104.149794725626,4949052.7737274,0.0,1.0
2016-03-23,130.22,131.18,129.95,130.59,3625169,103.838804602795,104.604318751303,103.623503748527,104.133846514199,4546176.24871322,0.0,1.0
2016-03-24,130.46,130.76,129.46,129.54,3449253,104.030183139922,104.269406311331,103.23277256856,103.296565414269,4325567.18442722,0.0,1.0
2016-03-28,131.08,131.81,130.49,130.6,2621143,104.524577694167,105.106687411261,104.054105457063,104.141820619913,3287068.28594222,0.0,1.0
2016-03-29,132.47,132.9,130.71,131.0,3405373,105.63297838836,105.975864934046,104.229535782763,104.460784848458,4270539.07020868,0.0,1.0
2016-03-30,133.42,133.929,132.84,133.11,3138346,106.390518431154,106.796400411978,105.928020299764,106.143321154032,3935671.42537194,0.0,1.0
2016-03-31,133.43,134.29,133.0,133.56,3685380,106.398492536868,107.084265628239,106.055605991182,106.502155911145,4621684.40243275,0.0,1.0
2016-04-01,134.85,135.2,133.1,133.1,4259048,107.530815548202,107.809909248179,106.135347048318,106.135347048318,5341097.99011566,0.0,1.0
2016-04-04,134.85,136.23,134.35,136.07,3547690,107.530815548202,108.631242136682,107.132110262521,108.503656445264,4449013.00209658,0.0,1.0
2016-04-05,134.58,135.7,133.9,134.2,4068495,107.315514693935,108.20861453386,106.773275505408,107.012498676817,5102133.26247919,0.0,1.0
2016-04-06,135.44,135.7401,133.82,134.25,3365550,108.001287785306,108.240590697772,106.709482659699,107.052369205385,4220598.67384301,0.0,1.0
2016-04-07,133.87,135.24,133.12,134.73,3953532,106.749353188267,107.841805671034,106.151295259746,107.435126279639,4957962.86378035,0.0,1.0
2016-04-08,133.62,134.62,133.06,134.62,2924397,106.550000545427,107.347411116789,106.103450625464,107.347411116789,3667366.7305464,0.0,1.0
2016-04-11,133.01,135.08,132.96,133.58,3472649,106.063580096896,107.714219979616,106.023709568328,106.518104122572,4354907.15161629,0.0,1.0
2016-04-12,134.38,134.72,133.11,133.3,4230757,107.156032579662,107.427152173925,106.143321154032,106.294829162591,5305619.40353049,0.0,1.0
2016-04-13,133.84,134.86,133.22,134.86,4324746,106.725430871126,107.538789653916,106.231036316882,107.538789653916,5423487.16623076,0.0,1.0
2016-04-14,134.37,134.7125,132.88,133.5,4183298,107.148058473948,107.42117159464,105.959916722619,106.454311276863,5246103.01171879,0.0,1.0
2016-04-15,135.01,135.275,133.97,134.41,3508913,107.65840123962,107.869715041031,106.829094245404,107.179954896803,4400384.35157122,0.0,1.0
2016-04-18,136.8,136.8,134.74,134.81,3964855,109.085766162359,109.085766162359,107.443100385353,107.498919125348,4972162.57520458,0.0,1.0
2016-04-19,135.44,137.0,134.85,136.8,4649461,108.001287785306,109.245248276631,107.530815548202,109.085766162359,5830698.97362535,0.0,1.0
2016-04-20,135.19,136.08,134.48,135.75,4760120,107.801935142466,108.511630550978,107.235773636798,108.248485062428,5969471.90186849,0.0,1.0
2016-04-21,134.6,135.49,134.39,135.23,3541840,107.331462905362,108.041158313874,107.164006685376,107.83383156532,4441676.75624017,0.0,1.0
2016-04-22,135.66,135.68,133.41,134.85,4180910,108.176718111006,108.192666322433,106.382544325441,107.530815548202,5243108.31853841,0.0,1.0
2016-04-25,135.65,135.7299,134.28,135.18,2835404,108.168744005292,108.232457109944,107.076291522526,107.793961036752,3555764.24721344,0.0,1.0
2016-04-26,135.34,136.24,134.88,135.09,3506166,107.92154672817,108.639216242396,107.554737865343,107.722194085329,4396939.4511665,0.0,1.0
2016-04-27,135.75,136.28,134.765,135.37,3487450,108.248485062428,108.67111266525,107.463035649637,107.945469045311,4373468.48066255,0.0,1.0
2016-04-28,132.73,135.44,132.49,134.81,5552259,105.840305136914,108.001287785306,105.648926599787,107.498919125348,6962861.03972099,0.0,1.0
2016-04-29,133.89,134.3,131.75,132.71,4609893,106.765301399695,107.092239733953,105.058842776979,105.824356925487,5781078.36233545,0.0,1.0
2016-05-02,136.05,136.25,134.31,134.37,4284363,108.487708233837,108.64719034811,107.100213839667,107.148058473948,5372844.49675746,0.0,1.0
2016-05-03,134.54,135.8399,134.04,135.45,3408711,107.28361827108,108.320172272794,106.884912985399,108.00926189102,4274725.11955374,0.0,1.0
2016-05-04,135.16,135.4,133.13,133.59,3191814,107.778012825325,107.969391362452,106.159269365459,106.526078228286,4002723.45844023,0.0,1.0
2016-05-05,134.67,135.37,133.75,134.87,3474203,107.387281645357,107.945469045311,106.653663919704,107.54676375963,4356855.95948996,0.0,1.0
2016-05-06,135.7,135.81,134.311,134.48,3356838,108.20861453386,108.29632969671,107.101011250238,107.235773636798,4209673.31078304,0.0,1.0
2016-05-09,136.24,136.47,135.24,135.59,3552222,108.639216242396,108.822620673809,107.841805671034,108.12089937101,4454696.39803181,0.0,1.0
2016-05-10,137.51,137.82,136.3,136.32,3662143,109.651927668026,109.899124945148,108.687060876678,108.703009088105,4592543.83064386,0.0,1.0
2016-05-11,134.3,137.05,134.04,136.8,6057757,107.092239733953,109.285118805199,106.884912985399,109.085766162359,7596785.41714229,0.0,1.0
2016-05-12,134.19,135.0,133.1,135.0,5355600,107.004524571103,107.650427133907,106.135347048318,107.650427133907,6716239.02709324,0.0,1.0
2016-05-13,133.13,135.33,133.03,133.81,5294654,106.159269365459,107.913572622456,106.079528308323,106.701508553986,6639809.13991996,0.0,1.0
2016-05-16,135.34,136.55,133.08,133.84,8394783,107.92154672817,108.886413519518,106.119398836891,106.725430871126,10527554.1878741,0.0,1.0
2016-05-17,132.0,134.49,131.1,133.15,15982387,105.25819541982,107.243747742512,104.540525905594,106.175217576886,20042858.1887197,0.0,1.0
2016-05-18,131.77,132.7701,130.02,131.03,8258938,105.074790988407,105.872281300826,103.679322488523,104.484707165598,10357196.5266157,0.0,1.0
2016-05-19,131.73,132.13,130.78,131.45,4577199,105.042894565552,105.361858794097,104.285354522758,104.819619605571,5740078.15344165,0.0,1.0
2016-05-20,131.85,133.06,131.748,131.89,5089385,105.138583834116,106.103450625464,105.057247955837,105.17048025697,6382389.67826251,0.0,1.0
2016-05-23,131.42,132.48,131.3,131.84,3853395,104.79569728843,105.640952494074,104.700008019866,105.130609728402,4832385.14560569,0.0,1.0
2016-05-24,133.36,133.8701,132.05,132.18,5180636,106.342673796873,106.749432929324,105.298065948388,105.401729322665,6496823.82709015,0.0,1.0
2016-05-25,133.2,134.52,133.05,133.46,5017700,106.215088105455,107.267670059653,106.09547651975,106.422414854009,6292492.45019149,0.0,1.0
2016-05-26,134.05,134.36,132.86,133.13,3996745,106.892887091113,107.140084368235,105.943968511191,106.159269365459,5012154.52056532,0.0,1.0
2016-05-27,133.94,134.9,133.38,134.07,4025265,106.805171928263,107.57068607677,106.3586220083,106.90883530254,5047920.28668914,0.0,1.0
2016-05-31,132.12,133.8,131.72,133.57,6366822,105.904097982623,107.250744096844,105.583467955428,107.066381831206,7942889.26173587,0.69,1.0
2016-06-01,131.83,132.12,131.15,131.58,4744164,105.671641212907,105.904097982623,105.126570166675,105.47124744591,5918552.34707578,0.0,1.0
2016-06-02,132.41,132.7,131.33,131.85,3858481,106.13655475234,106.369011522057,105.270853678913,105.687672714266,4813624.01862527,0.0,1.0
2016-06-03,131.74,132.73,130.92,132.53,4155852,105.599499456788,106.393058774096,104.942207901037,106.232743760499,5184607.36363658,0.0,1.0
2016-06-06,129.19,130.87,128.47,130.82,8051444,103.555483033417,104.902129147638,102.978348984466,104.862050394238,10044528.9799319,0.0,1.0
2016-06-07,129.92,130.8,129.32,129.38,4433982,104.140632833049,104.846018892879,103.659687792256,103.707782296335,5531586.71854341,0.0,1.0
2016-06-08,129.59,130.295,129.25,130.01,3742365,103.876113060613,104.441223483545,103.603577537497,104.212774589168,4668764.22365758,0.0,1.0
2016-06-09,129.3,129.84,129.04,129.27,3450620,103.643656290896,104.07650682761,103.435246773219,103.619609038856,4304799.56002084,0.0,1.0
2016-06-10,128.83,129.227,128.21,128.45,3926010,103.266916008942,103.585141310933,102.769939466789,102.962317483106,4897869.40336442,0.0,1.0
2016-06-13,127.83,129.45,127.785,128.94,4829268,102.465340940953,103.763892551094,102.429270062894,103.35508926642,6024723.31396176,0.0,1.0
2016-06-14,125.24,127.44,124.71,127.31,7302914,100.389261514863,102.152726664438,99.9644267288295,102.048521905599,9110705.02520419,0.0,1.0
2016-06-15,126.53,127.75,125.49,125.74,5139288,101.423293352568,102.401214935514,100.58965528186,100.790049048858,6411486.84039982,0.0,1.0
2016-06-16,127.36,127.54,125.66,126.05,4432194,102.088600658999,102.232884171237,100.725923043418,101.038537319934,5529356.11024306,0.0,1.0
2016-06-17,127.14,127.78,126.73,127.52,7541933,101.912254144041,102.425262187554,101.583608366166,102.216852669877,9408891.69485677,0.0,1.0
2016-06-20,127.62,128.85,127.42,128.13,3880279,102.297010176676,103.282947510301,102.136695163078,102.70581346135,4840817.97820624,0.0,1.0
2016-06-21,127.74,128.3114,127.285,127.96,3450869,102.393199184834,102.851219178683,102.0284825289,102.569545699792,4305110.19842509,0.0,1.0
2016-06-22,127.6,128.97,127.4,127.69,3723663,102.280978675316,103.37913651846,102.120663661718,102.353120431435,4645432.65965706,0.0,1.0
2016-06-23,128.29,129.1,127.45,128.98,4783581,102.834065472228,103.483341277298,102.160742415118,103.38715226914,5967726.78073041,0.0,1.0
2016-06-24,126.4,127.8,125.5,126.1,8978115,101.31908859373,102.441293688914,100.59767103254,101.078616073333,11200591.6333344,0.0,1.0
2016-06-27,124.67,125.75,123.62,125.34,5674722,99.93236372611,100.798064799537,99.0907099047222,100.469419021662,7079464.20319842,0.0,1.0
2016-06-28,127.53,127.53,125.6,125.89,5384856,102.224868420557,102.224868420557,100.677828539339,100.910285309056,6717843.67434707,0.0,1.0
2016-06-29,127.37,128.47,126.9,127.9,5782130,102.096616409679,102.978348984466,101.719876127724,102.521451195712,7213460.38682415,0.0,1.0
2016-06-30,127.69,127.86,126.1,127.27,6641997,102.353120431435,102.489388192993,101.078616073333,102.01645890288,8286182.1247369,0.0,1.0
2016-07-01,129.62,130.23,128.12,128.29,5645179,103.900160312652,104.389121104125,102.69779771067,102.834065472228,7042608.01694737,0.0,1.0
2016-07-05,129.35,130.48,128.503,129.6,4096531,103.683735044296,104.589514871122,103.004800961709,103.884128811293,5110601.81834326,0.0,1.0
2016-07-06,131.57,131.61,129.03,129.2,4931970,105.46323169523,105.495294697949,103.427231022539,103.563498784097,6152848.5565017,0.0,1.0
2016-07-07,131.16,132.18,130.56,131.25,3973585,105.134585917354,105.952192486703,104.653640876561,105.206727673473,4957221.29927533,0.0,1.0
2016-07-08,134.34,134.36,132.25,132.33,4806226,107.683594633557,107.699626134917,106.008302741462,106.072428746901,5995977.40990338,0.0,1.0
2016-07-11,135.15,135.88,134.45,134.83,4576968,108.332870438628,108.91802023826,107.771767891036,108.076366416872,5709968.0152058,0.0,1.0
2016-07-12,134.84,135.99,134.3,135.24,3615660,108.084382167552,109.006193495738,107.651531630838,108.405012194747,4510694.18747497,0.0,1.0
2016-07-13,133.56,135.2,133.1,134.84,4231757,107.058366080527,108.372949192027,106.689641549252,108.084382167552,5279302.17517866,0.0,1.0
2016-07-14,134.54,134.79,133.83,134.4,3122618,107.843909647155,108.044303414152,107.274791348883,107.731689137637,3895602.7011126,0.0,1.0
2016-07-15,134.78,135.59,134.65,135.12,5322755,108.036287663472,108.685563468543,107.932082904634,108.308823186588,6640369.95731166,0.0,1.0
2016-07-18,136.34,136.48,134.81,135.46,3727629,109.286744769534,109.398965279053,108.060334915512,108.581358709704,4650380.41833668,0.0,1.0
2016-07-19,136.98,137.05,135.56,136.07,3831522,109.799752813047,109.855863067806,108.661516216503,109.070319501177,4779991.48553307,0.0,1.0
2016-07-20,137.41,137.45,136.77,137.4,3092000,110.144430092282,110.176493095001,109.631422048769,110.136414341602,3857405.40528496,0.0,1.0
2016-07-21,136.07,137.14,135.47,136.76,4975126,109.070319501177,109.928004823925,108.589374460384,109.623406298089,6206687.55639516,0.0,1.0
2016-07-22,136.52,136.64,135.96,136.41,2627239,109.431028281772,109.527217289931,108.982146243699,109.342855024293,3277595.70490798,0.0,1.0
2016-07-25,136.5,136.85,136.15,136.55,3352353,109.414996780412,109.695548054208,109.134445506616,109.455075533812,4182207.174199,0.0,1.0
2016-07-26,136.75,137.51,136.06,136.5,2575621,109.615390547409,110.224587599081,109.062303750497,109.414996780412,3213199.98944551,0.0,1.0
2016-07-27,136.31,137.69,135.96,137.01,3029605,109.262697517495,110.368871111319,108.982146243699,109.823800065086,3779564.91037462,0.0,1.0
2016-07-28,137.96,138.12,136.105,136.19,3229964,110.585296379675,110.713548390554,109.098374628557,109.166508509336,4029521.53702325,0.0,1.0
2016-07-29,138.24,138.72,137.44,137.46,3662531,110.809737398712,111.194493431347,110.168477344321,110.184508845681,4569167.8125562,0.0,1.0
2016-08-01,138.77,138.94,137.85,138.06,3157471,111.234572184746,111.370839946304,110.497123122197,110.665453886474,3939083.34489991,0.0,1.0
2016-08-02,137.22,139.0,136.82,138.91,3898130,109.992130829364,111.418934450383,109.671500802169,111.346792694264,4863087.88243968,0.0,1.0
2016-08-03,137.06,137.22,135.7,137.13,3642635,109.863878818486,109.992130829364,108.773736726022,109.919989073245,4544346.68126785,0.0,1.0
2016-08-04,136.05,137.2,135.46,135.79,3802914,109.054287999818,109.976099328004,108.581358709704,108.845878482141,4744301.75272763,0.0,1.0
2016-08-05,136.91,137.74,136.6,137.0,3022121,109.743642558288,110.408949864718,109.495154287211,109.815784314407,3770228.29263427,0.0,1.0
2016-08-08,136.21,137.401,136.16,136.91,3182761,109.182540010696,110.13721591667,109.142461257296,109.743642558288,3970633.72740303,0.0,1.0
2016-08-09,136.11,137.09,135.34,136.27,3180435,109.102382503897,109.887926070526,108.485169701546,109.230634514775,3967731.94054252,0.0,1.0
2016-08-10,135.6,136.89,135.06,136.3,3438042,108.693579219223,109.727611056928,108.260728682509,109.254681766815,4289107.95420334,0.0,1.0
2016-08-11,137.04,137.5,135.17,136.31,4183308,109.847847317126,110.216571848401,108.348901939988,109.262697517495,5218859.92599349,0.0,1.0
2016-08-12,136.57,137.39,135.6321,136.0,4089419,109.471107035172,110.128398590922,108.719309778905,109.014209246418,5101729.28689359,0.0,1.0
2016-08-15,137.06,137.97,136.93,137.11,6327437,109.863878818486,110.593312130355,109.759674059647,109.903957571885,7893754.74948256,0.0,1.0
2016-08-16,136.23,138.65,135.66,137.65,7286139,109.198571512055,111.138383176587,108.741673723302,110.336808108599,9089777.47809112,0.0,1.0
2016-08-17,136.15,136.47,134.75,135.5,5222110,109.134445506616,109.390949528373,108.012240411433,108.613421712424,6514810.91235212,0.0,1.0
2016-08-18,134.8,136.15,134.44,136.03,4430783,108.052319164832,109.134445506616,107.763752140356,109.038256498458,5527595.82595238,0.0,1.0
2016-08-19,135.46,135.76,134.32,134.42,3959011,108.581358709704,108.821831230101,107.667563132198,107.747720638997,4939039.59604874,0.0,1.0
2016-08-22,135.34,135.85,135.02,135.6,2752526,108.485169701546,108.89397298622,108.22866567979,108.693579219223,3433896.72399334,0.0,1.0
2016-08-23,136.22,136.55,135.93,135.93,2959986,109.190555761376,109.455075533812,108.958098991659,108.958098991659,3692712.15910989,0.0,1.0
2016-08-24,135.06,136.25,134.81,135.77,4110279,108.260728682509,109.214603013415,108.060334915512,108.829846980781,5127753.05039758,0.0,1.0
2016-08-25,135.43,136.16,134.37,134.73,3168609,108.557311457665,109.142461257296,107.707641885597,107.996208910073,3952978.48765672,0.0,1.0
2016-08-26,134.36,136.18,133.92,135.43,4193411,107.699626134917,109.158492758656,107.346933105002,108.557311457665,5231463.86092545,0.0,1.0
2016-08-29,135.24,135.3,134.58,134.86,3227491,108.405012194747,108.453106698826,107.875972649875,108.100413668911,4026436.36122529,0.0,1.0
2016-08-30,134.1,135.05,133.63,134.8,3440422,108.044303414152,108.80971794244,107.665624647525,108.608293066575,4270105.64760205,0.69,1.0
2016-08-31,134.12,134.68,133.6,133.89,4650586,108.060417404221,108.51160912616,107.641453662422,107.875106518425,5772109.80026842,0.0,1.0
2016-09-01,134.23,135.06,133.66,134.48,3851836,108.149044349602,108.817774937475,107.689795632629,108.350469225468,4780735.22877045,0.0,1.0
2016-09-02,135.15,135.88,134.55,134.77,3402572,108.890287892787,109.478448530313,108.40686819071,108.584122081471,4223127.83535639,0.0,1.0
2016-09-06,134.1,135.72,133.8814,134.96,4215934,108.044303414152,109.349536609759,107.868177502696,108.737204987129,5232638.20058048,0.0,1.0
2016-09-07,132.79,133.87,132.16,133.3,4676049,106.988837064618,107.858992528356,106.481246377437,107.399743811383,5803713.3942766,0.0,1.0
2016-09-08,131.26,132.94,131.12,131.55,5019625,105.756116824322,107.109691990137,105.643318893838,105.989769680326,6230145.3313996,0.0,1.0
2016-09-09,127.74,130.89,127.73,130.64,6315009,102.920054572139,105.458008008042,102.911997577104,105.256583132176,7837920.92817615,0.0,1.0
2016-09-12,128.59,128.855,126.0,126.5,7882616,103.604899150081,103.818409518498,101.518137436116,101.920987187847,9783568.14933696,0.0,1.0
2016-09-13,125.72,128.0,125.43,127.74,6376284,101.292541575147,103.129536443039,101.058888719143,102.920054572139,7913972.85539813,0.0,1.0
2016-09-14,126.26,126.945,125.565,125.61,4313902,101.727619307016,102.279523466887,101.167658152111,101.203914629766,5354231.92079395,0.0,1.0
2016-09-15,126.96,127.635,125.71,125.97,5110447,102.291608959439,102.835456124275,101.284484580112,101.493966451012,6342869.73995368,0.0,1.0
2016-09-16,126.11,127.02,125.7,127.02,6940062,101.606764381497,102.339950929647,101.276427585078,102.339950929647,8613710.16140122,0.0,1.0
2016-09-19,126.29,127.37,126.17,126.68,4475328,101.75179029212,102.621945755858,101.655106351705,102.06601309847,5554587.01510208,0.0,1.0
2016-09-20,126.83,127.33,126.33,126.86,3626428,102.186868023989,102.58971777572,101.784018272258,102.211039009093,4500968.39382558,0.0,1.0
2016-09-21,128.11,128.59,126.55,127.52,5367370,103.218163388419,103.604899150081,101.96127216302,102.742800681377,6661751.65423598,0.0,1.0
2016-09-22,128.75,129.65,128.72,128.82,4099565,103.733811070635,104.45894062375,103.709640085531,103.790210035877,5088205.94078622,0.0,1.0
2016-09-23,127.79,129.2,127.79,128.63,4464250,102.960339547312,104.096375847192,102.960339547312,103.637127130219,5540837.47206226,0.0,1.0
2016-09-26,125.45,127.23,125.35,127.1,5337799,101.075002709213,102.509147825374,100.994432758866,102.404406889924,6625049.38512323,0.0,1.0
2016-09-27,126.82,126.99,125.36,125.8,4433646,102.178811028954,102.315779944543,101.002489753901,101.356997535424,5502853.08722833,0.0,1.0
2016-09-28,128.27,128.53,127.06,127.21,5746299,103.347075308973,103.556557179873,102.372178909785,102.493033835304,7132062.23326964,0.0,1.0
2016-09-29,127.93,130.74,127.91,128.5,5987412,103.073137477796,105.337153082522,103.057023487727,103.532386194769,7431321.44711327,0.0,1.0
2016-09-30,128.68,129.24,127.63,127.87,5694499,103.677412105392,104.128603827331,102.831427626758,103.024795507589,7067770.27357814,0.0,1.0
2016-10-03,128.5,128.82,127.97,128.2,3652705,103.532386194769,103.790210035877,103.105365457935,103.290676343731,4533582.29005752,0.0,1.0
2016-10-04,128.2,129.92,127.95,128.53,4848592,103.290676343731,104.676479489684,103.089251467866,103.556557179873,6017866.43676795,0.0,1.0
2016-10-05,127.58,129.03,127.52,128.32,4115427,102.791142651585,103.959406931604,102.742800681377,103.387360284146,5107893.18141609,0.0,1.0
2016-10-06,130.19,130.45,126.43,126.87,7470705,104.894018355619,105.103500226519,101.864588222605,102.219096004127,9272321.71287962,0.0,1.0
2016-10-07,128.31,130.41,127.88,129.83,5500226,103.379303289112,105.07127224638,103.032852502623,104.603966534373,6826646.8781119,0.0,1.0
2016-10-10,127.25,128.94,127.25,128.45,4349741,102.525261815443,103.886893976292,102.525261815443,103.492101219596,5398713.7652608,0.0,1.0
2016-10-11,125.85,127.08,125.46,126.85,5113677,101.397282510597,102.388292899854,101.083059704247,102.202982014058,6346878.67875297,0.0,1.0
2016-10-12,126.69,127.16,125.71,125.85,3545888,102.074070093504,102.452748860131,101.284484580112,101.397282510597,4401005.566923,0.0,1.0
2016-10-13,126.29,126.66,125.173,126.25,3655714,101.75179029212,102.049899108401,100.851823946754,101.719562311982,4537316.93304421,0.0,1.0
2016-10-14,126.42,127.56,126.42,126.9,4462055,101.85653122757,102.775028661516,101.85653122757,102.243266989231,5538113.13129927,0.0,1.0
2016-10-17,125.14,126.8,124.88,126.18,3753022,100.82523586314,102.162697038885,100.61575399224,101.663163346739,4658091.48929249,0.0,1.0
2016-10-18,125.74,126.25,125.15,126.15,3563302,101.308655565216,101.719562311982,100.833292858174,101.638992361635,4422619.08402856,0.0,1.0
2016-10-19,125.89,126.09,124.51,125.76,4095509,101.429510490735,101.590650391428,100.317645175959,101.324769555285,5083171.80587296,0.0,1.0
2016-10-20,126.25,127.08,125.57,125.95,3543223,101.719562311982,102.388292899854,101.171686649628,101.477852460943,4397697.88212416,0.0,1.0
2016-10-21,126.6,126.8,125.25,125.31,3234032,102.001557138193,102.162697038885,100.91386280852,100.962204778728,4013943.14642963,0.0,1.0
2016-10-24,127.78,128.14,127.23,127.23,3824719,102.952282552277,103.242334373523,102.509147825374,102.509147825374,4747078.7602192,0.0,1.0
2016-10-25,123.34,126.27,123.29,126.27,8731346,99.3749767569093,101.735676302051,99.3346917817362,101.735676302051,10836975.7738346,0.0,1.0
2016-10-26,122.71,123.75,122.4,122.83,5454160,98.8673860697287,99.7053135533284,98.6176192236557,98.9640700101441,6769471.71565731,0.0,1.0
2016-10-27,122.26,123.46,121.85,122.71,4261602,98.5048212931712,99.4716606973247,98.174484496752,98.8673860697287,5289319.38234093,0.0,1.0
2016-10-28,123.58,124.09,122.2065,122.7,4497717,99.56834463774,99.9792513845052,98.461716369736,98.8593290746941,5582375.29088458,0.0,1.0
2016-10-31,122.01,123.5,121.62,123.35,5671525,98.3033964173059,99.5038886774631,97.989173610956,99.3830337519439,7039255.92064466,0.0,1.0
2016-11-01,119.89,122.25,119.2,121.69,7492541,96.595313469968,98.4967642981366,96.0393808125798,98.0455725761983,9299423.62855192,0.0,1.0
2016-11-02,120.29,121.29,119.82,119.93,4845459,96.9175932713525,97.7232927748138,96.5389145047257,96.6275414501065,6013977.89024839,0.0,1.0
2016-11-03,120.18,120.93,120.08,120.34,5113483,96.8289663259718,97.4332409535677,96.7483963756257,96.9578782465256,6346637.89419351,0.0,1.0
2016-11-04,120.91,121.9,120.06,120.54,4607562,97.4171269634985,98.2147694719251,96.7322823855564,97.1190181472178,5718710.23899875,0.0,1.0
2016-11-07,123.75,123.98,122.31,122.5,5510441,99.7053135533284,99.8906244391245,98.5451062683442,98.6981891740019,6839325.30220939,0.0,1.0
2016-11-08,124.25,125.42,123.6,123.95,6105468,100.108163305059,101.050831724109,99.5844586278092,99.8664534540207,7577847.53964878,0.0,1.0
2016-11-09,126.02,126.26,120.32,120.95,8052506,101.534251426185,101.727619307016,96.9417642564564,97.4493549436369,9994428.40091985,0.0,1.0
2016-11-10,129.03,130.1,126.51,126.72,8736976,103.959406931604,104.821505400307,101.929044182881,102.098241078608,10843963.4906891,0.0,1.0
2016-11-11,129.85,130.13,128.72,129.06,5496122,104.620080524442,104.845676385411,103.709640085531,103.983577916708,6821553.16763752,0.0,1.0
2016-11-14,127.67,130.64,126.94,130.5,11438461,102.863655606896,105.256583132176,102.27549496937,105.143785201692,14196931.9217166,0.0,1.0
2016-11-15,124.4,127.67,122.92,127.07,13445388,100.229018230578,102.863655606896,99.0365829654556,102.38023590482,16687844.4658826,0.0,1.0
2016-11-16,125.33,125.7,123.28,123.6,9778412,100.978318768797,101.276427585078,99.3266347867016,99.5844586278092,12136549.6168143,0.0,1.0
2016-11-17,128.93,129.14,125.7,125.87,6801084,103.878836981258,104.048033876984,101.276427585078,101.413396500666,8441216.5711694,0.0,1.0
2016-11-18,128.33,129.36,127.72,128.93,4428888,103.395417279181,104.225287767746,102.90394058207,103.878836981258,5496947.65973386,0.0,1.0
2016-11-21,128.22,128.9,127.41,128.28,4072116,103.3067903338,103.854665996154,102.654173735997,103.355132304008,5054137.40793736,0.0,1.0
2016-11-22,130.98,131.3,128.38,128.38,5533566,105.530520963353,105.788344804461,103.435702254354,103.435702254354,6868027.06992883,0.0,1.0
2016-11-23,131.21,131.99,130.86,131.36,3610150,105.715831849149,106.344277461849,105.433837022938,105.836686774668,4480764.83166616,0.0,1.0
2016-11-25,131.57,132.135,131.07,131.86,2545977,106.005883670395,106.461103889851,105.603033918665,106.239536526399,3159958.50694041,0.0,1.0
2016-11-28,130.64,131.65,130.17,131.25,4858978,105.256583132176,106.070339630672,104.87790436555,105.748059829288,6030757.09880187,0.0,1.0
2016-11-29,129.62,130.78,129.25,130.35,4127022,104.990702296034,105.930288892728,104.691006571227,105.581993861195,5095161.57089472,0.69,1.0
2016-11-30,129.4,130.32,128.81,129.34,6972912,104.812504838041,105.557694207832,104.33461165524,104.763905531315,8608656.13501222,0.0,1.0
2016-12-01,129.47,130.35,129.0,129.34,5398644,104.86920402922,105.581993861195,104.48850945987,104.763905531315,6665087.66944818,0.0,1.0
2016-12-02,129.87,130.615,128.91,129.04,3738323,105.19319940739,105.796640799232,104.415610499782,104.520908997687,4615279.41677847,0.0,1.0
2016-12-05,129.68,130.46,129.56,130.32,4065425,105.03930160276,105.671092590191,104.942102989309,105.557694207832,5019114.80708234,0.0,1.0
2016-12-06,128.74,130.14,128.6775,130.13,4292631,104.27791246406,105.411896287655,104.227288186221,105.403796403201,5299620.04303134,0.0,1.0
2016-12-07,132.46,133.06,128.75,128.75,6987286,107.291069481042,107.777062548297,104.286012348514,104.286012348514,8626402.06716869,0.0,1.0
2016-12-08,132.53,133.13,131.58,132.21,4975219,107.347768672222,107.833761739477,106.578279649068,107.088572369686,6142333.29882544,0.0,1.0
2016-12-09,133.39,133.4,131.1,132.51,5174577,108.044358735288,108.052458619742,106.189485195264,107.331568903313,6388457.79742283,0.0,1.0
2016-12-12,134.58,134.66,133.13,133.13,6276056,109.008244985344,109.073044060978,107.833761739477,107.833761739477,7748327.81312606,0.0,1.0
2016-12-13,136.54,136.89,134.55,134.55,6886268,110.595822338378,110.879318294276,108.983945331981,108.983945331981,8501686.70786873,0.0,1.0
2016-12-14,135.98,136.88,135.75,136.05,7033396,110.142228808939,110.871218409822,109.955931466492,110.198928000119,8683328.80514925,0.0,1.0
2016-12-15,135.84,137.325,135.77,136.51,5839829,110.02883042658,111.231663268036,109.9721312354,110.571522685015,7209768.27877255,0.0,1.0
2016-12-16,135.11,136.61,135.05,136.11,9429194,109.437538861419,110.652521529557,109.388939554694,110.247527306845,11641146.3067827,0.0,1.0
2016-12-19,135.44,136.5,134.79,135.06,3463103,109.70483504841,110.563422800561,109.178342558883,109.397039439148,4275496.79203312,0.0,1.0
2016-12-20,137.11,137.24,135.43,135.65,4301529,111.05751575227,111.162814250175,109.696735163955,109.874932621949,5310605.38492142,0.0,1.0
2016-12-21,136.83,137.24,136.56,136.93,2705503,110.830718987551,111.162814250175,110.612022107286,110.911717832093,3340174.80777673,0.0,1.0
2016-12-22,135.43,137.0,135.18,136.25,4094496,109.696735163955,110.968417023273,109.494238052599,110.360925689204,5055005.44251574,0.0,1.0
2016-12-23,135.05,135.99,134.79,135.65,2337685,109.388939554694,110.150328693394,109.178342558883,109.874932621949,2886072.0337466,0.0,1.0
2016-12-27,135.26,135.72,134.71,134.76,2254748,109.559037128233,109.931631813129,109.113543483249,109.15404290552,2783679.21509789,0.0,1.0
2016-12-28,135.07,135.86,134.66,135.57,3369386,109.405139323602,110.045030195488,109.073044060978,109.810133546315,4159795.14155987,0.0,1.0
2016-12-29,135.1,135.8499,134.63,135.02,2777885,109.429438976965,110.03684931219,109.048744407615,109.364639901331,3429536.57634121,0.0,1.0
2016-12-30,134.08,135.82,133.83,135.64,4149140,108.603250762631,110.012630657671,108.400753651275,109.866832737495,5122468.1332598,0.0,1.0
2017-01-03,134.31,135.51,133.589,135.1,5300410,108.789548105079,109.761534239589,108.205546435927,109.429438976965,6543809.396215,0.0,1.0
2017-01-04,135.5,135.94,134.21,134.34,4055284,109.753434355135,110.109829271122,108.708549260537,108.813847758442,5006594.87540028,0.0,1.0
2017-01-05,133.9,135.46,133.7801,134.98,3821073,108.457452842455,109.721034817318,108.360335227848,109.332240363514,4717441.36793632,0.0,1.0
2017-01-06,133.53,134.33,133.05,133.97,3827482,108.157757117647,108.805747873988,107.768962663843,108.514152033634,4725353.82648585,0.0,1.0
2017-01-09,134.31,134.76,133.14,133.22,4310227,108.789548105079,109.15404290552,107.841861623931,107.906660699565,5321343.80970898,0.0,1.0
2017-01-10,136.1,136.38,133.77,134.0,5928339,110.23942742239,110.46622418711,108.352154344549,108.538451686997,7319041.44248237,0.0,1.0
2017-01-11,135.7,136.385,134.74,136.1,4643728,109.91543204422,110.470274129337,109.137843136612,110.23942742239,5733079.31270728,0.0,1.0
2017-01-12,135.07,135.53,133.94,135.51,3600181,109.405139323602,109.777734008498,108.489852380272,109.761534239589,4444731.30491316,0.0,1.0
2017-01-13,135.04,135.75,134.76,134.92,3117703,109.38083967024,109.955931466492,109.15404290552,109.283641056788,3849070.95602182,0.0,1.0
2017-01-17,135.93,136.48,134.76,135.09,3976936,110.101729386668,110.547223031652,109.15404290552,109.421339092511,4909867.56966833,0.0,1.0
2017-01-18,136.16,136.295,134.92,135.9,3869678,110.288026729116,110.397375169248,109.283641056788,110.077429733305,4777448.39677052,0.0,1.0
2017-01-19,135.39,136.78,134.93,136.0,5078666,109.664335626138,110.79021956528,109.291740941243,110.158428577848,6270047.4663352,0.0,1.0
2017-01-20,135.6,136.0,134.6,135.26,4853702,109.834433199678,110.158428577848,109.024444754252,109.559037128233,5992310.17110515,0.0,1.0
2017-01-23,138.07,138.27,135.0,135.31,7055951,111.835104659878,111.997102348963,109.348440132423,109.599536550504,8711174.88138328,0.0,1.0
2017-01-24,138.06,138.38,137.3,137.88,4055080,111.827004775424,112.08620107796,111.211413556901,111.681206855248,5006343.01995573,0.0,1.0
2017-01-25,137.48,139.37,137.43,138.45,3631714,111.357211477077,112.888089638931,111.316712054806,112.14290026914,4483661.48987826,0.0,1.0
2017-01-26,138.46,139.18,137.71,138.01,2931491,112.151000153594,112.734191834301,111.543508819525,111.786505353153,3619176.31857154,0.0,1.0
2017-01-27,138.33,138.83,137.7,138.8,3149024,112.045701655689,112.450695878402,111.535408935071,112.426396225039,3887739.40885828,0.0,1.0
2017-01-30,138.47,138.49,136.86,137.99,2704899,112.159100038049,112.175299806957,110.855018640914,111.770305584244,3339429.11812718,0.0,1.0
2017-01-31,137.58,138.615,136.85,137.63,3226774,111.43821032162,112.276548362635,110.846918756459,111.478709743891,3983728.43245376,0.0,1.0
2017-02-01,137.44,137.96,136.53,137.66,2968601,111.32481193926,111.746005930882,110.587722453923,111.503009397254,3664991.78693975,0.0,1.0
2017-02-02,136.95,137.55,136.56,137.47,2197649,110.927917601002,111.413910668257,110.612022107286,111.349111592623,2713185.61692067,0.0,1.0
2017-02-03,137.98,138.47,136.97,137.26,2653721,111.76220569979,112.159100038049,110.94411736991,111.179014019084,3276245.50076939,0.0,1.0
2017-02-06,136.49,137.9,136.45,137.43,3863165,110.555322916106,111.697406624156,110.522923378289,111.316712054806,4769407.54132774,0.0,1.0
2017-02-07,136.65,137.7,136.33,137.16,3239029,110.684921067374,111.535408935071,110.425724764838,111.098015174541,3998858.27790925,0.0,1.0
2017-02-08,137.88,137.91,136.82,136.89,2882742,111.681206855248,111.70550650861,110.822619103097,110.879318294276,3558991.50942352,0.0,1.0
2017-02-09,138.71,139.15,137.41,137.78,2931873,112.353497264951,112.709892180938,111.300512285898,111.600208010705,3619647.93023728,0.0,1.0
2017-02-10,139.85,140.57,138.245,138.6,3296963,113.276884092735,113.860075773442,111.976852637828,112.264398535954,4070382.75498939,0.0,1.0
2017-02-13,139.87,140.65,139.05,140.48,2753068,113.293083861644,113.924874849076,112.628893336395,113.787176813353,3398897.86767794,0.0,1.0
2017-02-14,141.36,141.365,139.34,139.95,4775167,114.499966645328,114.504016587555,112.863789985569,113.357882937278,5895351.99788238,0.0,1.0
2017-02-15,142.19,142.66,140.95,141.27,4343541,115.172257055031,115.552951624381,114.167871382703,114.42706768524,5362472.7914718,0.0,1.0
2017-02-16,141.54,142.985,140.9,142.39,4295811,114.645764565504,115.816197869144,114.127371960432,115.334254744116,5303546.02496106,0.0,1.0
2017-02-17,143.0,143.12,141.0,141.36,5105647,115.828347695825,115.925546309276,114.208370804975,114.499966645328,6303357.81804748,0.0,1.0
2017-02-21,145.02,145.65,143.25,145.6,9274668,117.464524355585,117.974817076203,116.030844807182,117.934317653931,11450370.7458809,0.0,1.0
2017-02-22,145.25,145.47,143.97,145.05,5037762,117.650821698032,117.829019156026,116.614036487888,117.488824008947,6219547.98053264,0.0,1.0
2017-02-23,144.71,146.33,144.51,146.11,4184046,117.213427937503,118.525609219092,117.051430248418,118.347411761098,5165562.57515847,0.0,1.0
2017-02-24,145.95,146.0799,144.65,144.65,3516680,118.21781360983,118.323031108891,117.164828630777,117.164828630777,4341642.18003539,0.0,1.0
2017-02-27,145.3,146.01,144.8,145.87,4388414,117.691321120304,118.266412916556,117.286326897591,118.153014534196,5417872.3471734,0.0,1.0
2017-02-28,144.91,145.63,144.465,144.98,4211949,117.375425626588,117.958617307294,117.014980768373,117.432124817768,5200011.21471326,0.0,1.0
2017-03-01,146.68,147.6999,145.891,146.72,6213540,118.809105174991,119.63521239048,118.17002429155,118.841504712808,7671146.46522772,0.0,1.0
2017-03-02,147.95,148.23,146.3886,147.08,4053352,119.837790500681,120.0645872654,118.573074541994,119.133100553161,5004209.65619015,0.0,1.0
2017-03-03,147.81,148.26,146.82,148.12,3413398,119.724392118321,120.088886918763,118.92250355735,119.975488536403,4214131.71913523,0.0,1.0
2017-03-06,147.13,147.51,146.58,147.13,3998026,119.173599975432,119.481395584694,118.728106330448,119.173599975432,4935904.97812658,0.0,1.0
2017-03-07,146.02,146.95,145.83,146.33,3995889,118.995402517438,119.753283111475,118.840566697151,119.248029382117,4903380.29399493,0.89,1.0
2017-03-08,146.92,147.12,145.92,146.22,3614479,119.728835350377,119.891820424363,118.913909980445,119.158387591425,4435349.70607503,0.0,1.0
2017-03-09,146.62,147.16,146.53,147.08,3594694,119.484357739398,119.924417439161,119.411014456104,119.859223409566,4411071.4092763,0.0,1.0
2017-03-10,146.85,147.46,146.45,147.24,3122443,119.671790574482,120.16889505014,119.345820426509,119.989611468755,3831569.2641418,0.0,1.0
2017-03-13,147.43,147.67,146.5,147.33,2933276,120.144447289042,120.340029377826,119.386566695006,120.062954752049,3599441.25956658,0.0,1.0
2017-03-14,147.16,147.59,146.46,147.27,3272706,119.924417439161,120.274835348231,119.353969680208,120.014059229853,4015957.92787008,0.0,1.0
2017-03-15,147.95,148.38,146.76,147.35,3670513,120.568208481407,120.918626390477,119.598447291188,120.079253259448,4504109.3766749,0.0,1.0
2017-03-16,148.73,149.19,148.01,148.4,3544464,121.203850269954,121.578715940122,120.617104003603,120.934924897876,4349433.86324653,0.0,1.0
2017-03-17,149.6,149.99,148.13,149.4,9001961,121.912835341794,122.230656236068,120.714895047995,121.749850267808,11046362.4426782,0.0,1.0
2017-03-20,147.8,149.59,147.7,149.38,5906058,120.445969675917,121.904686088095,120.364477138924,121.733551760409,7247360.57793172,0.0,1.0
2017-03-21,146.61,148.7,146.26,148.33,4530019,119.476208485698,121.179402508856,119.190984606222,120.877880121981,5558814.54565494,0.0,1.0
2017-03-22,147.36,147.93,146.06,146.73,3169038,120.087402513147,120.551909974008,119.027999532236,119.57399953009,3888746.27901852,0.0,1.0
2017-03-23,147.99,148.41,147.03,147.28,3219352,120.600805496204,120.943074151575,119.81847714107,120.022208483553,3950486.90197178,0.0,1.0
2017-03-24,147.71,150.15,147.01,147.85,4735350,120.372626392623,122.361044295257,119.802178633671,120.486715944414,5810777.49536307,0.0,1.0
2017-03-27,146.87,147.68,146.26,147.07,2943006,119.68808908188,120.348178631525,119.190984606222,119.851074155867,3611381.00320325,0.0,1.0
2017-03-28,147.2,147.35,145.94,147.29,4635519,119.957014453958,120.079253259448,118.930208487844,120.030357737252,5688274.25312339,0.0,1.0
2017-03-29,147.04,147.42,145.96,146.37,3729973,119.826626394769,120.136298035343,118.946506995243,119.280626396915,4577073.11322538,0.0,1.0
2017-03-30,146.95,147.38,146.43,146.72,2450781,119.753283111475,120.103701020546,119.329521919111,119.565850276391,3007368.63819219,0.0,1.0
2017-03-31,146.83,147.18,146.65,146.87,3248666,119.655492067083,119.940715946559,119.508805500495,119.68808908188,3986458.29405454,0.0,1.0
2017-04-03,146.62,147.2005,146.09,146.94,3775283,119.484357739398,119.957421916643,119.052447293334,119.745133857776,4632673.29659405,0.0,1.0
2017-04-04,146.34,146.9,146.05,146.5,3124200,119.256178635817,119.712536842978,119.019850278536,119.386566695006,3833725.2897913,0.0,1.0
2017-04-05,146.64,148.44,146.58,146.63,3390363,119.500656246796,120.967521912673,119.4517607246,119.492506993097,4160335.56580012,0.0,1.0
2017-04-06,147.24,147.96,147.0,147.04,2699679,119.989611468755,120.576357735106,119.794029379972,119.826626394769,3312792.92510676,0.0,1.0
2017-04-07,147.13,147.8,146.9,147.1,2869120,119.899969678063,120.445969675917,119.712536842978,119.875521916965,3520715.03215095,0.0,1.0
2017-04-10,148.21,148.995,146.75,146.96,5044458,120.780089077589,121.419805492986,119.590298037489,119.761432365174,6190085.84850204,0.0,1.0
2017-04-11,148.2,148.65,147.1,147.91,2844794,120.77193982389,121.138656240359,119.875521916965,120.53561146661,3490864.44595306,0.0,1.0
2017-04-12,146.54,147.57,146.367,147.42,4445599,119.419163709803,120.258536840833,119.278181620805,120.136298035343,5455222.23755552,0.0,1.0
2017-04-13,145.91,147.01,145.87,146.42,2346886,118.905760726746,119.802178633671,118.873163711949,119.321372665411,2879878.43622596,0.0,1.0
2017-04-17,147.31,147.31,145.76,145.9,3467650,120.04665624465,120.04665624465,118.783521921256,118.897611473047,4255174.9251472,0.0,1.0
2017-04-18,147.76,148.18,146.77,147.06,2969413,120.41337266112,120.755641316491,119.606596544887,119.842924902168,3643785.19746977,0.0,1.0
2017-04-19,147.22,148.4,147.02,147.93,3460975,119.973312961357,120.934924897876,119.81032788737,120.551909974008,4246983.99104904,0.0,1.0
2017-04-20,148.72,149.05,147.44,147.66,3700195,121.195701016254,121.464626388332,120.152596542742,120.331880124127,4540532.34385103,0.0,1.0
2017-04-21,150.0,150.146,148.4,148.49,5019927,122.238805489767,122.357784593777,120.934924897876,121.00826818117,6159983.7055266,0.0,1.0
2017-04-24,151.89,152.0601,150.85,151.08,5077174,123.779014438938,123.917633244363,122.931492054209,123.118924889293,6230231.85598582,0.0,1.0
2017-04-25,153.03,154.65,152.79,152.79,5481462,124.70802936066,126.02820845995,124.512447271877,124.512447271877,6726336.18027978,0.0,1.0
2017-04-26,154.22,154.8076,152.4,153.11,4825708,125.677790550879,126.156640698251,124.194626377603,124.773223390255,5921656.36026766,0.0,1.0
2017-04-27,156.12,156.27,153.89,154.69,5352201,127.226148753749,127.348387559239,125.408865178802,126.060805474747,6567719.20163446,0.0,1.0
2017-04-28,156.1,156.25,154.102,156.01,4959594,127.209850246351,127.332089051841,125.581629357227,127.136506963057,6085948.70523564,0.0,1.0
2017-05-01,154.21,156.27,154.21,156.22,3126074,125.66964129718,127.348387559239,125.66964129718,127.307641290743,3836024.88686993,0.0,1.0
2017-05-02,154.95,155.16,153.76,154.49,3176250,126.272686070929,126.443820398615,125.30292488071,125.897820400761,3897596.1691632,0.0,1.0
2017-05-03,155.0,155.39,154.59,155.16,2417489,126.313432339426,126.631253233699,125.979312937754,126.443820398615,2966515.81751882,0.0,1.0
2017-05-04,154.86,155.64,154.26,155.46,3228483,126.199342787635,126.834984576182,125.710387565676,126.688298009594,3961691.60897553,0.0,1.0
2017-05-05,155.73,155.75,154.09,155.34,2469270,126.908327859476,126.924626366875,125.571850252788,126.590506965203,3030056.60531432,0.0,1.0
2017-05-08,156.89,157.16,155.49,155.85,3181370,127.853641288597,128.073671138478,126.712745770692,127.006118903868,3903878.95307066,0.0,1.0
2017-05-09,157.68,157.74,156.29,157.04,2990161,128.497432330843,128.546327853039,127.364686066638,127.975880094087,3669245.19756983,0.0,1.0
2017-05-10,158.13,158.15,157.3,157.52,2602623,128.864148747312,128.880447254711,128.187760690269,128.367044271654,3193694.9026607,0.0,1.0
2017-05-11,156.2,157.7,155.33,157.35,3621071,127.291342783344,128.513730838242,126.582357711503,128.228506958766,4443438.7903559,0.0,1.0
2017-05-12,156.92,157.2,155.75,156.39,2865427,127.878089049695,128.106268153276,126.924626366875,127.446178603631,3516183.32883645,0.0,1.0
2017-05-15,157.33,157.84,156.66,157.28,5830734,128.212208451367,128.627820390032,127.666208453513,128.17146218287,7154930.02811792,0.0,1.0
2017-05-16,158.26,160.86,158.05,160.11,10088813,128.970089045403,131.088895007226,128.798954717718,130.477700979777,12380045.3050622,0.0,1.0
2017-05-17,156.09,157.3,155.89,157.08,5901399,127.201700992651,128.187760690269,127.038715918665,128.008477108884,7241643.48999719,0.0,1.0
2017-05-18,155.7,156.665,155.24,155.48,4579011,126.883880098378,127.670283080362,126.509014428209,126.704596516993,5618932.93416958,0.0,1.0
2017-05-19,156.3,156.74,155.32,156.04,4744466,127.372835320337,127.731402483107,126.574208457804,127.160954724155,5821963.79577333,0.0,1.0
2017-05-22,155.96,157.0,155.8,156.49,3773230,127.09576069456,127.943283079289,126.965372635371,127.527671140624,4630154.04749993,0.0,1.0
2017-05-23,154.83,156.43,154.68,155.91,4506292,126.174895026537,127.478775618428,126.052656221048,127.055014426064,5529698.99608998,0.0,1.0
2017-05-24,155.0,155.43,153.29,154.7,4558682,126.313432339426,126.663850248497,124.919909956843,126.068954728446,5593987.09158069,0.0,1.0
2017-05-25,156.46,156.69,155.35,156.2,3101440,127.503223379526,127.690656214611,126.598656218902,127.291342783344,3805796.35195262,0.0,1.0
2017-05-26,154.9,156.42,154.64,156.1,4269347,126.231939802433,127.470626364729,126.02005920625,127.209850246351,5238942.30996562,0.0,1.0
2017-05-30,153.88,154.56,153.52,154.0,3453667,126.125999504342,126.683353804205,125.830929580885,126.224356145494,4213645.71974476,0.89,1.0
2017-05-31,153.51,154.38,153.28,154.36,6735024,125.822733194122,126.535818842476,125.63421629858,126.519426068951,8217064.65909373,0.0,1.0
2017-06-01,155.15,155.16,152.74,153.52,3366635,127.166940623204,127.175137009966,125.191611413394,125.830929580885,4107462.34587553,0.0,1.0
2017-06-02,155.35,155.86,154.42,154.79,3477573,127.330868358458,127.748884083355,126.568604389527,126.871870699747,4242812.23017446,0.0,1.0
2017-06-05,154.79,155.62,154.23,155.53,2649720,126.871870699747,127.55217080105,126.412873041036,127.478403320186,3232790.34618048,0.0,1.0
2017-06-06,154.2,154.66,153.65,154.44,3248568,126.388283880748,126.765317671832,125.9374826088,126.584997163052,3963414.72657897,0.0,1.0
2017-06-07,154.96,155.3,154.35,154.69,3158036,127.011209274713,127.289886424644,126.511229682188,126.78990683212,3852961.17842278,0.0,1.0
2017-06-08,153.5,155.2335,153.3801,155.16,4013999,125.814536807359,127.235380452672,125.716262130074,127.175137009966,4897278.66219002,0.0,1.0
2017-06-09,152.96,154.0,152.78,154.0,4704273,125.371931922174,126.224356145494,125.224396960445,126.224356145494,5739447.31526254,0.0,1.0
2017-06-12,152.18,153.3,151.73,152.8,4468847,124.732613754683,125.650609072105,124.363776350362,125.240789733971,5452215.87192522,0.0,1.0
2017-06-13,153.99,154.04,152.06,152.31,3739824,126.216159758731,126.257141692545,124.634257113531,124.839166782599,4562771.50929687,0.0,1.0
2017-06-14,156.76,157.28,153.96,154.5,5945705,128.486558891998,128.912771003658,126.191570598443,126.634175483629,7254056.17394931,0.0,1.0
2017-06-15,156.77,157.27,154.92,156.13,3965581,128.49475527876,128.904574616895,126.978423727662,127.970186525948,4838206.29115408,0.0,1.0
2017-06-16,156.64,156.69,155.41,156.25,9056422,128.388202250845,128.429184184659,127.380046679034,128.0685431671,11049285.8160623,0.0,1.0
2017-06-19,158.81,159.03,156.39,156.91,5086916,130.16681817835,130.347138687129,128.183292581778,128.609504693438,6206290.82945784,0.0,1.0
2017-06-20,157.67,159.2242,157.6,158.73,4192579,129.232430087403,130.506312518061,129.175055380064,130.101247084248,5115155.15480843,0.0,1.0
2017-06-21,156.59,158.53,156.43,157.91,4013937,128.347220317032,129.937319348994,128.216078128829,129.429143369707,4897203.01910263,0.0,1.0
2017-06-22,155.48,157.07,155.47,156.44,3225716,127.437421386373,128.740646881641,127.42922499961,128.224274515591,3935534.14863453,0.0,1.0
2017-06-23,151.31,155.23,150.91,155.16,11286163,124.019528106329,127.232511717305,123.691672635821,127.175137009966,13769680.8688538,0.0,1.0
2017-06-26,151.42,151.97,151.13,151.67,4125271,124.109688360719,124.560489632667,123.871993144601,124.314598029786,5033036.04312089,0.0,1.0
2017-06-27,152.24,153.25,150.75,151.06,4565408,124.78179207526,125.609627138292,123.560530447618,123.814618437262,5570025.10030309,0.0,1.0
2017-06-28,153.23,153.45,152.36,152.75,5058406,125.593234364766,125.773554873546,124.880148716412,125.199807800157,6171507.20976612,0.0,1.0
2017-06-29,152.16,153.0,151.52,152.77,2843568,124.716220981158,125.404717469224,124.191652228346,125.216200573682,3469294.55908842,0.0,1.0
2017-06-30,153.4,154.0,152.27,152.51,3534555,125.732572939732,126.224356145494,124.806381235548,125.003094517852,4312333.10766571,0.0,1.0
2017-07-03,154.01,154.79,153.71,154.39,1658535,126.232552532257,126.871870699747,125.986660929376,126.544015229239,2023495.28886163,0.0,1.0
2017-07-05,152.69,154.295,151.46,154.01,4420213,125.150629479581,126.466149554993,124.142473907769,126.232552532257,5392879.97013325,0.0,1.0
2017-07-06,152.05,152.48,151.22,151.77,3381134,124.626060726768,124.978505357564,123.945760625465,124.396561897413,4125151.84787172,0.0,1.0
2017-07-07,152.23,152.87,151.9,152.04,3594014,124.773595688497,125.298164441309,124.503114925328,124.617864340006,4384876.0485023,0.0,1.0
2017-07-10,151.18,152.26,151.0,152.22,5033652,123.912975078414,124.798184848785,123.765440116686,124.765399301734,6141306.09710917,0.0,1.0
2017-07-11,150.6,151.81,150.5,151.45,5197538,123.437584646178,124.429347444464,123.355620778551,124.134277521007,6341255.17802115,0.0,1.0
2017-07-12,152.59,153.14,151.09,151.46,4266610,125.068665611954,125.519466883902,123.83920759755,124.142473907769,5205476.66127633,0.0,1.0
2017-07-13,153.29,154.13,152.6,152.82,3244549,125.642412685343,126.330909173409,125.076861998717,125.257182507496,3958511.34644774,0.0,1.0
2017-07-14,152.88,153.67,151.82,153.22,3470785,125.306360828072,125.953875382325,124.437543831226,125.585037978004,4234530.53215738,0.0,1.0
2017-07-17,153.89,154.5,152.72,152.9,4160746,126.134195891104,126.634175483629,125.175218639869,125.322753601597,5076317.3096437,0.0,1.0
2017-07-18,152.17,153.86,151.98,153.75,3775600,124.724417367921,126.109606730816,124.56868601943,126.019446476427,4606420.01080832,0.0,1.0
2017-07-19,153.3,154.0,152.55,152.55,2793148,125.650609072105,126.224356145494,125.035880064903,125.035880064903,3407779.64836034,0.0,1.0
2017-07-20,147.03,152.57,145.61,152.56,18127917,120.511474571896,125.052272838429,119.347587651593,125.044076451666,22116961.4427038,0.0,1.0
2017-07-21,146.65,147.46,146.13,147.03,9052622,120.200011874913,120.863919202692,119.773799763253,120.511474571896,11044649.6268365,0.0,1.0
2017-07-24,144.58,146.69,144.25,146.61,7227787,118.503359815036,120.232797421964,118.232879051867,120.167226327863,8818260.0568546,0.0,1.0
2017-07-25,146.97,147.4,145.28,145.74,4875739,120.46229625132,120.814740882116,119.077106888424,119.454140679508,5948644.37363029,0.0,1.0
2017-07-26,146.69,147.245,145.96,146.86,2705480,120.232797421964,120.687696887294,119.634461188288,120.37213599693,3300820.32282067,0.0,1.0
2017-07-27,147.73,147.86,145.89,146.18,5376025,121.085221645284,121.1917746732,119.577086480949,119.814781697067,6559018.20600856,0.0,1.0
2017-07-28,148.08,148.27,147.32,147.9,3374856,121.372095181979,121.52782653047,120.749169788014,121.22456022025,4117492.37525069,0.0,1.0
2017-07-31,149.6,149.98,147.54,148.0,5178448,122.617945969908,122.929408666891,120.929490296793,121.306524087877,6317964.42741033,0.0,1.0
2017-08-01,149.85,150.39,148.95,150.24,3329387,122.822855638976,123.265460524161,122.085180830333,123.142514722721,4062017.93106395,0.0,1.0
2017-08-02,150.5,150.86,149.92,149.94,3753103,123.355620778551,123.650690702008,122.880230346315,122.89662311984,4578972.55054157,0.0,1.0
2017-08-03,150.79,152.03,150.5,150.7,5134124,123.593315994669,124.609667953243,123.355620778551,123.519548513805,6263886.9402403,0.0,1.0
2017-08-04,152.75,152.75,150.8,151.01,3245699,125.199807800157,125.199807800157,123.601512381432,123.773636503448,3959914.40371347,0.0,1.0
2017-08-07,153.35,154.47,152.47,152.83,3796049,125.691591005919,126.609586323341,124.970308970802,125.265378894259,4631368.8090923,0.0,1.0
2017-08-08,153.35,154.2,153.08,153.32,3193199,125.691591005919,126.388283880748,125.470288563326,125.667001845631,3895861.78940913,0.0,1.0
2017-08-09,155.26,155.57,153.32,153.35,3822798,127.257100877593,127.511188867237,125.667001845631,125.691591005919,4664003.92109283,0.0,1.0
2017-08-10,153.88,155.98,153.88,155.19,4396190,126.125999504342,127.847240724507,126.125999504342,127.199726170255,5363570.71387737,0.0,1.0
2017-08-11,154.88,155.72,153.98,154.11,3617010,126.945638180611,127.634134668677,126.207963371968,126.314516399884,4412932.31361739,0.0,1.0
2017-08-14,154.26,156.05,153.56,156.04,6454481,126.437462201324,127.904615431846,125.863715127935,127.896419045084,7874788.22909792,0.0,1.0
2017-08-15,150.17,154.8,148.26,154.275,13387264,123.085140015382,126.880067086509,121.519630143707,126.449756781468,16333128.7158528,0.0,1.0
2017-08-16,152.25,152.95,151.16,151.45,5982568,124.789988462022,125.363735535411,123.896582304889,124.134277521007,7299030.86958937,0.0,1.0
2017-08-17,149.67,152.15,149.61,151.81,4340825,122.675320677247,124.708024594395,122.626142356671,124.429347444464,5296022.65690674,0.0,1.0
2017-08-18,147.49,149.61,146.96,149.61,6776911,120.88850836298,122.626142356671,120.454099864557,122.626142356671,8268168.88491022,0.0,1.0
2017-08-21,149.2,149.88,146.89,147.1,3860701,122.290090499401,122.847444799264,120.396725157218,120.568849279235,4710247.46852094,0.0,1.0
2017-08-22,149.91,150.58,149.29,149.29,3201554,122.872033959552,123.421191872652,122.363857980265,122.363857980265,3906055.30545699,0.0,1.0
2017-08-23,149.1,149.48,147.4271,148.58,5178283,122.208126631774,122.519589328756,120.836953090242,121.781914520114,6317763.1191939,0.0,1.0
2017-08-24,148.25,150.6,147.98,149.73,3718608,121.511433756945,123.437584646178,121.290131314352,122.724498997823,4536886.93281912,0.0,1.0
2017-08-25,149.65,150.53,148.4,148.51,3020468,122.658927903722,123.380209938839,121.634379558385,121.724539812775,3685121.3680491,0.0,1.0
2017-08-28,151.39,152.39,150.43,151.94,6777282,124.085099200431,124.9047378767,123.298246071212,124.535900472379,8268621.52338462,0.0,1.0
2017-08-29,149.84,150.9,149.03,150.07,5353955,123.544137674093,124.418115156304,122.876286956554,123.733774297591,6493522.33382602,0.89,1.0
2017-08-30,150.0,150.25,149.28,150.0,3635330,123.676058803483,123.882185568156,123.082413721226,123.676058803483,4409095.060722,0.0,1.0
2017-08-31,149.87,150.925,149.85,150.61,5999584,123.568872885853,124.438727832771,123.55238274468,124.179008109284,7276570.81497052,0.0,1.0
2017-09-01,150.78,150.94,149.76,150.26,3375526,124.319174309261,124.451095438652,123.478177109398,123.890430638743,4093992.8462997,0.0,1.0
2017-09-05,152.93,153.92,151.7,151.71,7488764,126.091864485445,126.908126473548,125.077720803256,125.085965873843,9082716.66212215,0.0,1.0
2017-09-06,156.56,157.03,154.145,154.86,7976217,129.084825108489,129.472343426073,127.093640561753,127.683163108716,9673922.03127274,0.0,1.0
2017-09-07,157.93,159.28,156.79,158.17,8194941,130.214399778894,131.327484308125,129.274461731988,130.41228147298,9939200.53640471,0.0,1.0
2017-09-08,159.66,160.69,157.52,159.09,9984231,131.640796990428,132.490039260878,129.876351884831,131.170827966974,12109333.5645477,0.0,1.0
2017-09-11,158.37,158.74,156.22,158.42,8728267,130.577182884718,130.882250496433,128.804492708534,130.618408237652,10586042.7852114,0.0,1.0
2017-09-12,159.91,160.93,158.71,159.06,5776559,131.8469237551,132.687920954964,130.857515284672,131.146092755214,7006075.85965212,0.0,1.0
2017-09-13,160.02,161.38,159.55,160.39,4635980,131.937619531556,133.058949131374,131.550101213972,132.242687143271,5622729.3036962,0.0,1.0
2017-09-14,159.38,160.85,159.33,160.35,5276053,131.409935013994,132.621960390268,131.36870966106,132.209706860924,6399039.21305837,0.0,1.0
2017-09-15,158.4,159.99,158.29,159.98,9003849,130.601918096478,131.912884319795,130.511222320022,131.904639249208,10920281.2821358,0.0,1.0
2017-09-18,157.81,159.0,157.69,159.0,3989999,130.115458931851,131.096622331692,130.016518084808,131.096622331692,4839253.90079737,0.0,1.0
2017-09-19,157.66,158.32,157.16,157.8,3665118,129.991782873048,130.535957531783,129.579529343703,130.107213861264,4445223.31418694,0.0,1.0
2017-09-20,158.68,159.39,157.36,157.57,4510411,130.832780072911,131.418180084581,129.744430755441,129.917577237766,5470433.45774006,0.0,1.0
2017-09-21,159.19,159.556,158.72,158.87,2888966,131.253278672843,131.555048256324,130.865760355259,130.989436414062,3503870.54853171,0.0,1.0
2017-09-22,159.97,160.09,159.01,159.14,3259206,131.896394178621,131.995335025664,131.104867402279,131.212053319909,3952914.61200923,0.0,1.0
2017-09-25,161.1,161.43,159.75,160.05,4814613,132.828087154941,133.100174484309,131.71500262571,131.962354743317,5839383.60412614,0.0,1.0
2017-09-26,161.26,162.0,160.79,161.55,3064373,132.960008284331,133.570143507762,132.572489966747,133.199115331351,3716612.20811037,0.0,1.0
2017-09-27,160.92,161.69,160.14,161.38,3852745,132.679675884377,133.314546319568,132.036560378599,133.058949131374,4672785.95057981,0.0,1.0
2017-09-28,162.36,162.45,160.66,160.72,4594010,133.86696604889,133.941171684172,132.465304049117,132.514774472639,5571826.16156098,0.0,1.0
2017-09-29,163.56,163.61,162.15,162.5,3441094,134.856374519318,134.897599872253,133.693819566565,133.982397037107,4173516.72582134,0.0,1.0
2017-10-02,164.02,164.25,163.22,164.2,2616352,135.235647766315,135.425284389814,134.576042119364,135.38405903688,3173231.77821825,0.0,1.0
2017-10-03,165.17,165.28,164.0,164.06,2998011,136.183830883809,136.274526660265,135.219157625142,135.268628048663,3636125.32894955,0.0,1.0
2017-10-04,165.29,166.08,164.91,165.49,2738421,136.282771730852,136.934132307217,135.969459048549,136.44767314259,3321282.66354838,0.0,1.0
2017-10-05,166.12,166.25,164.26,165.07,3346573,136.967112589564,137.074298507194,135.433529460401,136.10138017794,4058877.31915551,0.0,1.0
2017-10-06,165.85,166.63,165.74,166.18,2871871,136.744495683718,137.387611189496,136.653799907262,137.016583013086,3483136.94798841,0.0,1.0
2017-10-09,165.71,166.63,165.42,166.14,2124627,136.629064695501,137.387611189496,136.389957648481,136.983602730738,2576845.13141217,0.0,1.0
2017-10-10,165.16,165.8,164.64,165.7,2746969,136.175585813222,136.703270330783,135.746842142703,136.620819624914,3331650.07024298,0.0,1.0
2017-10-11,165.25,165.865,164.45,165.19,2301663,136.249791448504,136.756863289598,135.590185801552,136.200321024983,2791562.51695075,0.0,1.0
2017-10-12,164.59,165.41,164.47,165.41,3389934,135.705616789769,136.381712577894,135.606675942726,136.381712577894,4111467.52992809,0.0,1.0
2017-10-13,164.47,166.0699,164.35,164.92,3183629,135.606675942726,136.925804785924,135.507735095683,135.977704119136,3861251.35794309,0.0,1.0
2017-10-16,164.22,164.67,163.26,164.47,2581856,135.400549178053,135.771577354464,134.609022401711,135.606675942726,3131393.44628836,0.0,1.0
2017-10-17,163.35,164.92,161.5111,164.22,4145936,134.683228036993,135.977704119136,133.167042006768,135.400549178053,5028381.45083651,0.0,1.0
2017-10-18,163.45,164.24,163.35,163.42,2757940,134.765678742862,135.417039319227,134.683228036993,134.740943531101,3344956.20253667,0.0,1.0
2017-10-19,163.24,164.11,162.77,163.5,2670126,134.592532260537,135.309853401598,134.205013942953,134.806904095797,3238451.35327615,0.0,1.0
2017-10-20,163.43,164.15,162.74,163.97,4083324,134.749188601688,135.342833683945,134.180278731192,135.194422413381,4952442.74377501,0.0,1.0
2017-10-23,164.74,166.265,163.75,164.04,3988453,135.829292848572,137.086666113074,135.013030860469,135.252137907489,4837378.84104657,0.0,1.0
2017-10-24,166.03,166.46,164.65,164.67,3360320,136.892906954282,137.247444989519,135.75508721329,135.771577354464,4075550.31164855,0.0,1.0
2017-10-25,166.09,166.95,165.3803,166.11,2945450,136.942377377803,137.651453448277,136.357224718251,136.958867518977,3572376.93596004,0.0,1.0
2017-10-26,167.65,167.94,166.1068,166.39,3722141,138.22860838936,138.46771543638,136.956229096389,137.18972949541,4514383.42555168,0.0,1.0
2017-10-27,167.34,167.75,166.46,166.8,3710088,137.973011201166,138.311059095229,137.247444989519,137.527777389473,4499764.99400162,0.0,1.0
2017-10-30,165.31,166.99,164.88,166.99,3895193,136.299261872025,137.684433730624,135.944723836789,137.684433730624,4724268.833052,0.0,1.0
2017-10-31,165.78,166.34,165.1,165.4,2893321,136.68678018961,137.148504142476,136.1261153897,136.373467507307,3509152.49239634,0.0,1.0
2017-11-01,165.38,166.74,165.12,166.42,3555060,136.356977366134,137.478306965952,136.142605530874,137.214464707171,4311739.92087934,0.0,1.0
2017-11-02,162.71,165.01,160.53,165.01,6496764,134.155543519432,136.051909754418,132.358118131488,136.051909754418,7879573.53612364,0.0,1.0
2017-11-03,164.39,164.99,162.68,163.01,3077874,135.540715378031,136.035419613245,134.130808307671,134.402895637039,3732986.84051368,0.0,1.0
2017-11-06,164.22,164.88,163.01,164.8,3272666,135.400549178053,135.944723836789,134.402895637039,135.878763272094,3969239.51773094,0.0,1.0
2017-11-07,163.66,164.4,162.83,164.09,3190853,134.938825225187,135.548960448618,134.254484366474,135.293363260424,3870012.95667517,0.0,1.0
2017-11-08,164.05,164.68,163.27,163.34,2661622,135.260382978076,135.779822425051,134.617267472298,134.674982966406,3228137.31180085,0.0,1.0
2017-11-09,163.27,164.135,162.28,164.1,3381237,134.617267472298,135.330466078065,133.801005484195,135.301608331011,4100919.40919543,0.0,1.0
2017-11-10,164.11,164.58,162.93,163.34,3552646,135.309853401598,135.697371719182,134.336935072343,134.674982966406,4308812.11089328,0.0,1.0
2017-11-13,165.35,166.64,164.25,164.64,7118621,136.332242154373,137.395856260083,135.425284389814,135.746842142703,8633790.2446963,0.0,1.0
2017-11-14,168.06,168.14,163.15,163.62,10160167,138.566656283423,138.632616848118,134.518326625255,134.905844942839,12322716.8196038,0.0,1.0
2017-11-15,165.47,167.44,165.35,167.44,5326724,136.431183001416,138.055461907035,136.332242154373,138.055461907035,6460495.32730983,0.0,1.0
2017-11-16,167.5,167.76,166.06,166.68,4454180,138.104932330556,138.319304165816,136.917642166043,137.428836542431,5402233.92032269,0.0,1.0
2017-11-17,167.74,168.43,166.06,167.0,4520609,138.302814024642,138.871723895138,136.917642166043,137.692678801211,5482802.06015832,0.0,1.0
2017-11-20,170.45,170.69,167.8,168.14,4624157,140.537228153691,140.735109847777,138.352284448163,138.632616848118,5608389.82670158,0.0,1.0
2017-11-21,172.86,172.86,170.15,170.53,6223225,142.524290165134,142.524290165134,140.289876036084,140.603188718387,7547812.88335904,0.0,1.0
2017-11-22,172.06,172.94,172.04,172.89,4130275,141.864684518182,142.590250729829,141.848194377008,142.549025376895,5009387.07130399,0.0,1.0
2017-11-24,172.33,173.1,171.7425,172.11,1853587,142.087301424028,142.72217185922,141.602903527048,141.905909871117,2248115.38053451,0.0,1.0
2017-11-27,174.16,174.91,172.38,172.87,4539828,143.596149341431,144.214529635448,142.128526776963,142.532535235721,5506111.74537865,0.0,1.0
2017-11-28,176.57,176.77,172.9911,174.89,5942994,145.583211352873,145.748112764611,142.632383040528,144.198039494274,7207935.86587751,0.0,1.0
2017-11-29,177.25,178.43,175.68,176.57,4902161,146.877687435017,147.855490939521,145.576711585804,146.31420744937,5915861.37026041,0.89,1.0
2017-11-30,179.82,180.67,177.41,178.07,9180664,149.007310321945,149.711660304003,147.010270961051,147.557178005943,11079100.7294417,0.0,1.0
2017-12-01,180.42,180.6,176.7,180.32,4683390,149.504498544574,149.653655011362,146.421931564273,149.421633840802,5651851.49628173,0.0,1.0
2017-12-04,184.9,186.31,183.19,183.19,5833689,153.216837273538,154.385229596716,151.799850839045,151.799850839045,7040016.71940459,0.0,1.0
2017-12-05,182.85,184.91,182.2589,184.79,6214259,151.518110846222,153.225123743915,151.028297582228,153.125686099389,7499283.43089774,0.0,1.0
2017-12-06,180.8,182.15,178.68,180.25,6887074,149.819384418906,150.938057919821,148.062652698949,149.363628548162,8311227.4424942,0.0,1.0
2017-12-07,182.0,182.58,179.77,180.05,5482576,150.813760864164,151.294376146039,148.965877970059,149.197899140619,6616298.31576663,0.0,1.0
2017-12-08,183.41,183.9,182.16,182.5,5064555,151.982153187342,152.388190235823,150.946344390198,151.228084383021,6111836.24570048,0.0,1.0
2017-12-11,182.25,182.96,181.1201,182.9,5522127,151.020922623593,151.60926202037,150.084634335678,151.559543198107,6664027.92584168,0.0,1.0
2017-12-12,181.8,183.21,181.66,182.75,5272560,150.648031456621,151.816423779799,150.532020871341,151.43524614245,6362853.85697864,0.0,1.0
2017-12-13,183.03,183.67,182.0,182.01,5148057,151.66726731301,152.197601417148,150.813760864164,150.822047334541,6212605.32614063,0.0,1.0
2017-12-14,182.13,184.0,182.06,183.88,3539213,150.921484979067,152.471054939594,150.863479686427,152.371617295068,4271074.21968056,0.0,1.0
2017-12-15,182.58,183.21,182.13,183.005,7782107,151.294376146039,151.816423779799,150.921484979067,151.646551137067,9391341.12089201,0.0,1.0
2017-12-18,184.73,185.47,183.5,183.96,4990796,153.075967277126,153.689166085035,152.056731420736,152.437909058085,6022824.88544344,0.0,1.0
2017-12-19,185.98,186.72,184.6,185.235,4480945,154.11177607427,154.724974882179,152.968243162223,153.494434031172,5407543.61755186,0.0,1.0
2017-12-20,187.31,187.9024,186.035,187.14,4726785,155.213876634431,155.704767139574,154.157351661344,155.07300663802,5704219.993392,0.0,1.0
2017-12-21,188.08,188.84,187.44,187.7,5801612,155.851934853472,156.481706602136,155.321600749334,155.53704897914,7001306.63110399,0.0,1.0
2017-12-22,188.13,188.46,187.27,188.46,3256600,155.893367205358,156.166820727804,155.180730752923,156.166820727804,3930020.68646666,0.0,1.0
2017-12-26,190.36,190.42,188.34,188.53,2879194,157.741250099463,157.790968921726,156.067383083278,156.224826020444,3474572.24723659,0.0,1.0
2017-12-27,190.19,191.49,190.01,190.6,5347377,157.600380103051,158.677621252081,157.451223636262,157.940125388514,6453141.99727816,0.0,1.0
2017-12-28,189.78,190.98,189.64,190.91,3118560,157.260634817588,158.255011262846,157.144624232308,158.197005970206,3763435.88773183,0.0,1.0
2017-12-29,189.53,190.74,189.53,190.74,4607719,157.053473058159,158.056135973794,157.053473058159,158.056135973794,5560532.7603714,0.0,1.0
2018-01-02,188.03,190.72,188.01,190.21,4475920,155.810502501586,158.03956303304,155.793929560832,157.616953043805,5401479.51574338,0.0,1.0
2018-01-03,189.01,189.36,187.82,188.0,4527396,156.622576598547,156.912603061747,155.636486623666,155.785643090455,5463600.0539908,0.0,1.0
2018-01-04,190.51,190.87,188.47,189.87,4029021,157.86554715512,158.163860088697,156.175107198181,157.335213050982,4862167.86716471,0.0,1.0
2018-01-05,192.5,192.54,190.51,190.93,4214521,159.514554760173,159.547700641682,157.86554715512,158.21357891096,5086026.74984591,0.0,1.0
2018-01-08,192.04,193.72,191.6,191.72,3490089,159.133377122824,160.525504146186,158.76877242623,158.868210070755,4211792.04311545,0.0,1.0
2018-01-09,193.1,193.47,191.64,192.7,3006571,160.011742982802,160.318342386757,158.801918307738,159.680284167716,3628289.08227316,0.0,1.0
2018-01-10,191.8,193.22,191.65,192.76,3110852,158.934501833773,160.111180627328,158.810204778115,159.730002989979,3754133.97793286,0.0,1.0
2018-01-11,194.68,194.73,191.4,191.68,3326194,161.321005302392,161.362437654278,158.603043018686,158.835064189247,4014005.78124465,0.0,1.0
2018-01-12,196.42,199.42,194.82,195.5,6726295,162.762851148017,165.248792261162,161.437015887672,162.000495873319,8117201.52713788,0.0,1.0
2018-01-16,196.31,198.95,195.7,197.86,5653697,162.671699973868,164.859328153436,162.166225280862,163.956102882327,6822804.81637736,0.0,1.0
2018-01-17,199.82,199.82,196.84,197.5,3988075,165.580251076248,165.580251076248,163.110882903857,163.657789948749,4812754.79002044,0.0,1.0
2018-01-18,198.33,200.24,197.66,199.78,4313752,164.345566990053,165.928282832089,163.790373474784,165.54710519474,5205777.37403639,0.0,1.0
2018-01-19,201.33,201.33,199.13,199.81,5786379,166.831508103198,166.831508103198,165.008484620225,165.571964605871,6982923.65342269,0.0,1.0
2018-01-22,204.46,204.47,201.51,201.6,4450374,169.425173331247,169.433459801624,166.980664569987,167.055242803381,5370650.94961413,0.0,1.0
2018-01-23,204.9,206.35,204.15,204.89,3552418,169.789778027841,170.991316232528,169.168292749555,169.781491557464,4287009.83448276,0.0,1.0
2018-01-24,206.22,207.1,204.55,205.2,4065050,170.883592117626,171.612801510815,169.499751564641,170.038372139156,4905647.17543489,0.0,1.0
2018-01-25,205.37,206.83,203.84,206.8,3533782,170.179242135568,171.389066810632,168.911412167863,171.3642073995,4264520.16258168,0.0,1.0
2018-01-26,207.23,207.31,204.44,205.6,3655333,171.720525625718,171.786817388735,169.408600390492,170.369830954242,4411206.2598797,0.0,1.0
2018-01-29,204.92,207.61,204.71,207.23,2999591,169.806350968596,172.03541150005,169.632335090676,171.720525625718,3619865.71299491,0.0,1.0
2018-01-30,201.81,203.15,191.57,201.47,5923556,167.229258681302,168.33964571184,158.743913015098,166.947518688478,7148466.99546879,0.0,1.0
2018-01-31,200.9,205.08,200.23,203.22,4487502,166.475189876981,169.93893449463,165.919996361712,168.39765100448,5415456.51617039,0.0,1.0
2018-02-01,199.9,202.25,198.28,199.34,3552226,165.646542839266,167.593863377896,164.304134638167,165.182500498145,4286778.13148827,0.0,1.0
2018-02-02,193.97,199.3,193.44,199.25,5995623,160.732665905614,165.149354616636,160.293482975625,165.107922264751,7235436.47308708,0.0,1.0
2018-02-05,183.11,194.3,180.38,190.07,10331341,151.733559076028,161.006119428061,149.471352663065,157.500942458525,12467722.1178349,0.0,1.0
2018-02-06,191.04,191.96,175.42,178.62,11647438,158.304730085109,159.067085359807,145.361263355998,148.012933876686,14055970.117404,0.0,1.0
2018-02-07,191.29,194.52,189.72,190.73,5957101,158.511891844538,161.188421776358,157.210915995325,158.047849503417,7188948.64624799,0.0,1.0
2018-02-08,181.22,191.14,180.93,191.14,7207421,150.167416174746,158.387594788881,149.927108533808,158.387594788881,8697817.8548407,0.0,1.0
2018-02-09,184.12,186.0,175.79,183.25,9029210,152.57049258412,154.128349015024,145.667862759952,151.849569661308,10896328.0975409,0.0,1.0
2018-02-12,184.06,187.01,183.41,186.55,6741208,152.520773761857,154.965282523117,151.982153187342,154.584104885768,8135198.33316175,0.0,1.0
2018-02-13,183.72,183.99,180.89,183.23,4259241,152.239033769034,152.462768469217,149.8939626523,151.832996720553,5139994.23897529,0.0,1.0
2018-02-14,184.69,185.06,181.05,181.88,6506394,153.042821395618,153.349420799572,150.026546178334,150.714323219638,7851827.9844938,0.0,1.0
2018-02-15,185.27,187.19,183.26,186.74,5078846,153.523436677492,155.114438989906,151.857856131685,154.741547822934,6129082.43056517,0.0,1.0
2018-02-16,186.97,187.99,184.86,185.06,7565848,154.932136641608,155.777356620078,153.183691392029,153.349420799572,9130362.69442439,0.0,1.0
2018-02-20,186.71,191.44,186.31,189.9,8746130,154.716688411802,158.636188900195,154.385229596716,157.360072462114,10554710.9950644,0.0,1.0
2018-02-21,183.06,187.98,182.86,187.21,7508615,151.692126724142,155.769070149701,151.526397316599,155.13101193066,9061294.68670204,0.0,1.0
2018-02-22,185.47,186.22,182.91,183.72,5553659,153.689166085035,154.310651363322,151.567829668485,152.239033769034,6702080.31553824,0.0,1.0
2018-02-23,188.35,188.41,185.62,186.2,4219309,156.075669553655,156.125388375918,153.813463140693,154.294078422567,5091804.84327058,0.0,1.0
2018-02-26,188.46,189.79,187.86,189.17,4384908,156.166820727804,157.268921287965,155.669632505175,156.755160124582,5291647.46921733,0.0,1.0
2018-02-27,184.98,189.25,184.96,188.87,4587554,153.283129036555,156.821451887599,153.266556095801,156.506566013267,5536197.91201956,0.0,1.0
2018-02-28,182.27,186.65,182.27,184.41,6313166,151.037495564347,154.666969589539,151.037495564347,152.810800225057,7618643.05628507,0.0,1.0
2018-03-01,179.64,184.4,178.25,182.75,6123863,148.858153855156,152.80251375468,147.706334472732,151.43524614245,7390194.76481231,0.0,1.0
2018-03-02,178.46,179.19,176.34,177.72,5671038,147.880350350652,148.485262688184,146.123618630696,147.267151542743,6843731.69985216,0.0,1.0
2018-03-05,181.74,182.26,177.7,177.86,5748553,150.598312634358,151.02920909397,147.250578601988,147.383162128023,6937275.74993858,0.0,1.0
2018-03-06,181.64,183.0,179.51,182.75,5306777,150.515447930586,151.642407901879,148.750429740253,151.43524614245,6404146.46823851,0.0,1.0
2018-03-07,178.58,180.0,176.82,178.82,4799246,148.833294444024,150.016759995097,147.36646390185,149.033316790685,5758451.789175,1.03,1.0
2018-03-08,177.94,179.98,176.73,179.44,4219789,148.299901519597,150.000091466208,147.291455521853,149.550041186223,5063181.07406684,0.0,1.0
2018-03-09,182.16,182.24,177.92,179.0,4412928,151.816961115038,151.883635230591,148.283232990709,149.18333355068,5294921.98089041,0.0,1.0
2018-03-12,179.71,183.06,179.55,182.43,4951429,149.775066326216,152.567044915013,149.641718095109,152.041986255031,5941050.98676394,0.0,1.0
2018-03-13,178.35,180.95,177.86,179.59,6089272,148.641606361808,150.808515117293,148.233227404044,149.675055152886,7306310.04186351,0.0,1.0
2018-03-14,177.41,179.66,175.89,179.1,4520695,147.858185504056,149.733395003995,146.591377308542,149.266676195121,5424227.93310959,0.0,1.0
2018-03-15,178.07,179.86,176.72,177.69,3747456,148.408246957372,149.900080292878,147.283121257408,148.091544908493,4496444.79738161,0.0,1.0
2018-03-16,178.96,180.4,177.97,178.43,7939123,149.149996492903,150.350130572864,148.32490431293,148.708280477362,9525883.24162384,0.0,1.0
2018-03-19,177.1,179.32,176.0,178.65,4501096,147.599823306287,149.450030012893,146.683054217428,148.891634295134,5400711.76064915,0.0,1.0
2018-03-20,178.16,178.89,177.16,177.64,4103461,148.483255337369,149.091656641794,147.649828892952,148.049873586272,4923603.06957797,0.0,1.0
2018-03-21,178.02,180.14,177.68,178.35,3472629,148.366575635151,150.133439697315,148.083210644049,148.641606361808,4166689.24205821,0.0,1.0
2018-03-22,175.29,178.56,175.08,177.42,5049280,146.091321441892,148.816625915136,145.916301888564,147.8665197685,6058459.06837146,0.0,1.0
2018-03-23,171.8,177.06,171.56,176.24,5851950,143.182663150876,147.56648624851,142.982640804216,146.883076564088,7021555.45843295,0.0,1.0
2018-03-26,176.38,176.8,173.52,174.11,7123755,146.999756266307,147.349795372962,144.616156635273,145.10787823748,8547550.95391946,0.0,1.0
2018-03-27,174.68,178.73,173.6,177.38,4640376,145.582931310797,148.958308410687,144.682830750827,147.833182710724,5567829.08807857,0.0,1.0
2018-03-28,174.76,177.53,173.92,175.24,4318636,145.649605426351,147.958196677386,144.94952721304,146.049650119671,5181784.22214562,0.0,1.0
2018-03-29,178.24,178.64,175.5,175.7,4423526,148.549929452923,148.883300030689,146.266340995219,146.433026284103,5307638.16006973,0.0,1.0
2018-04-02,172.9,177.69,170.42,177.15,7229319,144.099432239735,148.091544908493,142.03253465758,147.641494628508,8674213.60148378,0.0,1.0
2018-04-03,173.76,174.94,172.43,172.78,5283287,144.816178981933,145.799622186346,143.707721810859,143.999421066405,6339236.09622742,0.0,1.0
2018-04-04,177.44,177.84,170.42,170.8,4757299,147.883188297389,148.216558875156,142.03253465758,142.349236706459,5708121.01279875,0.0,1.0
2018-04-05,179.13,180.04,177.31,178.0,3799927,149.291678988454,150.050097052874,147.774842859615,148.349907106262,4559402.96285798,0.0,1.0
2018-04-06,174.45,178.52,173.35,177.98,5236946,145.391243228581,148.783288857359,144.474474139722,148.333238577374,6283633.10893271,0.0,1.0
2018-04-09,172.51,175.35,172.37,175.06,5079802,143.774395926412,146.141327028557,143.657716224194,145.899633359676,6095081.37644011,0.0,1.0
2018-04-10,173.49,174.19,172.24,174.03,4812883,144.591153841941,145.174552353033,143.549370786419,145.041204121926,5774814.36093083,0.0,1.0
2018-04-11,172.86,175.06,171.8,172.0,4228416,144.066095181958,145.899633359676,143.182663150876,143.349348439759,5073532.31748824,0.0,1.0
2018-04-12,173.36,174.24,172.9,173.31,3396657,144.482808404167,145.216223675254,144.099432239735,144.441137081946,4075533.02724296,0.0,1.0
2018-04-13,172.8,175.51,172.23,174.49,4311225,144.016089595293,146.274675259664,143.541036521975,145.424580286358,5172892.0157012,0.0,1.0
2018-04-16,174.43,175.6,173.32,174.23,3534205,145.374574699693,146.349683639661,144.44947134639,145.20788941081,4240572.18687293,0.0,1.0
2018-04-17,174.91,176.24,174.1,175.76,3106493,145.774619393013,146.883076564088,145.099543973035,146.483031870768,3727375.1280742,0.0,1.0
2018-04-18,179.85,180.25,174.99,175.0,5858880,149.891746028434,150.225116606201,145.841293508567,145.849627773011,7029870.52936266,0.0,1.0
2018-04-19,177.08,179.7,175.77,179.5,5407311,147.583154777399,149.766732061772,146.491366135212,149.600046772888,6488048.26895215,0.0,1.0
2018-04-20,177.01,178.89,176.32,177.85,5008614,147.524814926289,149.091656641794,146.949750679642,148.2248931396,6009665.32025801,0.0,1.0
2018-04-23,177.66,178.38,176.13,177.62,2987719,148.066542115161,148.666609155141,146.791399655202,148.033205057384,3584862.25150827,0.0,1.0
2018-04-24,176.26,180.0,175.05,179.3,4435423,146.899745092976,150.016759995097,145.891299095232,149.433361484005,5321912.96509868,0.0,1.0
2018-04-25,177.39,178.07,174.55,176.08,5586904,147.841516975168,148.408246957372,145.474585873023,146.749728332981,6703535.79181998,0.0,1.0
2018-04-26,185.72,185.93,178.08,178.46,8782470,154.783959257163,154.958978810491,148.416581221816,148.733283270694,10537786.5783241,0.0,1.0
2018-04-27,186.46,187.04,183.87,185.49,4382418,155.400694826032,155.884082163794,153.242120334991,154.592271174947,5258314.07121299,0.0,1.0
2018-04-30,184.8,187.8,184.8,186.99,4173189,154.017206928299,156.517486261551,154.017206928299,155.842410841573,5007267.32149497,0.0,1.0
2018-05-01,184.63,184.73,181.4,184.73,3423884,153.875524432748,153.95886707719,151.183557017281,153.95886707719,4108201.77705574,0.0,1.0
2018-05-02,185.91,187.12,183.75,184.49,3866503,154.942310281603,155.950756279347,153.142109161661,153.75884473053,4639285.23734778,0.0,1.0
2018-05-03,183.19,184.9,181.2,184.87,4123873,152.675390352788,154.100549572741,151.016871728397,154.075546779409,4948094.73304356,0.0,1.0
2018-05-04,185.03,186.35,181.84,182.75,3896175,154.208895010515,155.309017917146,151.550264652824,152.308682717244,4674887.65937168,0.0,1.0
2018-05-07,183.56,185.5,182.67,185.4,3582327,152.983758137222,154.600605439391,152.242008601691,154.51726279495,4298312.13539791,0.0,1.0
2018-05-08,185.04,185.3,182.5,183.45,4168151,154.21722927496,154.433920150508,152.10032610614,152.892081228336,5001222.39691432,0.0,1.0
2018-05-09,186.36,186.5,183.57,185.03,3392251,155.31735218159,155.434031883809,152.992092401666,154.208895010515,4070246.41793329,0.0,1.0
2018-05-10,187.16,187.97,185.88,185.97,3850116,155.984093337124,156.659168757102,154.91730748827,154.992315868268,4619623.03427064,0.0,1.0
2018-05-11,190.31,190.8,187.35,187.63,5355073,158.609386637038,159.017765594803,156.142444361563,156.375803766,6425369.67223866,0.0,1.0
2018-05-14,191.08,191.65,189.86,191.5,7035919,159.251124999239,159.726178072557,158.23434473705,159.601164105895,8442159.5296512,0.0,1.0
2018-05-15,187.98,189.69,186.1,189.5,10147044,156.667503021546,158.0926622415,155.100661306042,157.93431121706,12175092.4367364,0.0,1.0
2018-05-16,186.38,189.28,185.9,189.28,5044785,155.334020710479,157.750957399288,154.933976017158,157.750957399288,6053065.67099354,0.0,1.0
2018-05-17,185.33,187.18,184.87,186.25,4227660,154.458922943841,156.000761866012,154.075546779409,155.225675272704,5072625.21884135,0.0,1.0
2018-05-18,187.42,188.21,185.55,185.75,4697850,156.200784212672,156.859191103762,154.642276761612,154.808962050496,5636790.18282784,0.0,1.0
2018-05-21,189.79,190.67,188.0,188.2,4147784,158.176004885941,158.909420157028,156.684171550434,156.850856839318,4976784.72741581,0.0,1.0
2018-05-22,186.87,190.78,186.52,190.06,4585635,155.742399668243,159.001097065914,155.450700412697,158.401030025934,5502147.2269297,0.0,1.0
2018-05-23,186.67,187.32,184.98,187.1,7387362,155.57571437936,156.117441568231,154.167223688295,155.934087750459,8863844.01345195,0.0,1.0
2018-05-24,187.15,187.41,184.67,186.79,3941299,155.97575907268,156.192449948228,153.908861490525,155.67572555269,4729030.40982345,0.0,1.0
2018-05-25,186.85,187.83,186.05,186.71,2730436,155.725731139355,156.542489054884,155.058989983821,155.609051437136,3276157.14414884,0.0,1.0
2018-05-29,185.0,186.83,184.25,185.55,4725486,154.183892217183,155.709062610466,153.55882238387,154.642276761612,5669949.677808,0.0,1.0
2018-05-30,187.09,187.8,184.01,184.83,3976000,156.784182723765,157.379173208204,154.203097241969,154.890269350758,4744546.46557434,1.03,1.0
2018-05-31,186.55,187.36,185.25,187.16,4839948,156.331654749683,157.010446710805,155.242235552822,156.842843757442,5775492.49923635,0.0,1.0
2018-06-01,187.35,188.83,186.52,187.21,3706248,157.002066563137,158.242328418026,156.306514306679,156.884744495783,4422652.37649447,0.0,1.0
2018-06-04,191.36,191.54,187.97,188.22,4103328,160.362505778072,160.5133484361,157.521635718563,157.731139410268,4896486.50892664,0.0,1.0
2018-06-05,191.94,192.38,189.7,190.44,4231253,160.848554342826,161.217280840226,158.971401265156,159.591532192601,5049138.95022658,0.0,1.0
2018-06-06,193.59,193.59,191.21,193.07,4134745,162.231278708074,162.231278708074,160.23680356305,161.795511029329,4933976.30176087,0.0,1.0
2018-06-07,196.17,197.2,193.83,193.83,4378743,164.393356806461,165.256512016283,162.43240225211,162.43240225211,5225138.23549006,0.0,1.0
2018-06-08,198.33,198.5,195.01,195.87,4006213,166.203468702786,166.345931213145,163.421259676954,164.141952376416,4780599.5295493,0.0,1.0
2018-06-11,199.64,200.52,198.34,198.91,4242950,167.301268047316,168.038721042115,166.211848850454,166.68951726754,5063096.93815611,0.0,1.0
2018-06-12,201.31,201.34,199.51,199.84,4616661,168.7007527079,168.725893150905,167.19232612763,167.468871000679,5509044.92713907,0.0,1.0
2018-06-13,200.31,201.58,199.66,201.3,5128112,167.862737941083,168.927016694941,167.318028342652,168.692372560232,6119357.56153658,0.0,1.0
2018-06-14,199.67,201.0,198.16,200.26,4305893,167.32640849032,168.440968130187,166.061006192427,167.820837202742,5138206.59313164,0.0,1.0
2018-06-15,200.54,201.6,198.5,198.95,7820898,168.055481337451,168.943776990277,166.345931213145,166.723037858212,9332649.3872026,0.0,1.0
2018-06-18,200.69,200.91,198.11,198.94,3405347,168.181183552474,168.365546801173,166.019105454086,166.714657710544,4063588.29801413,0.0,1.0
2018-06-19,199.21,199.9,198.1,198.21,5501146,166.940921697585,167.519151886688,166.010725306418,166.102906930768,6564497.68886027,0.0,1.0
2018-06-20,199.08,200.13,198.12,200.0,3389588,166.831979777899,167.711895283056,166.027485601754,167.60295336337,4044783.14012907,0.0,1.0
2018-06-21,200.31,200.94,198.61,199.21,4695068,167.862737941083,168.390687244178,166.438112837495,166.940921697585,5602607.7175632,0.0,1.0
2018-06-22,197.41,201.2,197.17,200.79,7067329,165.432495117314,168.60857108355,165.231371573278,168.264985029155,8433418.21629808,0.0,1.0
2018-06-25,196.38,197.84,195.06,197.41,5127170,164.569339907493,165.792841467046,163.463160415295,165.432495117314,6118233.47633271,0.0,1.0
2018-06-26,196.36,197.33,195.6,196.58,3270629,164.552579612157,165.365453935969,163.915688389376,164.736942860856,3902829.79430456,0.0,1.0
2018-06-27,195.02,197.99,195.01,196.66,3771522,163.429639824622,165.918543682068,163.421259676954,164.803984042202,4500543.60536618,0.0,1.0
2018-06-28,195.21,196.01,193.51,195.0,2994073,163.588862630317,164.259274443771,162.164237526729,163.412879529286,3572816.51655473,0.0,1.0
2018-06-29,195.1,198.83,194.99,195.86,4106627,163.496681005967,166.622476086194,163.404499381618,164.133572228748,4900423.19373296,0.0,1.0
2018-07-02,194.02,194.18,192.12,193.82,3822776,162.591625057805,162.725707420496,160.999397000853,162.424022104442,4561704.81878332,0.0,1.0
2018-07-03,193.62,195.71,193.41,194.44,1608418,162.256419151079,164.007870013726,162.080436050047,162.943591259868,1919319.40067056,0.0,1.0
2018-07-05,194.41,194.74,193.13,194.49,3040575,162.918450816864,163.194995689913,161.845791915338,162.985491998209,3628307.18550395,0.0,1.0
2018-07-06,194.48,195.35,192.95,194.58,2552568,162.977111850541,163.706184697672,161.694949257311,163.060913327223,3045970.19178526,0.0,1.0
2018-07-09,196.08,196.71,195.03,195.7,2575076,164.317935477448,164.845884780543,163.43801997229,163.999489866058,3072828.90703857,0.0,1.0
2018-07-10,197.61,197.76,196.38,196.56,2842359,165.600098070678,165.7258002857,164.569339907493,164.72018256552,3391776.74731978,0.0,1.0
2018-07-11,196.95,197.76,195.95,197.22,3309295,165.047008324579,165.7258002857,164.208993557762,165.273272311619,3948969.79270444,0.0,1.0
2018-07-12,197.95,198.48,197.0,198.2,2709206,165.885023091396,166.329170917808,165.088909062919,166.0945267831,3232885.752468,0.0,1.0
2018-07-13,198.69,199.93,198.46,198.46,2311624,166.50515401884,167.544292329693,166.312410622472,166.312410622472,2758452.58524568,0.0,1.0
2018-07-16,198.88,199.22,197.89,199.14,2530462,166.664376824535,166.949301845253,165.834742205387,166.882260663908,3019591.18168265,0.0,1.0
2018-07-17,201.1,201.43,198.63,198.63,4662847,168.524769606869,168.801314479918,166.454873132831,166.454873132831,5564158.51442754,0.0,1.0
2018-07-18,200.97,201.92,200.19,201.02,3787846,168.415827687182,169.211941715658,167.762176169065,168.457728425523,4520022.97571428,0.0,1.0
2018-07-19,202.63,203.23,200.55,200.89,3691097,169.806932200098,170.309741060188,168.063861485119,168.348786505837,4404572.74281744,0.0,1.0
2018-07-20,202.45,203.76,201.82,202.08,3568417,169.656089542071,170.753888886601,169.128140238977,169.346024078349,4258179.14110801,0.0,1.0
2018-07-23,202.23,203.39,201.9,202.46,2264267,169.471726293372,170.443823422879,169.195181420322,169.66446968974,2701941.64787893,0.0,1.0
2018-07-24,201.99,204.25,201.35,203.53,5058216,169.270602749336,171.164516122342,168.734273298573,170.561145490234,6035950.91672826,0.0,1.0
2018-07-25,201.0,202.29,199.07,201.4,4380559,168.440968130187,169.522007179381,166.82359963023,168.776174036914,5227305.26174293,0.0,1.0
2018-07-26,199.4,202.12,198.91,201.53,4280024,167.10014450328,169.379544669022,166.68951726754,168.8851159566,5107337.20869552,0.0,1.0
2018-07-27,197.14,200.49,196.68,200.21,3871568,165.206231130274,168.01358059911,164.820744337538,167.778936464402,4619928.13647654,0.0,1.0
2018-07-30,197.28,197.57,196.4,196.53,2331224,165.323553197628,165.566577480005,164.586100202829,164.695042122516,2781841.19458303,0.0,1.0
2018-07-31,197.52,198.03,196.87,197.69,2795866,165.524676741664,165.952064272741,164.979967143233,165.667139252023,3336296.81803811,0.0,1.0
2018-08-01,196.3,197.74,195.6,196.86,3086996,164.502298726148,165.709039990364,163.915688389376,164.971586995565,3683701.1974452,0.0,1.0
2018-08-02,195.66,195.84,193.55,195.1,3543511,163.965969275385,164.116811933412,162.197758117401,163.496681005967,4228458.90110006,0.0,1.0
2018-08-03,195.64,196.4,195.25,196.03,2309318,163.949208980049,164.586100202829,163.62238322099,164.276034739107,2755700.84375936,0.0,1.0
2018-08-06,195.69,196.06,195.11,195.62,2515673,163.991109718389,164.301175182112,163.505061153636,163.932448684712,3001943.52130052,0.0,1.0
2018-08-07,197.05,197.2,195.64,196.35,3052464,165.13080980126,165.256512016283,163.949208980049,164.544199464489,3642494.28634129,0.0,1.0
2018-08-08,198.02,198.91,197.3,197.44,2177400,165.943684125073,166.68951726754,165.340313492965,165.457635560319,2598283.56995512,0.0,1.0
2018-08-09,198.08,199.74,198.04,199.0,2465988,165.993965011082,167.385069523998,165.960444420409,166.764938596553,2942654.58992675,0.0,1.0
2018-08-10,196.3,197.93,195.64,197.34,2873006,164.502298726148,165.868262796059,163.949208980049,165.373834083637,3428347.70193005,0.0,1.0
2018-08-13,194.14,197.59,194.0,196.3,5294354,162.692186829823,165.583337775341,162.574864762469,164.502298726148,6317733.54079464,0.0,1.0
2018-08-14,193.1,195.98,191.27,195.17,11487974,161.820651472334,164.234134000766,160.287084449059,163.555342039645,13708557.9573214,0.0,1.0
2018-08-15,193.99,194.18,191.09,191.75,6049299,162.566484614801,162.725707420496,160.136241791032,160.689331537131,7218606.68753833,0.0,1.0
2018-08-16,195.39,196.09,193.72,194.02,5690109,163.739705288344,164.326315625116,162.34022062776,162.591625057805,6789986.55550374,0.0,1.0
2018-08-17,195.56,195.98,194.82,195.6,3885804,163.882167798703,164.234134000766,163.262036871259,163.915688389376,4636915.90395239,0.0,1.0
2018-08-20,197.93,198.44,195.4,195.84,2956741,165.868262796059,166.295650327136,163.748085436013,164.116811933412,3528268.37554547,0.0,1.0
2018-08-21,200.23,200.74,198.41,198.83,4124597,167.795696759738,168.223084290815,166.270509884131,166.622476086194,4921866.72994682,0.0,1.0
2018-08-22,198.97,203.55,198.65,200.8,5007014,166.739798153549,170.57790578557,166.471633428167,168.273365176824,5974851.75472365,0.0,1.0
2018-08-23,200.16,201.41,199.14,199.39,3595033,167.737035726061,168.784554184582,166.882260663908,167.091764355612,4289939.91795099,0.0,1.0
2018-08-24,201.3,202.5,200.0,200.35,3054321,168.692372560232,169.697990280412,167.60295336337,167.896258531756,3644710.23774636,0.0,1.0
2018-08-27,201.98,202.95,201.19,202.83,2521349,169.262222601667,170.07509692548,168.600190935882,169.974535153462,3008716.67163719,0.0,1.0
2018-08-28,201.97,202.42,200.63,202.3,3516441,169.253842453999,169.630949099067,168.130902666465,169.530387327049,4196156.36769385,0.0,1.0
2018-08-29,201.68,201.99,200.71,201.11,2488194,169.873973381444,170.135084705067,169.056947626882,169.393865463815,2954066.2170372,1.03,1.0
2018-08-30,199.26,201.44,199.1,201.0,2825582,167.835620468001,169.671822679284,167.700853333228,169.301213058658,3354624.41018201,0.0,1.0
2018-08-31,200.77,200.91,199.29,199.38,4023306,169.107485302422,169.225406545348,167.860889305771,167.936695819081,4776601.95925361,0.0,1.0
2018-09-04,205.08,205.92,200.5,200.69,4612762,172.737774995371,173.44530245293,168.880065762492,169.040101735035,5476423.6194738,0.0,1.0
2018-09-05,204.15,206.67,203.15,204.83,3667119,171.954441024503,174.077023397179,171.112146432171,172.527201347288,4353724.97150754,0.0,1.0
2018-09-06,205.89,207.09,203.8,204.59,3490531,173.42003361516,174.430787125958,171.659637917187,172.325050645129,4144073.85703087,0.0,1.0
2018-09-07,206.23,207.23,205.43,205.45,3672696,173.706413776553,174.548708368884,173.032578102687,173.049423994534,4360346.17037403,0.0,1.0
2018-09-10,210.69,211.62,208.13,208.13,5585017,177.463047658352,178.24638162922,175.306773501983,175.306773501983,6630716.91406636,0.0,1.0
2018-09-11,213.85,214.66,211.5,213.0,5969470,180.12469857012,180.806957189908,178.14530627814,179.408748166638,7087152.23194696,0.0,1.0
2018-09-12,211.98,215.43,210.91,214.03,5660075,178.54960768246,181.455524026004,177.648352468665,180.276311596739,6719828.25430686,0.0,1.0
2018-09-13,209.45,211.44,208.7,211.44,4701094,176.41860236386,178.0947686026,175.786881419612,178.0947686026,5581294.29156904,0.0,1.0
2018-09-14,209.07,210.53,207.55,210.19,3622393,176.098530418774,177.328280523579,174.81824263843,177.041900362186,4300624.78493722,0.0,1.0
2018-09-17,208.4,210.04,208.26,209.08,3074720,175.534193041912,176.915556173336,175.416271798986,176.106953364698,3650409.28434384,0.0,1.0
2018-09-18,211.02,211.73,208.16,208.63,4338462,177.741004873821,178.339034034377,175.332042339753,175.727920798149,5150765.58664625,0.0,1.0
2018-09-19,211.68,212.67,210.66,212.0,2579094,178.29691930476,179.130790951168,177.437778820582,178.566453574306,3061985.70367236,0.0,1.0
2018-09-20,211.06,212.61,211.01,211.66,4020776,177.774696657514,179.080253275628,177.732581927898,178.280073412913,4773598.2595706,0.0,1.0
2018-09-21,212.39,212.66,210.51,211.3,9749205,178.894948465315,179.122368005245,177.311434631732,177.976847359674,11574578.6435745,0.0,1.0
2018-09-24,207.99,211.84,207.96,211.52,4623688,175.188852259056,178.431686439533,175.163583421286,178.162152169987,5489395.32806539,0.0,1.0
2018-09-25,207.46,209.3,206.8,208.84,4443309,174.742436125121,176.292258175011,174.186521694182,175.904802662538,5275243.41299646,0.0,1.0
2018-09-26,207.52,209.14,207.23,208.58,2965845,174.79297380066,176.157491040238,174.548708368884,175.685806068532,3521149.2831623,0.0,1.0
2018-09-27,206.84,207.83,205.67,207.5,3218841,174.220213477875,175.054085124283,173.234728804847,174.776127908814,3821514.50253246,0.0,1.0
2018-09-28,207.15,208.85,206.35,206.44,3966222,174.481324801498,175.913225608462,173.807489127632,173.883295640942,4708829.94632642,0.0,1.0
2018-10-01,207.6,209.79,207.37,208.52,3670701,174.860357368047,176.704982525253,174.666629611811,175.635268392992,4357977.64038683,0.0,1.0
2018-10-02,204.75,208.04,204.67,207.49,4428039,172.459817779902,175.230966988673,172.392434212515,174.76770496289,5257114.36392146,0.0,1.0
2018-10-03,203.74,206.46,203.65,206.16,4162453,171.609100241647,173.900141532789,171.533293728337,173.647453155089,4941801.88012074,0.0,1.0
2018-10-04,198.85,203.76,198.27,203.65,5996170,167.490279685145,171.625946133493,167.001748821593,171.533293728337,7118851.35508404,0.0,1.0
2018-10-05,196.38,199.7,194.57,199.07,5016586,165.409812042086,168.206230088627,163.885258829966,167.675584495458,5955856.82927529,0.0,1.0
2018-10-08,198.41,198.66,195.06,196.24,3731816,167.119670064519,167.330243712602,164.297983180208,165.29189079916,4430535.38984457,0.0,1.0
2018-10-09,195.75,199.18,195.58,197.95,4466758,164.879166448917,167.768236900615,164.735976368221,166.732214552047,5303082.84140251,0.0,1.0
2018-10-10,193.7,199.24,193.35,199.11,6157921,163.152462534637,167.818774576155,162.857659427321,167.709276279151,7310887.49240774,0.0,1.0
2018-10-11,189.74,196.67,188.47,193.71,5831416,159.816975949004,165.654077473862,158.747261816743,163.160885480561,6923249.95683223,0.0,1.0
2018-10-12,192.47,193.59,190.16,192.75,5450229,162.116440186069,163.059810129481,160.170739677783,162.352282671922,6470692.14217882,0.0,1.0
2018-10-15,191.17,193.29,190.7,192.36,3642768,161.021457216038,162.807121751781,160.625578757642,162.023787780913,4324814.65886671,0.0,1.0
2018-10-16,193.58,194.08,190.61,191.83,4057412,163.051387183557,163.472534479723,160.549772244333,161.577371646977,4817093.73055372,0.0,1.0
2018-10-17,185.17,190.67,183.98,189.64,8985667,155.967689662048,160.600309919872,154.965359097174,159.732746489771,10668081.0749669,0.0,1.0
2018-10-18,180.44,185.4,179.53,184.26,9261963,151.98363624032,156.161417418285,151.217148161298,155.201201583027,10996108.8250147,0.0,1.0
2018-10-19,179.85,180.99,178.57,180.34,7004297,151.486682430844,152.446898266102,150.40854535266,151.899406781087,8315733.07458946,0.0,1.0
2018-10-22,178.75,181.4,177.56,180.82,4866716,150.560158379279,152.792239048958,149.557827814405,152.303708185406,5777926.20813106,0.0,1.0
2018-10-23,178.53,179.49,175.44,175.77,7004926,150.374853568966,151.183456377605,147.772163278662,148.050120494131,8316479.84419447,0.0,1.0
2018-10-24,176.97,182.37,176.31,178.58,6791655,149.060874004929,153.60926480352,148.50495957399,150.416968298583,8063277.45878007,0.0,1.0
2018-10-25,179.07,180.5,176.83,177.52,5227977,150.829692648825,152.03417391586,148.942952762003,149.524136030711,6206827.21650625,0.0,1.0
2018-10-26,172.23,177.34,170.91,176.88,9472382,145.068397637277,149.372523004092,143.956568775399,148.985067491619,11245925.2216955,0.0,1.0
2018-10-29,173.2,175.99,170.95,173.74,5918379,145.885423391839,148.235425304444,143.990260559093,146.340262471698,7026495.30684601,0.0,1.0
2018-10-30,176.24,176.43,172.64,173.16,5657107,148.445998952527,148.60603492507,145.413738420133,145.851731608146,6716304.54653644,0.0,1.0
2018-10-31,175.88,178.85,175.59,177.98,6339454,148.142772899288,150.644387838513,147.898507467511,149.911591543184,7526409.47444665,0.0,1.0
2018-11-01,180.46,180.86,175.9,176.84,5225343,152.000482132166,152.337399969099,148.159618791134,148.951375707926,6203700.04458329,0.0,1.0
2018-11-02,179.93,183.01,177.39,182.47,4730558,151.554065998231,154.148333342612,149.414637733708,153.693494262753,5616274.92692895,0.0,1.0
2018-11-05,182.19,182.41,179.3,181.02,3885319,153.4576517769,153.642956587213,151.023420405062,152.472167103872,4612779.22875499,0.0,1.0
2018-11-06,182.01,182.65,180.05,181.93,3339037,153.30603875028,153.845107289373,151.65514134931,153.238655182894,3964215.16937075,0.0,1.0
2018-11-07,187.23,187.68,182.06,183.79,4673834,157.702816522252,158.081849088801,153.348153479897,154.805323124631,5548930.31790922,0.0,1.0
2018-11-08,188.0,188.69,185.72,187.13,4054004,158.351383358347,158.932566627056,156.430951687831,157.618587063018,4813047.6402297,0.0,1.0
2018-11-09,185.99,188.48,184.96,188.32,4761172,156.65837122776,158.755684762666,155.790807797659,158.620917627893,5652620.88032665,0.0,1.0
2018-11-12,179.43,186.95,179.02,185.23,7590396,151.132918702065,157.466974036399,150.787577919209,156.018227337588,9011569.1933725,0.0,1.0
2018-11-13,179.0,181.62,172.85,177.3,14274029,150.770732027362,152.977543859271,145.590620284523,149.338831220399,16946599.3607851,0.0,1.0
2018-11-14,179.9,182.9,179.15,182.61,7561076,151.528797160461,154.055680937456,150.897076216212,153.811415505679,8976759.51957554,0.0,1.0
2018-11-15,177.36,179.67,173.61,179.01,8663136,149.389368895938,151.335069404224,146.230764174695,150.779154973286,10285161.6036366,0.0,1.0
2018-11-16,177.02,177.61,173.51,173.99,6834880,149.102988734546,149.599942544021,146.146534715462,146.550836119781,8114595.60850287,0.0,1.0
2018-11-19,173.59,178.88,172.3,176.71,6203443,146.213918282848,150.669656676282,145.12735825874,148.841877410923,7364932.71650681,0.0,1.0
2018-11-20,169.05,172.0,167.0,169.25,8661014,142.389900833663,144.874669881041,140.663196919383,142.558359752129,10282642.2950486,0.0,1.0
2018-11-21,169.3,170.93,169.15,170.0,5752238,142.600474481745,143.973414667246,142.474130292896,143.190080696378,6829247.21631742,0.0,1.0
2018-11-23,168.85,170.33,168.47,169.39,2710983,142.221441915196,143.468037911847,141.90136997011,142.676280995055,3218568.68687175,0.0,1.0
2018-11-26,169.82,172.39,168.87,170.2,6140476,143.038467669758,145.20316477205,142.238287807043,143.358539614844,7290176.21139176,0.0,1.0
2018-11-27,173.22,173.38,168.82,169.11,7084186,145.902269283685,146.037036418458,142.196173077426,142.440438509202,8410579.93782156,0.0,1.0
2018-11-28,177.43,177.65,170.62,172.91,7133627,150.315892947503,150.502273471927,144.546568532396,146.486620354803,8420396.63132657,1.03,1.0
2018-11-29,175.66,177.27,174.92,176.8,4329330,148.816376910096,150.180343475195,148.189460600672,149.782166900291,5110258.18253479,0.0,1.0
2018-11-30,180.32,180.37,175.11,175.75,8942386,152.764255291066,152.806614501162,148.350425599038,148.89262348827,10555421.099312,0.0,1.0
2018-12-03,181.74,183.5,179.35,183.29,7609902,153.967256857799,155.458301053186,151.942486615199,155.280392370782,8982582.51595229,0.0,1.0
2018-12-04,175.3,182.23,174.55,181.06,7059563,148.511390597404,154.382377116742,147.87600244596,153.39117160049,8332972.90478426,0.0,1.0
2018-12-06,175.96,176.04,170.4551,173.5,7571194,149.070532170674,149.138306906828,144.406867857498,146.986459033939,8936892.33439313,0.0,1.0
2018-12-07,172.79,178.36,172.24,175.35,6226078,146.384958250573,151.103774255293,145.919006939514,148.5537498075,7349143.18026107,0.0,1.0
2018-12-10,171.69,173.99,167.73,173.39,5373771,145.453055628455,147.401579292882,142.098206188833,146.893268771727,6343096.32756527,0.0,1.0
2018-12-11,172.21,175.6,171.24,174.3,5229405,145.893591413456,148.765545857981,145.071822737589,147.664206395479,6172689.46720123,0.0,1.0
2018-12-12,174.21,176.87,172.81,173.75,5912831,147.587959817306,149.841469794425,146.401901934611,147.19825508442,6979392.42323759,0.0,1.0
2018-12-13,173.87,174.91,172.07,174.31,6102173,147.299917188651,148.180988758653,145.774985625187,147.672678237498,7202888.09226666,0.0,1.0
2018-12-14,172.29,175.14,171.95,172.98,4265183,145.96136614961,148.375841125096,145.673323520956,146.545923248938,5034540.29278393,0.0,1.0
2018-12-17,167.97,171.99,166.93,171.51,5631716,142.301530397295,145.707210889033,141.420458827294,145.300562472109,6647569.66336872,0.0,1.0
2018-12-18,170.04,171.95,168.5,168.9,4462210,144.05520169528,145.673323520956,142.750538024315,143.089411705085,5267107.18856923,0.0,1.0
2018-12-19,167.56,174.95,166.77,170.92,6996948,141.954184874506,148.21487612673,141.284909354986,144.800723792973,8259063.3584805,0.0,1.0
2018-12-20,164.16,167.31,162.23,166.28,7675587,139.073758587962,141.742388824025,137.438693078247,140.869789096043,9060115.83143526,0.0,1.0
2018-12-21,160.48,167.96,160.17,162.81,13034103,135.956120724879,142.293058555276,135.693493622283,137.930059915364,15385205.4492846,0.0,1.0
2018-12-24,158.14,161.4,158.09,160.16,4547363,133.973709692375,136.73553019065,133.931350482279,135.685021780263,5367620.15824757,0.0,1.0
2018-12-26,168.28,168.28,159.44,159.46,6141459,142.564157499892,142.564157499892,135.075049154877,135.091992838916,7249260.53395141,0.0,1.0
2018-12-27,170.32,170.46,163.36,166.44,5069251,144.292413271818,144.411019060088,138.396011226422,141.005338568351,5983646.75413348,0.0,1.0
2018-12-28,170.22,173.12,168.6,171.22,4551989,144.207694851626,146.664529037208,142.835256444508,145.054879053551,5373080.60001393,0.0,1.0
2018-12-31,171.82,173.24,170.65,171.47,4206020,145.563189574706,146.766191141439,144.571984058454,145.266675104032,4964705.42114019,0.0,1.0
2019-01-02,172.41,173.18,169.05,169.71,4242898,146.063028253841,146.715360089323,143.216489335374,143.775630908644,5008235.50576197,0.0,1.0
2019-01-03,168.61,171.84,168.21,171.84,4810468,142.843728286527,145.580133258744,142.504854605757,145.580133258744,5678184.259186,0.0,1.0
2019-01-04,173.62,174.74,169.52,170.18,4762627,147.08812113817,148.036967444326,143.614665910279,144.173807483549,5621713.65941406,0.0,1.0
2019-01-07,177.04,178.18,173.83,173.83,4928789,149.985491108753,150.951281098947,147.266029820574,147.266029820574,5817848.10056922,0.0,1.0
2019-01-08,177.89,179.59,175.61,178.57,4722367,150.705597680389,152.145810823661,148.7740177,151.281682937697,5574191.52679101,0.0,1.0
2019-01-09,179.73,181.27,177.1,177.87,4922046,152.26441661193,153.569080282894,150.036322160868,150.68865399635,5809888.79256434,0.0,1.0
2019-01-10,179.06,179.24,176.34,178.03,3605294,151.696803196641,151.849296352987,149.392462167405,150.824203468658,4255619.96058131,0.0,1.0
2019-01-11,179.41,180.26,177.12,177.93,3285063,151.993317667314,152.71342423895,150.053265844907,150.739485048466,3877625.42377048,0.0,1.0
2019-01-14,178.81,179.23,176.9,177.59,3871399,151.485007146159,151.840824510968,149.866885320483,150.451442419811,4569725.20404012,0.0,1.0
2019-01-15,176.47,177.82,175.2,176.08,5016065,149.502596113655,150.646294786254,148.426672177211,149.172194274905,5920867.01877113,0.0,1.0
2019-01-16,177.04,177.93,175.86,177.09,4075410,149.985491108753,150.739485048466,148.985813750481,150.027850318849,4810535.87961278,0.0,1.0
2019-01-17,174.87,175.46,172.0,174.01,6499188,148.147101390576,148.646940069712,145.715682731052,147.418522976921,7671516.99150488,0.0,1.0
2019-01-18,179.58,180.04,176.18,176.98,6371422,152.137338981641,152.527043714527,149.256912695097,149.934660056637,7520704.45308678,0.0,1.0
2019-01-22,177.11,178.6,175.36,177.49,6272715,150.044794002887,151.307098463755,148.562221649519,150.366723999619,7404192.60150155,0.0,1.0
2019-01-23,176.89,178.06,174.53,176.59,4910402,149.858413478464,150.849618994716,147.859058761922,149.604258217886,5796144.43806204,0.0,1.0
2019-01-24,177.29,177.53,175.3,177.0,3860309,150.197287159234,150.400611367696,148.511390597404,149.951603740676,4556634.78052322,0.0,1.0
2019-01-25,180.4,180.87,178.61,179.78,4502516,152.83203002722,153.230206602124,151.315570305774,152.306775822026,5314683.61871091,0.0,1.0
2019-01-28,179.83,179.99,177.41,178.97,4091373,152.349135032123,152.484684504431,150.298949263465,151.620556618467,4829378.29896353,0.0,1.0
2019-01-29,179.69,180.15,178.09,178.96,3686877,152.230529243853,152.620233976738,150.875034520774,151.612084776448,4351918.97066042,0.0,1.0
2019-01-30,182.18,184.2,179.78,180.47,5197765,154.340017906646,156.051329994534,152.306775822026,152.891332921354,6135342.21741997,0.0,1.0
2019-01-31,183.53,184.67,181.06,181.5,5138001,155.483716579244,156.449506569438,153.39117160049,153.763932649337,6064797.93689136,0.0,1.0
2019-02-01,184.37,185.15,182.83,184.03,4513184,156.195351308861,156.856154986362,154.890687637897,155.907308680206,5327275.92151326,0.0,1.0
2019-02-04,186.43,186.43,183.84,184.3,3050201,157.940550764826,157.940550764826,155.746343681841,156.136048414726,3600398.8188994,0.0,1.0
2019-02-05,186.39,186.99,184.69,186.89,4135159,157.906663396749,158.414973917904,156.466450253477,158.330255497711,4881062.45442881,0.0,1.0
2019-02-06,184.72,186.69,184.06,186.69,3072472,156.491865779534,158.160818657326,155.932724206264,158.160818657326,3626687.08058961,0.0,1.0
2019-02-07,184.07,184.92,182.45,183.74,2793487,155.941196048283,156.661302619919,154.568757641165,155.661625261648,3297378.53191015,0.0,1.0
2019-02-08,184.54,184.58,182.72,183.05,2792477,156.339372623188,156.373259991265,154.797497375685,155.07706816232,3296186.34726162,0.0,1.0
2019-02-11,182.92,185.42,182.75,185.0,3729222,154.96693421607,157.084894720882,154.822912901743,156.729077356073,4401902.19733508,0.0,1.0
2019-02-12,185.52,186.4,183.52,183.84,3773229,157.169613141074,157.915135238768,155.475244737225,155.746343681841,4453847.21696603,0.0,1.0
2019-02-13,188.41,188.68,185.92,186.3,4147029,159.617975484637,159.846715219156,157.508486821844,157.830416818575,4895073.57500098,0.0,1.0
2019-02-14,187.71,188.93,186.0,187.5,2600831,159.024946543289,160.058511269638,157.576261557998,158.847037860885,3069971.08077697,0.0,1.0
2019-02-15,192.39,192.62,189.05,189.87,4997891,162.989768608297,163.18462097474,160.160173373868,160.854864419447,5899414.77738286,0.0,1.0
2019-02-19,192.33,193.19,191.28,191.71,3828464,162.938937556182,163.667515969837,162.049394144161,162.413683350988,4519045.55266976,0.0,1.0
2019-02-20,191.85,192.4,191.11,192.39,3970075,162.532289139258,162.998240450316,161.905372829833,162.989768608297,4686200.46381928,0.0,1.0
2019-02-21,191.82,192.37,190.61,191.85,3094240,162.5068736132,162.972824924259,161.481780728871,162.532289139258,3652381.61071723,0.0,1.0
2019-02-22,192.39,192.54,191.62,191.69,3321635,162.989768608297,163.116846238586,162.337436772815,162.39673966695,3920794.31185516,0.0,1.0
2019-02-25,189.98,193.42,189.96,192.75,6190665,160.948054681658,163.86236833628,160.93111099762,163.29475492099,7307342.35357013,0.0,1.0
2019-02-26,188.3,188.47,182.8,185.59,13635082,159.524785222425,159.668806536752,154.865272111839,157.228916035209,16094589.546196,0.0,1.0
2019-02-27,183.67,188.5,183.21,187.9,8766217,155.602322367513,159.69422206281,155.212617634628,159.185911541655,10347474.5870898,0.0,1.0
2019-02-28,185.14,185.19,183.11,183.6,8060552,156.847683144343,156.890042354439,155.127899214436,155.543019473379,9514521.14155008,0.0,1.0
2019-03-01,185.17,186.56,182.86,185.82,5481417,156.873098670401,158.050684711076,154.916103163954,157.423768401652,6470159.60348025,0.0,1.0
2019-03-04,183.81,186.24,182.1,186.2,5046772,155.720928155783,157.77958576646,154.272243170492,157.745698398383,5957112.97322851,0.0,1.0
2019-03-05,184.0,185.12,183.25,184.24,3690994,155.881893154149,156.830739460304,155.246505002705,156.085217362611,4356778.59857916,0.0,1.0
2019-03-06,184.45,184.97,183.84,184.53,4460878,156.263126045015,156.703661830016,155.746343681841,156.330900781169,5265534.92129021,0.0,1.0
2019-03-07,182.51,184.62,181.58,184.39,4122194,154.619588693281,156.407147359342,153.831707385491,156.212294992899,4865758.81683672,0.0,1.0
2019-03-08,181.23,181.91,179.52,181.49,3867055,153.535192914817,154.111278172126,152.086507929526,153.755460807318,4564597.62967065,0.0,1.0
2019-03-11,182.44,183.2,181.2,182.0,3866236,154.560285799146,155.204145792609,153.509777388759,154.187524750299,4563630.8977626,0.0,1.0
2019-03-12,184.0,184.27,182.33,183.43,3776971,155.881893154149,156.110632888668,154.467095536934,155.398998159052,4458264.20206972,0.0,1.0
2019-03-13,181.14,183.78,181.08,183.24,4528250,154.611116851262,156.864475294937,154.55990415936,156.403561067821,5305227.86268396,1.36,1.0
2019-03-14,181.61,181.74,180.5,181.28,4393038,155.012282937825,155.123243770279,154.064848137643,154.730613132366,5146815.5688024,0.0,1.0
2019-03-15,182.23,182.49,179.57,182.3,8059489,155.541480754143,155.76340241905,153.271051413167,155.601228894695,9442373.01425382,0.0,1.0
2019-03-18,183.42,183.48,182.33,182.53,4395846,156.557199143527,156.608411835428,155.626835240646,155.797544213651,5150105.37829577,0.0,1.0
2019-03-19,184.13,185.82,183.48,184.19,4437087,157.163215997697,158.605706819595,156.608411835428,157.214428689598,5198422.69785299,0.0,1.0
2019-03-20,186.1,187.12,183.43,184.3,4772648,158.844699381803,159.715315144132,156.565734592177,157.308318624752,5591560.79023528,0.0,1.0
2019-03-21,189.97,190.0,185.5,185.5,4756126,162.147918009463,162.173524355414,158.332572462786,158.332572462786,5572203.86984722,0.0,1.0
2019-03-22,188.75,192.05,188.67,189.31,5173899,161.106593274128,163.923291328722,161.038309684926,161.584578398544,6061660.27350804,0.0,1.0
2019-03-25,189.68,191.71,188.51,188.75,3845892,161.900389998605,163.633086074613,160.901742506522,161.106593274128,4505787.75360755,0.0,1.0
2019-03-26,189.34,192.19,188.74,190.69,4143254,161.610184744495,164.042787609826,161.098057825478,162.762470312284,4854172.48671713,0.0,1.0
2019-03-27,189.25,191.61,188.39,189.65,4298373,161.533365706643,163.54773158811,160.799317122718,161.874783652654,5035907.5147813,0.0,1.0
2019-03-28,190.06,191.4,189.16,189.91,3326131,162.224737047316,163.368487166454,161.45654666879,162.096705317561,3896843.78206523,0.0,1.0
2019-03-29,191.89,192.04,190.14,190.85,4674122,163.786724150318,163.914755880072,162.293020636518,162.899037490688,5476129.24816079,0.0,1.0
2019-04-01,195.64,195.9,192.85,192.99,5381379,166.987517394175,167.209439059082,164.606127220745,164.725623501849,6304740.64163029,0.0,1.0
2019-04-02,194.31,195.5,194.02,195.5,2717818,165.852302723687,166.868021113071,165.604774712829,166.868021113071,3184153.65302358,0.0,1.0
2019-04-03,198.61,198.79,194.11,194.98,4581479,169.522545643309,169.676183719014,165.681593750681,166.424177783256,5367590.13815526,0.0,1.0
2019-04-04,200.45,200.49,198.02,199.0,3138816,171.093068194962,171.127209989563,169.018954172943,169.85542814067,3677388.41694655,0.0,1.0
2019-04-05,202.06,203.13,200.61,200.86,3615266,172.467275427658,173.380568433238,171.229635373366,171.443021589623,4235589.8888564,0.0,1.0
2019-04-08,203.55,203.79,201.24,201.37,3040935,173.73905727655,173.943908044157,171.767368638334,171.878329470788,3562712.54692451,0.0,1.0
2019-04-09,200.9,202.71,200.46,202.26,3721698,171.477163384225,173.022079589926,171.101603643612,172.637984400663,4360283.97859994,0.0,1.0
2019-04-10,199.43,201.6,198.02,201.26,3587644,170.222452432633,172.074644789745,169.018954172943,171.784439535635,4203228.37965902,0.0,1.0
2019-04-11,201.48,201.5,199.03,199.9,2465415,171.972219405941,171.989290303242,169.881034486621,170.623618519196,2888442.19093005,0.0,1.0
2019-04-12,203.85,204.26,202.13,202.13,3097939,173.995120736059,174.34507413072,172.52702356821,172.52702356821,3629497.55417552,0.0,1.0
2019-04-15,204.86,205.14,203.4,204.16,3049880,174.857201049737,175.096193611945,173.611025546796,174.259719644218,3573192.3709695,0.0,1.0
2019-04-16,204.47,205.99,204.29,205.25,3271592,174.524318552376,175.82170674722,174.370680476671,175.190083547099,3832946.73079755,0.0,1.0
2019-04-17,206.55,206.84,205.32,205.34,3271891,176.299691871636,176.547219882494,175.249831687651,175.266902584951,3833297.03458618,0.0,1.0
2019-04-18,205.66,207.78,205.1,206.02,3162460,175.54003694176,177.349552055621,175.062051817344,175.847313093171,3705089.36269499,0.0,1.0
2019-04-22,204.78,206.25,204.0,204.11,2594207,174.788917460535,176.043628412127,174.123152465813,174.217042400966,3039332.91182461,0.0,1.0
2019-04-23,206.05,207.33,203.43,205.14,3702592,175.872919439121,176.965456866358,173.636631892747,175.096193611945,4337899.68366385,0.0,1.0
2019-04-24,206.72,208.3,205.54,206.16,2750949,176.44479449869,177.793395385436,175.437611557957,175.966809374275,3222969.42165796,0.0,1.0
2019-04-25,206.5,207.72,205.06,206.01,3292133,176.257014628384,177.298339363719,175.027910022743,175.83877764452,3857012.24960225,0.0,1.0
2019-04-26,203.61,206.14,203.34,205.88,3560313,173.790269968452,175.949738476974,173.559812854894,175.727816812067,4171207.80157366,0.0,1.0
2019-04-29,202.16,203.8,200.34,203.31,3785216,172.552629914161,173.952443492807,170.999178259809,173.534206508943,4434700.68778824,0.0,1.0
2019-04-30,203.7,203.75,200.79,201.55,3415616,173.867089006304,173.909766249556,171.383273449071,172.031967546493,4001683.02797531,0.0,1.0
2019-05-01,198.8,203.52,198.66,203.2,4644666,169.684719167665,173.713450930599,169.565222886561,173.44031657379,5441619.05284842,0.0,1.0
2019-05-02,201.01,201.06,198.8,199.3,2810109,171.571053319378,171.613730562629,169.684719167665,170.111491600179,3292280.36525787,0.0,1.0
2019-05-03,200.56,202.31,200.32,202.0,3583835,171.186958130115,172.680661643915,170.982107362508,172.416062735756,4198765.81400364,0.0,1.0
2019-05-06,199.63,199.93,198.31,198.74,2619675,170.393161405638,170.649224865147,169.266482183801,169.633506475763,3069170.82784225,0.0,1.0
2019-05-07,194.77,197.65,192.96,196.75,4622108,166.2449333616,168.703142572882,164.700017155898,167.934952194356,5415190.44795108,0.0,1.0
2019-05-08,195.17,196.61,193.68,194.49,3122569,166.586351307611,167.815455913252,165.314569458719,166.005940799392,3658353.68231729,0.0,1.0
2019-05-09,194.58,195.08,191.59,193.31,2917943,166.082759837245,166.509532269759,163.530660690809,164.998757858658,3418617.01657895,0.0,1.0
2019-05-10,194.58,195.49,190.01,193.21,3863576,166.082759837245,166.85948566442,162.182059804064,164.913403372155,4526506.05527456,0.0,1.0
2019-05-13,190.34,191.66,189.14,191.0,3326028,162.463729609524,163.590408831361,161.43947577149,163.027069220443,3896723.10885375,0.0,1.0
2019-05-14,191.62,192.76,190.01,190.5,3663632,163.55626703676,164.529308182893,162.182059804064,162.600296787928,4292254.74852771,0.0,1.0
2019-05-15,191.76,192.81,190.27,190.81,3355797,163.675763317864,164.571985426144,162.403981468972,162.864895696087,3931600.01013886,0.0,1.0
2019-05-16,192.38,194.96,192.2,192.47,3853985,164.204961134182,166.407106885955,164.051323058477,164.281780172034,4515269.38759257,0.0,1.0
2019-05-17,192.58,194.5,190.75,190.86,5223777,164.375670107188,166.014476248042,162.813683004185,162.907572939339,6120096.56906037,0.0,1.0
2019-05-20,190.95,192.86,190.61,191.13,4782752,162.984391977191,164.614662669396,162.694186723081,163.138030052896,5603398.4808055,0.0,1.0
2019-05-21,191.45,192.52,186.34,187.13,8555840,163.411164409705,164.324457415286,159.04955014941,159.723850592782,10023890.1908389,0.0,1.0
2019-05-22,188.91,192.22,188.05,190.49,5706339,161.243160452533,164.068393955777,160.509111868608,162.591761339278,6685458.7659074,0.0,1.0
2019-05-23,192.0,192.54,186.27,188.45,7754163,163.880614085471,164.341528312586,158.989802008858,160.85052981462,9084657.78156973,0.0,1.0
2019-05-24,193.59,193.86,190.41,192.54,3799486,165.237750420866,165.468207534424,162.523477750076,164.341528312586,4451419.19970799,0.0,1.0
2019-05-28,191.55,196.47,191.35,194.38,5165764,163.496518896208,167.695959632148,163.325809923203,165.912050864239,6052129.43297076,0.0,1.0
2019-05-29,189.99,191.88,188.03,190.28,4569945,162.164988906764,163.778188701668,160.492040971308,162.412516917622,5354077.08163932,0.0,1.0
2019-05-30,191.08,192.5,190.09,190.13,3029849,163.095352809645,164.307386517985,162.250343393267,162.284485187868,3549724.36029927,0.0,1.0
2019-05-31,189.85,190.29,188.66,189.64,3681598,162.04549262566,162.421052366272,161.029774236276,161.866248204004,4313303.43704556,0.0,1.0
2019-06-03,189.57,191.87,188.75,189.52,4620379,161.806500063452,163.769653253017,161.106593274128,161.7638228202,5413164.77821672,0.0,1.0
2019-06-04,195.25,195.5,191.42,191.58,5118128,166.654634896814,166.868021113071,163.385558063755,163.522125242159,5996319.83004095,0.0,1.0
2019-06-05,196.69,196.72,193.08,194.01,3704587,169.044560518893,169.07034391823,165.941958132025,166.741243511467,4310432.79235573,1.36,1.0
2019-06-06,197.17,197.65,194.96,196.65,3732940,169.457094908283,169.869629297673,167.557717823801,169.010182653111,4343422.62387046,0.0,1.0
2019-06-07,197.3,199.02,196.21,197.2,3522396,169.568822972076,171.047071200723,168.632026129504,169.48287830762,4098446.39255676,0.0,1.0
2019-06-10,198.05,199.85,197.32,198.56,3154460,170.213407955498,171.760411915709,169.586011904967,170.651725744224,3670338.37406826,0.0,1.0
2019-06-11,198.01,200.84,195.84,199.02,3708474,170.179030089715,172.611264093826,168.314030871016,171.047071200723,4314955.46985362,0.0,1.0
2019-06-12,198.94,200.19,197.98,198.81,2551590,170.978315469158,172.05262377486,170.153246690378,170.866587405365,2968875.39924071,0.0,1.0
2019-06-13,202.35,202.68,199.45,199.95,3631270,173.909028527114,174.19264591982,171.416633257884,171.846356580165,4225125.57699349,0.0,1.0
2019-06-14,205.77,206.5,201.31,201.31,4898440,176.848336051516,177.475732102046,173.01520401677,173.01520401677,5699527.74962148,0.0,1.0
2019-06-17,206.98,208.79,206.0,207.0,4620500,177.888266491436,179.443864918093,177.046008779765,177.905455424327,5376133.61950458,0.0,1.0
2019-06-18,207.48,210.17,207.11,208.1,3891295,178.317989813717,180.629901287589,177.999994555229,178.850846733345,4527674.8994503,0.0,1.0
2019-06-19,207.94,208.48,205.9,207.9,3648435,178.713335270216,179.177436458279,176.960064115309,178.678957404433,4245097.73013249,0.0,1.0
2019-06-20,211.25,211.66,209.31,209.57,5171454,181.558103663716,181.910476787986,179.890777173265,180.114233300852,6017190.28484393,0.0,1.0
2019-06-21,209.39,211.99,209.08,211.26,9854979,179.95953290483,182.194094180692,179.693104445016,181.566698130161,11466655.9726029,0.0,1.0
2019-06-24,205.5,209.26,205.12,208.15,4943452,176.616285457484,179.847804841037,176.289695732551,178.893819065574,5751900.98335834,0.0,1.0
2019-06-25,204.74,207.1,204.2,206.3,3588178,175.963106007617,177.991400088784,175.499004819554,177.303842773134,4174986.33883059,0.0,1.0
2019-06-26,206.42,207.32,204.65,205.34,3071224,177.406976370481,178.180478350587,175.885755809607,176.478773994354,3573490.01177998,0.0,1.0
2019-06-27,207.02,208.0,206.01,207.61,2286764,177.922644357219,178.764902068889,177.054603246211,178.42971787751,2660739.92430965,0.0,1.0
2019-06-28,207.97,209.0,207.39,207.77,11068972,178.739118669552,179.624348713451,178.240639615706,178.56722934064,12879184.6126079,0.0,1.0
2019-07-01,210.28,212.31,208.17,209.7,4100105,180.724440418491,182.469117106951,178.911007998465,180.225961364645,4770633.55351126,0.0,1.0
2019-07-02,210.14,210.26,208.46,210.24,3160610,180.604117888252,180.707251485599,179.160247525388,180.690062552708,3677494.14114108,0.0,1.0
2019-07-03,212.1,212.75,209.7,209.82,2183742,182.288633311593,182.847273630559,180.225961364645,180.329094961992,2540869.77221604,0.0,1.0
2019-07-05,211.46,212.17,209.73,209.97,2547864,181.738587459074,182.348794576713,180.251744763981,180.458011958676,2964540.05158,0.0,1.0
2019-07-08,212.91,213.44,210.59,210.98,2705327,182.984785093689,183.440291815306,180.990868878305,181.326053069684,3147754.45004944,0.0,1.0
2019-07-09,212.0,213.33,211.2,211.93,2397527,182.202688647137,183.345752684405,181.515131331488,182.142527382018,2789617.03460015,0.0,1.0
2019-07-10,210.75,211.32,208.83,210.72,3457376,181.128380341435,181.618264928835,179.478242783876,181.102596942098,4022793.06327632,0.0,1.0
2019-07-11,214.04,214.08,211.02,212.25,3450056,183.955959802044,183.990337667826,181.360430935466,182.417550308278,4014275.95515062,0.0,1.0
2019-07-12,218.23,218.25,214.61,215.0,4429826,187.557041242758,187.574230175649,184.445844389444,184.781028580823,5154276.91530257,0.0,1.0
2019-07-15,218.7,219.3,216.81,218.95,3141289,187.960981165702,188.47664915244,186.33662700748,188.175842826843,3655013.39713883,0.0,1.0
2019-07-16,217.26,218.35,216.73,217.3,2657421,186.723377997533,187.660174840106,186.267871275915,186.757755863316,3092013.93340061,0.0,1.0
2019-07-17,215.61,217.58,215.61,216.73,3037577,185.305291034006,186.998400923793,185.305291034006,186.267871275915,3534340.4028858,0.0,1.0
2019-07-18,214.44,216.23,213.01,215.5,3069619,184.299738459868,185.838147953634,183.070729758145,185.210751903104,3571622.53110487,0.0,1.0
2019-07-19,213.04,215.23,212.93,214.67,3255033,183.096513157482,184.978701309072,183.00197402658,184.497411188118,3787359.01826573,0.0,1.0
2019-07-22,211.27,213.26,210.38,213.0,2765719,181.575292596607,183.285591419285,180.810385082947,183.062135291699,3218022.91916515,0.0,1.0
2019-07-23,213.08,214.13,211.73,212.57,2590137,183.130891023264,184.033310000054,181.970638053105,182.692573234537,3013726.3510059,0.0,1.0
2019-07-24,214.71,214.79,213.07,213.19,2207164,184.5317890539,184.600544785465,183.122296556818,183.225430154166,2568122.19113953,0.0,1.0
2019-07-25,215.55,215.92,213.63,214.28,2335396,185.253724235332,185.57171949382,183.603586677773,184.162226996738,2717325.17053491,0.0,1.0
2019-07-26,216.91,217.21,214.1,215.53,2675559,186.422571671936,186.680405665305,184.007526600717,185.236535302441,3113118.21033829,0.0,1.0
2019-07-29,218.04,218.27,216.35,216.79,2407248,187.393746380291,187.591419108541,185.941281550982,186.319438074589,2800927.80073265,0.0,1.0
2019-07-30,217.36,218.59,216.86,217.52,2172571,186.809322661989,187.866442034801,186.379599339708,186.946834125119,2527871.87400946,0.0,1.0
2019-07-31,213.69,217.8,212.17,216.35,3426412,183.655153476447,187.187479185597,182.348794576713,185.941281550982,3986765.23048889,0.0,1.0
2019-08-01,212.83,217.61,212.02,214.14,3431473,182.916029362124,187.02418432313,182.219877580028,184.0419044665,3992653.9031971,0.0,1.0
2019-08-02,212.15,213.14,211.08,211.86,2884886,182.331605643821,183.182457821938,181.41199773414,182.082366116899,3356678.41424914,0.0,1.0
2019-08-05,204.94,209.96,204.08,209.53,4553198,176.13499533653,180.449417492231,175.395871222206,180.079855435069,5297825.09340136,0.0,1.0
2019-08-06,208.8,209.09,204.5,205.01,3646800,179.452459384539,179.701698911462,175.756838812922,176.195156601649,4243195.34327655,0.0,1.0
2019-08-07,207.91,208.5,203.13,206.04,3901105,178.687551870879,179.19462539117,174.579396909873,177.080386645548,4539089.22058595,0.0,1.0
2019-08-08,211.57,211.69,208.72,209.7,2968173,181.833126589976,181.936260187323,179.383703652974,180.225961364645,3453586.11704485,0.0,1.0
2019-08-09,210.02,212.41,207.95,211.45,2912078,180.500984290904,182.555061771408,178.721929736661,181.729992992628,3388317.37656524,0.0,1.0
2019-08-12,207.01,209.64,206.15,208.1,1782600,177.914049890773,180.174394565971,177.17492577645,178.850846733345,2074125.26569178,0.0,1.0
2019-08-13,208.33,211.62,204.78,206.31,3906289,179.048519461595,181.876098922204,175.9974838734,177.31243723958,4545121.00863563,0.0,1.0
2019-08-14,201.59,205.36,201.51,204.46,4582123,173.255849077247,176.495962927246,173.187093345682,175.72246094714,5331480.46943084,0.0,1.0
2019-08-15,201.79,203.76,199.05,203.0,4199748,173.427738406159,175.120848295947,171.07285460006,174.467668846079,4886572.10610263,0.0,1.0
2019-08-16,203.65,204.43,201.67,203.75,4093594,175.026309165045,175.696677547803,173.324604808812,175.112253829501,4763057.74872897,0.0,1.0
2019-08-19,207.95,208.82,205.3,206.98,6413591,178.721929736661,179.46964831743,176.444396128572,177.888266491436,7462465.57663717,0.0,1.0
2019-08-20,217.09,217.85,212.17,213.5,12455056,186.577272067958,187.230451517825,182.348794576713,183.49185861398,14491947.9048614,0.0,1.0
2019-08-21,220.4,220.88,216.76,218.73,7940577,189.422040461458,189.834574850847,186.293654675252,187.986764565039,9239173.89199541,0.0,1.0
2019-08-22,221.02,222.66,219.88,220.05,4545216,189.954897381086,191.364389878168,188.975128206285,189.121234135861,5288537.72221841,0.0,1.0
2019-08-23,217.47,220.87,216.01,219.9,5770379,186.903861792891,189.825980384402,185.649069691831,188.992317139177,6714063.09689065,0.0,1.0
2019-08-26,218.65,219.5,216.18,218.46,3680273,187.918008833474,188.648538481352,185.795175621406,187.754713971008,4282142.49632183,0.0,1.0
2019-08-27,218.21,220.41,217.91,219.55,4313269,187.539852309867,189.430634927903,187.282018316498,188.69151081358,5018658.25795193,0.0,1.0
2019-08-28,221.95,222.09,217.11,217.88,3066447,190.754182760529,190.874505290767,186.594461000849,187.256234917162,3567931.78425039,0.0,1.0
2019-08-29,227.32,227.7,223.76,223.9,4184912,195.369411241827,195.69600096676,192.309781187186,192.430103717425,4869309.83613637,0.0,1.0
2019-08-30,227.91,229.27,226.69,228.43,3767550,195.876484762118,197.045332198722,194.827959855752,196.32339701729,4383692.72116968,0.0,1.0
2019-09-03,224.07,227.63,223.38,226.45,4139280,192.576209647,195.635839701641,191.983191462252,194.621692661058,4816215.20799544,0.0,1.0
2019-09-04,224.15,224.15,220.67,223.95,3132905,193.813812815169,193.813812815169,190.804791764102,193.640880570855,3623274.55174567,1.36,1.0
2019-09-05,228.15,228.78,226.25,226.3,3372957,197.272457701454,197.817194271044,195.629601380469,195.672834441547,3900900.04715508,0.0,1.0
2019-09-06,231.13,231.37,227.88,228.7,3237358,199.849148141736,200.056666834913,197.03899917163,197.748021373318,3744076.77739677,0.0,1.0
2019-09-09,232.87,233.87,230.08,231.5,4448059,201.35365866727,202.218319888841,198.941253859086,200.169072793717,5144279.50396301,0.0,1.0
2019-09-10,233.0,233.02,229.71,232.25,4210612,201.466064626074,201.483357850505,198.621329207105,200.817568709896,4869666.74919121,0.0,1.0
2019-09-11,232.66,233.68,231.02,232.93,2975929,201.17207981074,202.054034256742,199.754035407363,201.405538340564,3441728.30440179,0.0,1.0
2019-09-12,233.8,235.49,233.11,233.42,3365437,202.157793603331,203.619071067786,201.561177360447,201.829222339134,3892202.99932594,0.0,1.0
2019-09-13,233.98,234.97,232.33,234.33,3805163,202.313432623214,203.169447232569,200.886741607621,202.616064050764,4400755.93200054,0.0,1.0
2019-09-16,230.99,233.61,230.61,232.73,3120042,199.728095570716,201.993507971232,199.399524306519,201.23260609625,3608398.20517304,0.0,1.0
2019-09-17,230.21,230.33,226.47,226.79,3805332,199.05365981789,199.157419164479,195.819826849214,196.096518440117,4400951.38427225,0.0,1.0
2019-09-18,230.83,231.53,229.01,230.37,3423006,199.589749775265,200.195012630364,198.016066352005,199.192005613342,3958782.83263383,0.0,1.0
2019-09-19,228.12,231.4,227.95,231.15,3254554,197.246517864807,200.08260667156,197.09952545714,199.866441366167,3763964.335172,0.0,1.0
2019-09-20,224.67,230.05,224.23,227.99,7793539,194.263436650386,198.915314022439,193.882985712895,197.134111906003,9013401.78739456,0.0,1.0
2019-09-23,226.25,227.14,223.95,224.16,2955317,195.629601380469,196.399149867667,193.640880570855,193.822459427385,3417890.06638928,0.0,1.0
2019-09-24,225.41,230.24,224.78,228.14,4517621,194.903285954349,199.079599654538,194.358549384759,197.263811089238,5224729.50942712,0.0,1.0
2019-09-25,228.1,228.45,224.5,226.59,3818671,197.229224640375,197.531856067925,194.116444242719,195.923586195803,4416378.2354681,0.0,1.0
2019-09-26,229.79,231.12,229.0,229.68,4382884,198.690502104831,199.84050152952,198.007419739789,198.595389370458,5068903.16190666,0.0,1.0
2019-09-27,229.86,231.75,229.13,231.61,3152003,198.751028390341,200.38523809911,198.119825698594,200.26418552809,3645361.81496916,0.0,1.0
2019-09-30,232.02,232.59,230.12,230.19,3258357,200.618696628934,201.11155352523,198.975840307949,199.036366593459,3768362.58954623,0.0,1.0
2019-10-01,231.08,234.51,230.72,233.01,3529307,199.805915080657,202.771703070646,199.494637040892,201.47471123829,4081722.31152807,0.0,1.0
2019-10-02,225.55,230.6,224.34,230.6,4370084,195.024338525369,199.390877694303,193.978098447268,199.390877694303,5054099.67624006,0.0,1.0
2019-10-03,226.81,226.81,222.12,225.0,2946623,196.113811664549,196.113811664549,192.05855053538,194.548774853505,3407835.26135916,0.0,1.0
2019-10-04,227.93,229.21,227.02,227.17,3188644,197.082232232708,198.188998596319,196.295390521079,196.425089704314,3687737.94921215,0.0,1.0
2019-10-07,226.74,228.13,226.05,227.51,2967658,196.053285379039,197.255164477023,195.456669136155,196.719074519648,3432162.70831206,0.0,1.0
2019-10-08,226.67,228.78,225.1,225.36,3567465,195.992759093529,197.817194271044,194.635240975662,194.86005289327,4125852.89012699,0.0,1.0
2019-10-09,228.94,229.56,226.61,228.5,2671434,197.955540066495,198.491630023869,195.940879420234,197.575089129004,3089573.0412726,0.0,1.0
2019-10-10,231.61,232.24,229.08,229.34,3024637,200.26418552809,200.80892209768,198.076592637515,198.301404555124,3498060.19345251,0.0,1.0
2019-10-11,234.66,236.7,233.76,234.32,3478971,202.901402253882,204.665311145887,202.123207154468,202.607417438548,4023507.60414412,0.0,1.0
2019-10-14,234.18,235.49,234.06,234.22,2536009,202.486364867528,203.619071067786,202.382605520939,202.520951316391,2932951.00639756,0.0,1.0
2019-10-15,235.62,236.86,234.6,234.69,2667146,203.73147702659,204.803656941338,202.849522580588,202.927342090529,3084613.87357428,0.0,1.0
2019-10-16,235.9,236.17,233.84,235.42,2389266,203.97358216863,204.207040698454,202.192380052194,203.558544782276,2763239.45193076,0.0,1.0
2019-10-17,236.77,238.17,235.51,236.36,2296853,204.725837431397,205.936363141597,203.636364292217,204.371326330553,2656361.75498481,0.0,1.0
2019-10-18,237.93,238.73,235.64,236.99,3662526,205.72884444842,206.420573425677,203.748770251022,204.916062900143,4235793.05817023,0.0,1.0
2019-10-21,236.7,238.99,235.61,238.26,2079607,204.665311145887,206.645385343285,203.722830414375,206.014182651538,2405111.90755294,0.0,1.0
2019-10-22,237.2,238.3,236.52,237.3,2022890,205.097641756673,206.048769100401,204.509672126004,205.18410787883,2339517.43125973,0.0,1.0
2019-10-23,234.67,237.41,234.36,236.66,2138008,202.910048866098,205.279220613203,202.642003887411,204.630724697024,2472653.96742915,0.0,1.0
2019-10-24,233.89,236.37,233.07,234.81,2183944,202.235613113272,204.379972942769,201.526590911584,203.031101437118,2525779.9766152,0.0,1.0
2019-10-25,234.38,235.42,232.55,233.49,2210678,202.659297111842,203.558544782276,201.076967076367,201.889748624644,2556698.44425669,0.0,1.0
2019-10-28,236.8,236.96,234.56,234.95,2704763,204.751777268044,204.890123063496,202.814936131725,203.152154008138,3128118.77359935,0.0,1.0
2019-10-29,234.14,237.5,233.92,236.84,2557774,202.451778418665,205.357040123144,202.261552949919,204.786363716907,2958122.71464239,0.0,1.0
2019-10-30,236.24,236.6,232.88,233.51,1956359,204.267566983964,204.57884502373,201.362305279485,201.907041849075,2262572.84494059,0.0,1.0
2019-10-31,234.58,237.39,233.22,236.86,2824071,202.832229356156,205.261927388771,201.65629009482,204.803656941338,3266101.13827995,0.0,1.0
2019-11-01,237.34,237.45,235.06,236.07,2196353,205.218694327693,205.313807062065,203.24726674251,204.120574576297,2540131.26205557,0.0,1.0
2019-11-04,234.92,238.39,233.88,238.27,2541885,203.12621417149,206.126588610342,202.226966501056,206.022829263754,2939746.7315364,0.0,1.0
2019-11-05,232.2,234.92,230.27,234.74,3622651,200.774335648817,203.12621417149,199.105539491185,202.970575151608,4189676.7307518,0.0,1.0
2019-11-06,234.01,234.04,231.89,232.83,2631919,202.339372459861,202.365312296508,200.50629067013,201.319072218407,3043873.06188853,0.0,1.0
2019-11-07,232.94,235.79,231.76,234.0,2832532,201.41418495278,203.878469434257,200.393884711326,202.330725847645,3275886.47361003,0.0,1.0
2019-11-08,232.84,233.26,231.63,232.8,2088326,201.327718830623,201.690876543682,200.281478752521,201.29313238176,2415195.62564099,0.0,1.0
2019-11-11,231.8,232.28,230.18,230.5,2309626,200.428471160189,200.843508546543,199.027719981243,199.304411572146,2671134.01454883,0.0,1.0
2019-11-12,233.12,234.63,232.0,232.15,2991071,201.569823972662,202.875462417235,200.601403404503,200.731102587738,3459240.36533647,0.0,1.0
2019-11-13,234.8,234.9,230.85,232.09,2624808,203.022454824902,203.108920947059,199.607042999696,200.679222914444,3035649.03168734,0.0,1.0
2019-11-14,236.55,236.94,234.04,235.0,2281982,204.535611962651,204.872829839064,202.365312296508,203.195387069216,2639163.11159824,0.0,1.0
2019-11-15,237.29,238.05,236.36,237.69,3524498,205.175461266614,205.832603795008,204.371326330553,205.521325755243,4076160.59570222,0.0,1.0
2019-11-18,238.85,239.31,236.76,238.44,5743057,206.524332772265,206.922076934188,204.717190819181,206.169821671421,6641973.59234473,0.0,1.0
2019-11-19,225.86,233.12,225.4,230.6,14970938,195.292383504056,201.569823972662,194.894639342133,199.390877694303,17314223.9139591,0.0,1.0
2019-11-20,220.9,225.0,220.57,224.55,10222597,191.003663845063,194.548774853505,190.718325641945,194.159677303798,11822661.5753914,0.0,1.0
2019-11-21,218.54,222.31,218.5,221.94,7746834,188.963063362155,192.222836167479,188.928476913292,191.902911515497,8959386.41254621,0.0,1.0
2019-11-22,218.03,219.13,217.81,218.5,5774668,188.522086139154,189.473213482882,188.331860670408,188.928476913292,6678532.41932967,0.0,1.0
2019-11-25,218.4,218.53,216.88,218.0,8865168,188.842010791135,188.95441674994,187.527725734347,188.496146302507,10252764.6421931,0.0,1.0
2019-11-26,220.76,220.96,218.39,218.76,9978289,190.882611274043,191.055543518357,188.83336417892,189.153288830901,11540113.9209978,0.0,1.0
2019-11-27,223.0,223.45,220.66,221.68,6687239,192.819452410363,193.20854996007,190.796145151886,191.678099597889,7733941.14731887,0.0,1.0
2019-11-29,220.51,223.33,220.29,223.3,2952948,190.66644596865,193.104790613481,190.476220499905,193.078850776834,3415150.26501865,0.0,1.0
2019-12-02,217.62,221.19,217.46,220.9,4415188,188.16757503831,191.254415599319,188.029229242859,191.003663845063,5106263.45885777,0.0,1.0
2019-12-03,214.0,216.45,212.93,216.45,6727179,185.037501416222,187.155921409072,184.112313909141,187.155921409072,7780132.648688,0.0,1.0
2019-12-04,214.1,214.96,213.19,213.5,4256166,186.299906799716,187.048238980229,185.50806693429,185.777814580754,4891280.71105073,1.36,1.0
2019-12-05,213.0,214.5,211.77,214.36,4580258,185.342737731619,186.647968279024,184.272448682746,186.526146761267,5263734.45186013,0.0,1.0
2019-12-06,214.28,215.36,213.9,214.21,4193676,186.456534465405,187.396300459537,186.125876060062,186.395623706526,4819465.8119999,0.0,1.0
2019-12-09,216.53,217.88,214.18,214.29,5111010,188.414380286514,189.589087779179,186.369519095578,186.465236002388,5873686.46499862,0.0,1.0
2019-12-10,215.9,216.69,215.1,216.52,4663030,187.866183456603,188.553604878237,187.170060497987,188.405678749531,5358857.8767959,0.0,1.0
2019-12-11,212.0,213.65,210.61,211.03,8261269,184.472584033348,185.908337635495,183.263070392752,183.628534946026,9494034.23374496,0.0,1.0
2019-12-12,212.04,214.13,210.73,212.5,9914745,184.507390181279,186.326011410664,183.367488836545,184.907660882483,11394245.6599406,0.0,1.0
2019-12-13,214.08,214.23,210.67,212.12,6869200,186.282503725751,186.413026780491,183.315279614648,184.577002477141,7894237.55096714,0.0,1.0
2019-12-16,215.53,216.72,214.3,214.43,5849802,187.544226588243,188.579709489185,186.47393753937,186.587057520146,6722722.67718552,0.0,1.0
2019-12-17,217.72,219.45,215.87,216.02,7573540,189.449863187456,190.955229085463,187.840078845655,187.970601900396,8703680.75783957,0.0,1.0
2019-12-18,218.0,219.59,217.64,218.21,6478293,189.693506222971,191.077050603221,189.380250891594,189.876238499608,7444998.52483079,0.0,1.0
2019-12-19,220.22,220.77,218.28,218.48,5404442,191.625247433132,192.103831967181,189.937149258487,190.111179998141,6210905.05130495,0.0,1.0
2019-12-20,221.19,221.57,219.8,220.59,7778048,192.469296520454,192.799954925797,191.259782879858,191.947204301492,8938705.90386435,0.0,1.0
2019-12-23,219.21,222.0,219.14,222.0,3943513,190.746392197879,193.174121016053,190.685481439,193.174121016053,4531972.92367773,0.0,1.0
2019-12-24,220.67,221.04,219.22,219.5,2260656,192.016816597354,192.338773465714,190.755093734861,190.998736770377,2597996.19825004,0.0,1.0
2019-12-26,220.82,221.15,219.59,220.74,2648746,192.147339652094,192.434490372523,191.077050603221,192.077727356232,3043997.86527893,0.0,1.0
2019-12-27,219.97,221.79,219.78,221.2,3082824,191.407709008564,192.991388739416,191.242379805893,192.477998057437,3542849.96561794,0.0,1.0
2019-12-30,217.31,220.49,216.55,220.37,3952265,189.093100171165,191.860188931665,188.431783360479,191.755770487872,4542030.91690053,0.0,1.0
2019-12-31,218.38,218.51,216.44,217.1,3789945,190.024164628314,190.137284609089,188.336066453669,188.910367894528,4355489.15959649,0.0,1.0
2020-01-02,219.66,219.76,217.84,219.08,3935698,191.1379613621,191.224976731927,189.554281631248,190.633272217103,4522991.75171291,0.0,1.0
2020-01-03,218.93,219.68,216.75,217.14,3423202,190.502749162363,191.155364436066,188.605814100133,188.945174042459,3934019.94015982,0.0,1.0
2020-01-06,219.96,220.0,216.4,216.49,5679889,191.399007471581,191.433813619512,188.301260305738,188.379574138583,6527454.87525845,0.0,1.0
2020-01-07,218.52,220.56,216.9,219.5,5685960,190.145986146072,191.921099690544,188.736337154874,190.998736770377,6534431.80360117,0.0,1.0
2020-01-08,221.79,222.97,218.67,218.8,4915627,192.991388739416,194.018170103376,190.276509200812,190.389629181588,5649147.97209982,0.0,1.0
2020-01-09,225.19,225.55,221.85,222.64,4843482,195.949911313536,196.263166644914,193.043597961313,193.731019382946,5566237.33212507,0.0,1.0
2020-01-10,224.22,225.49,223.03,224.75,4226615,195.105862226214,196.210957423017,194.070379325272,195.567043686297,4857320.04403438,0.0,1.0
2020-01-13,223.34,224.51,222.68,224.5,6060844,194.340126971736,195.358206798712,193.765825530877,195.34950526173,6965256.84145954,0.0,1.0
2020-01-14,222.81,224.95,222.31,222.48,3915031,193.878945511652,195.741074425951,193.443868662517,193.591794791223,4499240.77525775,0.0,1.0
2020-01-15,224.59,224.98,222.13,222.28,3441455,195.427819094574,195.767179036899,193.287240996828,193.417764051569,3954996.69407844,0.0,1.0
2020-01-16,228.82,228.86,225.4,225.93,5383598,199.108569238258,199.143375386189,196.132643590173,196.593825050256,6186950.6625097,0.0,1.0
2020-01-17,231.91,232.6,228.91,229.61,7979018,201.797344165914,202.397750217721,199.186883071103,199.795990659892,9169665.10153188,0.0,1.0
2020-01-21,232.95,233.66,231.06,231.53,4872355,202.702304012115,203.320113137887,201.057713522384,201.466685760571,5599418.82644887,0.0,1.0
2020-01-22,232.9,236.53,232.88,233.79,4030174,202.658796327202,205.817454251924,202.641393253236,203.433233118663,4631565.67398408,0.0,1.0
2020-01-23,233.65,234.82,230.64,232.13,4617854,203.311411600905,204.329491427881,200.69224896911,201.988777979534,5306940.61196119,0.0,1.0
2020-01-24,232.0,235.43,230.56,234.46,4467479,201.875657998758,204.860285183826,200.622636673249,204.016236096504,5134126.31455733,0.0,1.0
2020-01-27,231.19,232.47,228.2,228.2,3595449,201.170833503159,202.284630236946,198.56907394533,198.56907394533,4131970.02684262,0.0,1.0
2020-01-28,233.86,235.25,231.35,231.82,3621594,203.494143877542,204.703657518138,201.310058094883,201.71903033307,4162016.44284011,0.0,1.0
2020-01-29,234.02,235.88,233.4,234.9,2563996,203.633368469265,205.251854348048,203.093873176337,204.399103723743,2946601.27871216,0.0,1.0
2020-01-30,232.79,233.3,231.57,232.0,4684934,202.563079420392,203.00685780651,201.501491908502,201.875657998758,5384030.44118715,0.0,1.0
2020-01-31,228.1,233.23,227.89,232.96,5303673,198.482058575503,202.945947047631,198.299326298867,202.711005549098,6095099.07334925,0.0,1.0
2020-02-03,231.54,233.53,229.35,230.3,5100944,201.475387297554,203.206993157112,199.569750698342,200.396396711699,5862118.3937257,0.0,1.0
2020-02-04,235.0,236.36,234.03,234.03,3503743,204.48611909357,205.669528123218,203.642070006248,203.642070006248,4026579.45023267,0.0,1.0
2020-02-05,238.11,238.32,235.86,237.1,3868548,207.192297095191,207.375029371828,205.234451274083,206.313441859938,4445821.47692874,0.0,1.0
2020-02-06,238.84,239.41,237.48,238.0,3930271,207.827509294929,208.323496902943,206.644100265281,207.096580188381,4516754.92250585,0.0,1.0
2020-02-07,237.3,239.53,236.52,238.84,2456067,206.487472599592,208.427915346735,205.808752714941,207.827509294929,2822566.86937216,0.0,1.0
2020-02-10,240.61,240.61,236.18,236.6,2567670,209.367681340868,209.367681340868,205.512900457529,205.878365010803,2950823.52129677,0.0,1.0
2020-02-11,241.64,242.45,240.2,240.61,2692367,210.263939650086,210.968764145685,209.010918324577,209.367681340868,3094128.08949874,0.0,1.0
2020-02-12,241.59,242.3,238.84,242.13,3591155,210.220431965173,210.838241090945,207.827509294929,210.690314962239,4127035.26645656,0.0,1.0
2020-02-13,242.36,243.6,240.4,240.97,2468126,210.890450312841,211.969440898696,209.184949064231,209.680936672245,2836425.34061002,0.0,1.0
2020-02-14,245.03,245.2,242.63,243.44,2840208,213.213760687223,213.361686815929,211.125391811374,211.830216306973,3264030.25769483,0.0,1.0
2020-02-18,243.94,246.11,243.16,244.84,2892579,212.265293156108,214.153526681355,211.586573271457,213.048431484552,3324216.17669292,0.0,1.0
2020-02-19,243.64,245.5,243.01,244.91,2712025,212.004247046627,213.62273292541,211.456050216717,213.109342243431,3116719.50069319,0.0,1.0
2020-02-20,247.02,247.12,242.15,243.69,3700448,214.945366546781,215.032381916609,210.707718036204,212.047754731541,4252637.21495973,0.0,1.0
2020-02-21,245.34,247.36,244.0,246.5,3878893,213.483508333687,215.241218804193,212.317502378005,214.492886623681,4457710.18121231,0.0,1.0
2020-02-24,239.7,243.11,237.7,238.48,5346183,208.575841475441,211.543065586544,206.8355340789,207.514253963551,6143952.51163778,0.0,1.0
2020-02-25,237.38,246.97,236.48,246.1,8054286,206.557084895454,214.901858861868,205.77394656701,214.144825144373,9256164.76262576,0.0,1.0
2020-02-26,235.28,241.04,234.32,239.1,6962833,204.729762129086,209.741847431124,203.894414578746,208.053749256479,8001842.67887282,0.0,1.0
2020-02-27,224.73,234.82,224.57,231.07,7609380,195.549640612332,204.329491427881,195.410416020608,201.066415059367,8744868.88365142,0.0,1.0
2020-02-28,217.84,221.06,212.33,218.63,11809495,189.554281631248,192.356176539679,184.759734753777,190.241703052882,13571734.5377859,0.0,1.0
2020-03-02,229.94,230.0,218.49,219.98,7147605,200.083141380321,200.135350602217,190.119881535124,191.416410545547,8214186.77436682,0.0,1.0
2020-03-03,227.94,235.82,225.57,230.03,8431298,198.34283398378,205.199645126152,196.280569718879,200.161455213166,9689435.34545424,0.0,1.0
2020-03-04,241.08,241.32,231.8,233.01,6768549,209.776653579055,209.98549046664,201.701627259104,202.754513234012,7778567.18123814,0.0,1.0
2020-03-05,234.81,239.61,233.15,236.6,6471781,204.320789890899,208.497527642597,202.876334751769,205.878365010803,7437514.78947121,0.0,1.0
2020-03-06,228.51,230.29,222.25,227.57,7399640,198.838821591794,200.387695174716,193.391659440621,198.02087711542,8503831.00676041,0.0,1.0
2020-03-09,210.46,216.18,207.25,213.87,10107296,183.132547338012,188.109826492119,180.339353966563,186.099771449114,11615529.555398,0.0,1.0
2020-03-10,225.7,225.83,211.0,217.21,7200063,196.393689699654,196.506809680429,183.602430335078,189.006084801338,8274472.67570157,0.0,1.0
2020-03-11,212.89,219.15,210.5,217.3,7092111,186.552251372215,192.037793640945,184.457930921373,190.416666932135,8093386.70364004,1.5,1.0
2020-03-12,190.59,206.58,184.84,195.41,10912964,167.011102395746,181.022894868111,161.972465327823,171.234794685727,12453673.9110404,0.0,1.0
2020-03-13,205.67,205.82,190.0,200.45,10286818,180.225475784318,180.356918490437,166.494094418342,175.651269611351,11739127.6058659,0.0,1.0
2020-03-16,164.96,186.1,163.11,181.97,12495130,144.551925343419,163.076584059229,142.930798634609,159.457528217398,14259212.6663351,0.0,1.0
2020-03-17,173.64,174.78,155.3,168.21,16228254,152.158076604215,153.157041170725,136.087015069308,147.39985064268,18519385.1515992,0.0,1.0
2020-03-18,155.63,162.33,140.63,159.8,14652037,136.376189022771,142.247296562786,123.231918410797,140.0302962529,16720635.2857481,0.0,1.0
2020-03-19,161.13,162.91,142.0,153.16,13494407,141.195754913829,142.755541693116,124.432428460024,134.211765795333,15399569.2096904,0.0,1.0
2020-03-20,152.15,170.22,151.81,162.78,12596894,133.326718240793,149.161182904685,133.028781440255,142.641624681146,14375343.8724751,0.0,1.0
2020-03-23,162.39,164.93,146.34,150.06,12230768,142.299873645234,144.525636802195,128.235504090422,131.495283202191,13957527.6115259,0.0,1.0
2020-03-24,184.72,185.67,172.01,173.39,14665006,161.867311162927,162.699781635019,150.729732531047,151.939005427349,16735435.2701476,0.0,1.0
2020-03-25,181.76,191.55,180.0,184.42,11493750,159.273508428831,167.852335714913,157.731247343692,161.604425750687,13116456.2180376,0.0,1.0
2020-03-26,195.21,198.2,182.5,183.49,10169884,171.059537744234,173.679629019554,159.921959112355,160.789480972745,11605684.6745859,0.0,1.0
2020-03-27,190.55,196.38,186.5,188.49,7119380,166.976051007448,172.084790851968,163.427097942214,165.17090451007,8124505.58517214,0.0,1.0
2020-03-30,196.1,198.2,187.61,190.57,6936189,171.839431133878,173.679629019554,164.399773967501,166.993576701597,7915451.38345049,0.0,1.0
2020-03-31,186.71,195.49,185.45,194.8,7333680,163.611117730782,171.304897462324,162.506998999376,170.700261014174,8369060.80583779,0.0,1.0
2020-04-01,178.63,182.76,175.0,175.91,7855902,156.530737294465,160.149793136296,153.349823806367,154.147242890161,8965010.95257807,0.0,1.0
2020-04-02,181.31,182.72,174.0,174.95,6048827,158.879180310471,160.114741747997,152.473539098903,153.306009570994,6902810.18083601,0.0,1.0
2020-04-03,178.7,181.35,174.94,179.56,7298938,156.592077223988,158.91423169877,153.29724672392,157.345682072408,8329413.87407685,0.0,1.0
2020-04-06,191.33,192.41,185.13,188.0,7447335,167.65955307927,168.605940563332,162.226587892988,164.741525003412,8498761.80259352,0.0,1.0
2020-04-07,192.29,204.11,191.85,202.92,6435094,168.500786398437,178.858471640672,168.115221127152,177.815692838789,7343610.9807466,0.0,1.0
2020-04-08,194.82,196.77,191.54,194.21,6092884,170.717786708323,172.42654188788,167.843572867838,170.183253036769,6953087.21936546,0.0,1.0
2020-04-09,201.53,205.99,196.5,199.8,7125052,176.597657095413,180.505886890707,172.189945016864,175.081684551498,8130978.36730755,0.0,1.0
2020-04-13,198.79,200.45,195.37,200.45,4413201,174.196636996959,175.651269611351,171.199743297429,175.651269611351,5036263.85626099,0.0,1.0
2020-04-14,207.17,209.73,200.13,201.88,5650956,181.539902845515,183.783191696625,175.370858504962,176.904356743026,6448767.10943399,0.0,1.0
2020-04-15,198.48,202.24,196.61,198.67,5687221,173.924988737645,177.219819237713,172.286336334685,174.091482832063,6490152.0607986,0.0,1.0
2020-04-16,199.85,202.21,196.82,199.12,7245375,175.125498786872,177.193530696489,172.470356123253,174.485810950422,8268288.76308986,0.0,1.0
2020-04-17,209.42,210.25,206.16,207.17,6716035,183.511543437311,184.238859744507,180.654855290976,181.539902845515,7664215.68559507,0.0,1.0
2020-04-20,206.05,211.03,205.36,206.13,4750179,180.558463973154,184.92236181633,179.953827525004,180.628566749752,5420816.95541854,0.0,1.0
2020-04-21,200.61,204.34,199.51,200.75,4843294,175.791475164545,179.060017123389,174.827561986334,175.91415502359,5527078.08174741,0.0,1.0
2020-04-22,204.17,205.71,201.14,201.89,4067484,178.91104872312,180.260527172616,176.255906059501,176.9131195901,4641737.97094669,0.0,1.0
2020-04-23,202.32,206.97,202.19,203.32,3561333,177.28992201431,181.364645904022,177.17600500234,178.166206721775,4064127.75398391,0.0,1.0
2020-04-24,212.18,212.93,203.85,204.73,5025152,185.930089229915,186.587302760513,178.630637616731,179.401768159301,5734611.08837272,0.0,1.0
2020-04-27,217.76,220.94,214.01,215.04,5470954,190.819757897569,193.606343267308,187.533690244575,188.436263493264,6243352.13589105,0.0,1.0
2020-04-28,217.63,224.22,216.91,223.99,5077886,190.705840885599,196.480557107793,190.074915896224,196.279011625076,5794790.15979867,0.0,1.0
2020-04-29,221.81,224.17,219.82,221.34,4375037,194.368710962802,196.436742872419,192.624904394947,193.956857150294,4992711.80100443,0.0,1.0
2020-04-30,219.83,222.11,216.52,216.79,5147859,192.633667242022,194.631596375042,189.733164860313,189.969761731328,5874642.06113154,0.0,1.0
2020-05-01,218.57,219.7,215.77,216.77,3818384,191.529548510616,192.519750230051,189.075951329714,189.952236037179,4357469.62998632,0.0,1.0
2020-05-04,221.84,222.66,215.21,216.68,4074247,194.394999504026,195.113552964147,188.585231893533,189.873370413507,4649455.78222696,0.0,1.0
2020-05-05,225.61,228.85,223.61,224.94,4647952,197.698592851169,200.537755303355,195.946023436239,197.111482097167,5304157.38218948,0.0,1.0
2020-05-06,223.92,228.44,223.8,227.37,3311188,196.217671695553,200.178478573295,196.112517530657,199.240853936307,3778666.87823309,0.0,1.0
2020-05-07,229.45,231.63,226.42,226.51,4500971,201.063526127834,202.973826790108,198.408383464216,198.487249087887,5136425.36684346,0.0,1.0
2020-05-08,234.43,235.55,231.15,232.7,4364940,205.42742397101,206.408862843371,202.553210130525,203.911451427095,4981189.29021086,0.0,1.0
2020-05-11,236.56,238.77,231.25,231.77,4375326,207.29391039791,209.230499601408,202.640838601271,203.096506649153,4993041.60249193,0.0,1.0
2020-05-12,232.9,239.25,232.9,238.57,4394133,204.086708368589,209.651116260991,204.086708368589,209.055242659915,5014503.80517534,0.0,1.0
2020-05-13,230.1,236.3,228.54,233.04,6233439,201.633111187687,207.066076373969,200.266107044041,204.209388227634,7113486.00163636,0.0,1.0
2020-05-14,234.48,234.66,226.2,226.37,6431275,205.471238206383,205.628969453727,198.215600828573,198.364569228842,7339252.80814876,0.0,1.0
2020-05-15,239.33,243.23,232.7,232.79,16172476,209.721219037588,213.138729396702,203.911451427095,203.990317050767,18455732.3233291,0.0,1.0
2020-05-18,245.35,248.32,244.04,245.84,8314413,214.996452976527,217.599018557698,213.848520009748,215.425832483185,9488255.27727528,0.0,1.0
2020-05-19,238.1,242.46,237.8,240.45,9380042,208.643388847406,212.463990171953,208.380503435167,210.702657909949,10704331.5033261,0.0,1.0
2020-05-20,238.19,242.27,234.95,242.0,7532303,208.722254471078,212.297496077535,205.883092018892,212.06089920652,8595725.72228327,0.0,1.0
2020-05-21,240.88,241.18,235.79,237.62,4794254,211.079460334159,211.342345746398,206.619171173162,208.222772187823,5471114.53521711,0.0,1.0
2020-05-22,241.88,242.34,238.66,240.7,3041253,211.955745041624,212.358836007058,209.134108283587,210.921729086815,3470622.01826867,0.0,1.0
2020-05-26,242.48,248.22,242.07,248.15,4533878,212.481515866103,217.511390086952,212.122239136042,217.450050157429,5173978.23033595,0.0,1.0
2020-05-27,247.36,247.39,240.78,242.69,4663279,216.757785238532,216.784073779756,210.991831863412,212.66553565467,5321648.27284343,0.0,1.0
2020-05-28,245.14,252.23,244.43,249.52,5258905,214.81243318796,221.025291763886,214.190271045659,218.650560206656,6001365.71504678,0.0,1.0
2020-05-29,248.48,249.71,244.73,245.06,5341463,217.739224110893,218.817054301074,214.453156457899,214.742330411362,6095579.38703797,0.0,1.0
2020-06-01,247.29,249.78,245.87,249.41,3407037,216.696445309009,218.878394230597,215.452121024409,218.554168888835,3888047.99510466,0.0,1.0
2020-06-02,252.71,252.72,247.0,248.63,5298976,221.445908423469,221.454671270544,216.442322743844,217.870666817012,6047094.00364826,0.0,1.0
2020-06-03,251.0,252.83,250.39,251.8,4635602,221.261888634902,222.875072922559,220.724160539016,221.967105809834,5258637.66769124,1.5,1.0
2020-06-04,248.95,252.17,247.47,249.77,4756241,219.454769624139,222.29326875324,218.150117850514,220.177617228444,5395490.82928548,0.0,1.0
2020-06-05,254.9,255.85,250.38,252.34,5052994,224.699822362695,225.537267757927,220.715345324329,222.443127402913,5732128.12122738,0.0,1.0
2020-06-08,256.77,256.81,252.26,252.49,3809737,226.348267509098,226.383528367845,222.37260568542,222.575355623212,4321774.49491934,0.0,1.0
2020-06-09,256.76,258.29,253.86,255.33,3715562,226.339452294412,227.688180141469,223.783040035283,225.078876594221,4214942.15634608,0.0,1.0
2020-06-10,254.45,259.29,254.22,257.45,3550444,224.303137701796,228.569701610134,224.100387764003,226.947702107791,4027631.91391935,0.0,1.0
2020-06-11,239.47,250.62,238.74,248.86,6557277,211.097946101195,220.926910476809,210.454435429069,219.375432691959,7438590.24775756,0.0,1.0
2020-06-12,242.45,246.39,237.05,243.07,5237248,213.724880077816,217.198074664356,208.964664147026,214.271423388389,5941146.28646737,0.0,1.0
2020-06-15,241.36,242.22,234.31,237.62,6250209,212.764021676972,213.522130140023,206.549295322884,209.467131384165,7090251.59587531,0.0,1.0
2020-06-16,249.95,251.65,242.87,249.4,5291506,220.336291092803,221.834877589534,214.095119094656,219.851454285038,6002696.6875962,0.0,1.0
2020-06-17,250.85,254.62,250.08,252.77,4232366,221.129660414602,224.452996351469,220.45088888373,222.822181634439,4801205.81341015,0.0,1.0
2020-06-18,249.21,251.75,247.13,249.36,3344278,219.683965205991,221.9230297364,217.850400551168,219.816193426291,3793756.72502324,0.0,1.0
2020-06-19,246.65,254.3,246.38,253.1,11113460,217.427270246209,224.170909481496,217.18925944967,223.113083719098,12607134.8175232,0.0,1.0
2020-06-22,249.16,250.06,245.51,245.7,3810556,219.639889132558,220.433258454357,216.422335771931,216.589824850977,4322703.57042018,0.0,1.0
2020-06-23,250.31,253.44,250.13,253.0,3101037,220.653638821523,223.412801018444,220.494964957163,223.024931572232,3517823.57007876,0.0,1.0
2020-06-24,246.13,250.29,242.73,247.81,3870650,216.968879082503,220.63600839215,213.971706089043,218.44983514986,4390874.34349393,0.0,1.0
2020-06-25,245.38,246.35,242.2,244.8,2936752,216.307737981005,217.16281380561,213.50449971065,215.796455529179,3331458.28478536,0.0,1.0
2020-06-26,241.01,246.1,240.25,245.35,4998294,212.455489162939,216.942433438443,211.785532846753,216.281292336945,5670076.3142727,0.0,1.0
2020-06-29,246.12,246.5,240.3401,242.66,3468293,216.960063867817,217.295042025909,211.86495793108,213.909999586236,3934439.62885292,0.0,1.0
2020-06-30,250.51,251.65,246.09,247.0,4523479,220.829943115256,221.834877589534,216.933618223757,217.735802760242,5131445.07626201,0.0,1.0
2020-07-01,248.15,250.33,246.93,249.65,3678259,218.749552449207,220.671269250896,217.674096257435,220.071834652204,4172625.54656856,0.0,1.0
2020-07-02,248.5,252.3,247.92,251.94,3368678,219.058084963239,222.407866544166,218.546802511414,222.090518815447,3821436.14165384,0.0,1.0
2020-07-06,249.55,251.5,247.04,250.27,3131189,219.983682505337,221.702649369234,217.771063618988,220.618377962776,3552028.06885935,0.0,1.0
2020-07-07,247.35,250.78,247.07,247.37,2927220,218.044335274275,221.067953911795,217.797509263048,218.061965703648,3320645.16186229,0.0,1.0
2020-07-08,249.17,249.79,246.22,247.87,2291574,219.648704347245,220.195247657817,217.048216014683,218.50272643798,2599566.86417468,0.0,1.0
2020-07-09,247.96,250.51,246.35,249.66,2993172,218.58206337016,220.829943115256,217.16281380561,220.080649866891,3395461.26373204,0.0,1.0
2020-07-10,250.11,250.33,246.64,248.29,2744751,220.47733452779,220.671269250896,217.418455031522,218.87296545482,3113651.90476517,0.0,1.0
2020-07-13,249.62,257.86,249.09,251.92,4435370,220.045389008144,227.309125909943,219.578182629752,222.072888386073,5031494.02216751,0.0,1.0
2020-07-14,257.79,258.18,248.46,249.0,4619477,227.247419407137,227.591212779916,219.022824104493,219.498845697572,5240345.4302663,0.0,1.0
2020-07-15,257.8,261.29,255.15,260.14,4341924,227.256234621823,230.332744547464,224.920202729861,229.318994858499,4925488.66288622,0.0,1.0
2020-07-16,258.08,260.5,256.0,256.76,2510569,227.503060633049,229.636342587219,225.669495978226,226.339452294412,2847995.30044598,0.0,1.0
2020-07-17,260.38,260.65,257.72,260.03,3091263,229.530560010979,229.768570807518,227.18571290433,229.222027496946,3506735.92179403,0.0,1.0
2020-07-20,260.17,261.2,258.02,259.04,2449024,229.345440502559,230.253407615284,227.45016934493,228.349321242968,2778178.50960456,0.0,1.0
2020-07-21,262.42,263.87,260.72,261.62,2439923,231.328863807055,232.60706993662,229.830277310325,230.623646632123,2767854.31408181,0.0,1.0
2020-07-22,265.17,265.59,262.0,262.59,2749966,233.753047845884,234.123286862723,230.958624790216,231.478722456728,3119567.8128688,0.0,1.0
2020-07-23,263.81,267.8,261.8,267.8,2680102,232.5541786485,236.071449308473,230.782320496483,236.071449308473,3040313.92911959,0.0,1.0
2020-07-24,265.31,266.89,262.99,265.04,2984507,233.876460851497,235.269264771988,231.831331044194,233.638450054958,3385631.66762121,0.0,1.0
2020-07-27,267.42,268.68,265.09,265.09,2412476,235.73647115038,236.847188200898,233.682526128391,233.682526128391,2736718.37357934,0.0,1.0
2020-07-28,265.28,269.07,264.6694,268.56,2226974,233.850015207437,237.190981573677,233.31175819867,236.741405624658,2526284.47424284,0.0,1.0
2020-07-29,264.66,267.105,264.17,264.8,2874097,233.303471896865,235.458791887751,232.871526377219,233.426884902478,3260382.30736772,0.0,1.0
2020-07-30,266.31,267.345,261.55,263.34,2347799,234.757982320162,235.67035704023,230.561940129317,232.139863558227,2663348.63466878,0.0,1.0
2020-07-31,265.49,267.17,260.61,265.0,3640388,234.035134715857,235.516090783214,229.733309948772,233.603189196211,4129664.59627276,0.0,1.0
2020-08-03,266.18,268.58,265.67,266.73,2364447,234.643384529236,236.759036054031,234.193808580216,235.128221337001,2682234.16450755,0.0,1.0
2020-08-04,267.87,267.89,263.84,266.63,2223957,236.133155811279,236.150786240653,232.58062429256,235.040069190135,2522861.98244061,0.0,1.0
2020-08-05,267.48,268.39,265.89,268.39,1963860,235.7893624385,236.591546974985,234.387743303323,236.591546974985,2227807.3419746,0.0,1.0
2020-08-06,269.37,270.44,266.53,266.6,2203428,237.455438014277,238.398665985748,234.951917043268,235.013623546075,2499573.8371943,0.0,1.0
2020-08-07,271.64,274.9199,269.81,270.61,2846290,239.456491748146,242.34779401322,237.843307460489,238.548524635421,3228837.98202972,0.0,1.0
2020-08-10,274.73,275.0,271.795,272.42,2393112,242.180393086321,242.41840388286,239.593127575789,240.144078493705,2714751.80703691,0.0,1.0
2020-08-11,274.92,279.37,274.41,277.69,3321260,242.347882165367,246.270652700926,241.898306216348,244.789696633569,3767645.05240015,0.0,1.0
2020-08-12,281.58,282.9673,276.96,279.75,3869967,248.218815146676,249.441749880155,244.146185961444,246.605630859019,4390099.54670873,0.0,1.0
2020-08-13,281.66,282.655,279.74,281.16,2202427,248.289336864169,249.166450725491,246.596815644332,247.848576129836,2498438.30047106,0.0,1.0
2020-08-14,280.55,282.0,279.19,281.14,2490422,247.310848033951,248.589054163515,246.111978836567,247.830945700463,2825140.49688627,0.0,1.0
2020-08-17,288.24,289.2172,283.57,284.4,5402936,254.089748127984,254.951170907164,249.973042869319,250.704705688311,6129103.13821702,0.0,1.0
2020-08-18,285.0,290.58,283.04,288.9,6934290,251.23361856951,256.15250836466,249.505836490927,254.671552297303,7866274.669977,0.0,1.0
2020-08-19,282.86,287.97,281.93,287.46,4986759,249.347162626567,253.851737331445,248.527347660708,253.402161382426,5656990.98350081,0.0,1.0
2020-08-20,280.68,281.91,279.4351,280.535,3529991,247.425445824877,248.509717231335,246.328039748536,247.297625211921,4004429.98324945,0.0,1.0
2020-08-21,283.23,283.55,278.42,279.97,5504045,249.673325569973,249.955412439946,245.433207305695,246.799565582125,6243801.42248357,0.0,1.0
2020-08-24,286.75,286.85,281.9223,284.99,4430864,252.776281139674,252.86443328654,248.5205599454,251.224803354823,5026382.4053094,0.0,1.0
2020-08-25,286.13,287.48,283.885,287.27,2854466,252.229737829101,253.419791811799,250.250722131948,253.234672303379,3238112.85540562,0.0,1.0
2020-08-26,291.93,292.12,286.275,287.73,4001938,257.342562347358,257.510051426404,252.357558442058,253.640172178965,4539807.75540372,0.0,1.0
2020-08-27,288.63,292.95,286.56,292.22,3430926,254.433541500764,258.241714245396,252.608792060627,257.598203573271,3892050.41732686,0.0,1.0
2020-08-28,286.29,288.83,284.77,288.31,3100102,252.370781264088,254.609845794497,251.030868631717,254.151454630791,3516762.90390869,0.0,1.0
2020-08-31,285.04,286.69,282.87,285.0,4105437,251.268879428256,252.723389851554,249.355977841254,251.23361856951,4657217.26121729,0.0,1.0
2020-09-01,285.94,286.68,283.5,284.03,3238088,252.062248750055,252.714574636867,249.911336366512,250.378542744905,3673294.54256405,0.0,1.0
2020-09-02,287.2,288.04,283.6,284.85,3464637,254.49524800357,255.23959343645,251.305196148372,252.412853042538,3909871.61530828,1.5,1.0
2020-09-03,274.63,287.7,272.17,287.3,5380082,243.356650275837,254.938310761237,241.176781508119,254.583860555103,6071467.19839078,0.0,1.0
2020-09-04,269.66,276.77,264.6727,275.55,5253456,238.952606464634,245.252958878649,234.533232682014,244.171885749943,5928568.70623703,0.0,1.0
2020-09-08,269.26,271.04,262.81,267.11,5241197,238.5981562585,240.175459675793,232.882646684604,236.692986400535,5914734.32297206,0.0,1.0
2020-09-09,277.04,279.74,271.75,272.46,4754651,245.492212767789,247.884751659188,240.804608791679,241.433757907565,5365663.12303342,0.0,1.0
2020-09-10,272.7,280.98,271.17,278.01,3156250,241.646428031245,248.9835472982,240.290655992786,246.351754517662,3561854.32581155,0.0,1.0
2020-09-11,276.33,277.98,273.46,273.98,3729223,244.863063651903,246.325170752202,242.319883422898,242.780668690871,4208459.11270208,0.0,1.0
2020-09-14,280.65,282.46,278.015,278.55,3055846,248.691125878141,250.295013060893,246.356185145239,246.830262295942,3448547.57833312,0.0,1.0
2020-09-15,285.58,286.7,282.38,283.04,4174935,253.059724668731,254.052185245904,250.224123019666,250.808965859786,4711448.80466758,0.0,1.0
2020-09-16,281.63,286.58,280.6801,285.61,3380045,249.559528883167,253.945850184064,248.717798256152,253.086308434191,3814408.84108917,0.0,1.0
2020-09-17,279.96,282.72,276.96,277.91,3166910,248.079699272561,250.525405694879,245.421322726563,246.263141966129,3573884.22430285,0.0,1.0
2020-09-18,275.19,279.835,270.81,278.41,6072932,243.852880564424,247.968933583144,239.971650807266,246.706204723795,6853354.1749099,0.0,1.0
2020-09-21,272.35,272.8999,266.53,271.87,3547977,241.336284100879,241.82356452176,236.179033601642,240.910943853519,4003921.49713422,0.0,1.0
2020-09-22,273.31,273.52,270.63,271.68,2972025,242.186964595598,242.373050953818,239.812148214506,240.742580005606,3353954.88401428,0.0,1.0
2020-09-23,266.55,276.62,264.685,275.42,4467612,236.196756111949,245.12004005135,234.544132025853,244.05668943295,5041737.22875171,0.0,1.0
2020-09-24,265.7,269.7,263.8801,265.71,3095558,235.443549423916,238.988051485247,233.830889598562,235.452410679069,3493362.89999225,0.0,1.0
2020-09-25,268.55,270.15,263.9194,264.19,2457922,237.969007142614,239.386807967147,233.865714331314,234.105499895763,2773785.38081818,0.0,1.0
2020-09-28,272.33,274.22,270.3,271.93,3061079,241.318561590572,242.993338814551,239.519726794446,240.964111384439,3454453.06227355,0.0,1.0
2020-09-29,272.11,273.8415,271.1138,273.4,2049239,241.123613977199,242.657940306997,240.240855738824,242.266715891978,2312583.22273956,0.0,1.0
2020-09-30,277.71,279.915,272.52,273.48,4779076,246.085916863062,248.039823624371,241.486925438485,242.337605933205,5393226.93829138,0.0,1.0
2020-10-01,277.62,280.0,275.85,279.44,2696923,246.006165566682,248.115144293174,244.437723404543,247.618914004588,3043499.99332457,0.0,1.0
2020-10-02,279.31,281.08,274.1032,274.94,2943577,247.503717687595,249.072159849734,242.88983935436,243.63134918559,3321851.0798604,0.0,1.0
2020-10-05,282.1,282.42,279.7,280.92,2330743,249.976007875373,250.25956804028,247.849306638574,248.93037976728,2630262.82357386,0.0,1.0
2020-10-06,276.47,283.0,275.77,282.5,2992517,244.98712122405,250.773520839173,244.366833363317,250.330458081506,3377080.27612343,0.0,1.0
2020-10-07,282.79,284.0,280.0,280.85,3423651,250.587434480953,251.659646354505,248.115144293174,248.868350981207,3863618.57407336,0.0,1.0
2020-10-08,284.52,284.95,281.1707,283.84,2256215,252.120431622478,252.501465594071,249.152531433974,251.517866272052,2546157.35689851,0.0,1.0
2020-10-09,285.92,287.28,284.09,285.47,2240096,253.361007343944,254.566138044797,251.739397650885,252.962250862045,2527966.9315907,0.0,1.0
2020-10-12,286.91,288.33,286.06,287.39,2411899,254.238271604124,255.496569835896,253.485064916091,254.663611851483,2721848.04326988,0.0,1.0
2020-10-13,290.36,290.77,285.7,285.7,2699882,257.295404632022,257.658716093308,253.166059730571,253.166059730571,3046839.24938795,0.0,1.0
2020-10-14,287.09,290.3,285.15,289.51,2221184,254.397774196884,257.242237101102,252.678690697138,256.542197943989,2506624.58259751,0.0,1.0
2020-10-15,287.54,290.25,283.12,284.12,2700137,254.796530678783,257.197930825335,250.879855901013,251.765981416345,3047127.01900478,0.0,1.0
2020-10-16,287.66,292.655,287.25,288.25,3109401,254.902865740623,259.32906268971,254.539554279337,255.42567979467,3508984.84040642,0.0,1.0
2020-10-19,283.73,290.11,283.38,289.76,2428441,251.420392465366,257.073873253189,251.110248534999,256.763729322822,2740515.8275891,0.0,1.0
2020-10-20,286.04,289.79,284.13,285.14,2281770,253.467342405784,256.790313088282,251.774842671499,252.669829441985,2574996.38653688,0.0,1.0
2020-10-21,284.51,288.0187,283.28,285.39,2304473,252.111570367325,255.220718962973,251.021635983466,252.891360820818,2600616.91050009,0.0,1.0
2020-10-22,281.16,285.68,280.65,283.93,2787332,249.14304989096,253.148337220264,248.691125878141,251.597617568432,3145527.30033203,0.0,1.0
2020-10-23,283.0,283.19,279.55,282.38,1750747,250.773520839173,250.941884687086,247.716387811275,250.224123019666,1975732.52288367,0.0,1.0
2020-10-26,276.04,281.5299,272.0,279.64,2911876,244.606087252457,249.470827719082,241.026140170512,247.796139107654,3286076.23820256,0.0,1.0
2020-10-27,276.84,279.73,276.1157,276.99,3014280,245.314987664723,247.875890404034,244.673166953967,245.447906492023,3401640.00228348,0.0,1.0
2020-10-28,269.72,273.6696,268.6901,270.25,3255851,239.005773995553,242.505615330912,238.093153327312,239.47542051868,3674254.88112408,0.0,1.0
2020-10-29,269.63,273.7,267.3119,269.69,2872501,238.926022699174,242.532553546578,236.871895142081,238.979190230093,3241641.22384095,0.0,1.0
2020-10-30,266.71,269.62,262.03,268.82,3874571,236.338536194402,238.91716144402,232.191468782644,238.208261031754,4372485.53727175,0.0,1.0
2020-11-02,270.74,274.78,268.52,270.15,2956798,239.909622021193,243.489569103137,237.942423377154,239.386807967147,3336771.08811119,0.0,1.0
2020-11-03,277.37,279.53,273.72,274.85,3037485,245.784634187849,247.698665300968,242.550276056885,243.551597889211,3427827.03741393,0.0,1.0
2020-11-04,282.72,287.04,276.01,276.76,3525318,250.525405694879,254.353467921117,244.579503486997,245.244097623496,3978350.62753627,0.0,1.0
2020-11-05,285.85,288.998,284.08,288.35,2516570,253.298978557871,256.088501680139,251.730536395732,255.514292346203,2839970.13566973,0.0,1.0
2020-11-06,284.24,286.7799,282.85,286.73,2839134,251.872316478185,254.122986674579,250.640602011873,254.078769011364,3203986.28735324,0.0,1.0
2020-11-09,269.97,288.42,269.47,287.98,7856419,239.227305374387,255.576321132276,238.78424261672,255.18642590553,8866034.0595764,0.0,1.0
2020-11-10,275.57,275.79,269.25,272.785,4828522,244.18960826025,244.384555873623,238.589295003347,241.721748700048,5449027.15975485,0.0,1.0
2020-11-11,277.75,281.69,276.1701,277.32,2987878,246.121361883676,249.612696414087,244.721372182001,245.740327912082,3371845.12611395,0.0,1.0
2020-11-12,276.24,283.6943,273.84,283.0,3820310,244.783312355523,251.388757784468,242.656611118724,250.773520839173,4311251.54833778,0.0,1.0
2020-11-13,277.17,279.73,275.26,276.42,3941687,245.607409084783,247.875890404034,243.914909350497,244.942814948283,4448226.50041826,0.0,1.0
2020-11-16,279.57,281.29,276.4,279.18,5360160,247.734110321581,249.258246207954,244.925092437976,247.388521370601,6048985.05601333,0.0,1.0
2020-11-17,272.47,273.529,269.4001,272.1,8532219,241.442619162719,242.381026083456,238.722302443199,241.114752722045,9628679.96955927,0.0,1.0
2020-11-18,269.83,275.38,269.0,270.5,5122219,239.10324780224,244.021244412337,238.367763624514,239.696951897513,5780466.66230626,0.0,1.0
2020-11-19,270.93,272.38,268.7,270.42,3929422,240.077985869106,241.362867866339,238.101925969914,239.626061856286,4434385.34610347,0.0,1.0
2020-11-20,269.81,272.37,268.87,271.45,4112543,239.085525291933,241.354006611185,238.252567307521,240.538771137079,4641038.91473617,0.0,1.0
2020-11-23,271.4,273.689,269.55,270.01,3294219,240.494464861312,242.522806165909,238.855132657947,239.262750395,3717553.48762634,0.0,1.0
2020-11-24,273.31,275.545,272.57,274.0,4742387,242.186964595598,244.167455122367,241.531231714252,242.798391201178,5351823.09722692,0.0,1.0
2020-11-25,273.96,274.74,271.212,273.48,3001748,242.762946180564,243.454124082524,240.32787326443,242.337605933205,3387497.53625226,0.0,1.0
2020-11-27,275.99,276.58,274.36,275.24,1625328,244.56178097669,245.084595030736,243.117396386697,243.89718684019,1834196.14024955,0.0,1.0
2020-11-30,277.41,277.76,271.92,275.22,4624131,245.820079208462,246.130223138829,240.955250129286,243.879464329884,5218370.21955464,0.0,1.0
2020-12-01,276.6,278.95,275.55,278.73,3792148,245.102317541043,247.184712502075,244.171885749943,246.989764888702,4279470.49755806,0.0,1.0
2020-12-02,271.1,274.11,269.57,273.97,4168645,241.557815479712,244.23981114402,240.19454193606,244.115067159634,4678464.47963476,1.5,1.0
2020-12-03,268.14,271.93,267.14,270.63,4168929,238.920371238399,242.297369101431,238.029342778496,241.139032103557,4678783.21243936,0.0,1.0
2020-12-04,263.99,268.73,262.82,267.47,7732829,235.222603129801,239.446078029742,234.180099831715,238.323382170264,8678543.2205404,0.0,1.0
2020-12-07,262.64,264.5,261.0,263.5,6378989,234.019714708932,235.677027644352,232.558428034691,234.785999184449,7159130.47344662,0.0,1.0
2020-12-08,261.72,262.5,258.73,261.72,5338142,233.199968525821,233.894970724546,230.535793430711,233.199968525821,5990989.33448315,0.0,1.0
2020-12-09,265.58,265.7708,262.25,264.61,4550125,236.639338381047,236.809346611197,233.67221360957,235.775040774941,5106598.9525129,0.0,1.0
2020-12-10,264.81,266.07,262.11,264.08,4234320,235.953246466922,237.0759423264,233.547469625184,235.302795691193,4752171.44069765,0.0,1.0
2020-12-11,264.55,265.3618,262.646,263.36,3454512,235.721579067347,236.444915971096,234.025060879692,234.661255200062,3876994.00799829,0.0,1.0
2020-12-14,265.58,268.5999,265.27,266.14,4576775,236.639338381047,239.330155227108,236.363119558477,237.138314318593,5136508.21040899,0.0,1.0
2020-12-15,267.98,268.7628,266.2,267.51,3756037,238.777806684814,239.475303763226,237.191776026187,238.35902330866,4215395.09569511,0.0,1.0
2020-12-16,269.59,270.75,267.51,268.53,4669578,240.212362505258,241.245955518746,238.35902330866,239.267872337761,5240660.88810248,0.0,1.0
2020-12-17,273.97,274.33,271.3,272.16,4247048,244.115067159634,244.435837405199,241.736021171692,242.502305647209,4766456.05737688,0.0,1.0
2020-12-18,270.45,275.74,270.3,274.59,9817032,240.978646980775,245.692187533662,240.844992711789,244.667504804773,11017641.3456741,0.0,1.0
2020-12-21,270.99,271.95,265.88,268.56,4339037,241.459802349122,242.315189670629,236.906646919018,239.294603191558,4869695.18400368,0.0,1.0
2020-12-22,270.04,271.36,268.51,270.06,3143451,240.613325312215,241.789482879287,239.250051768563,240.631145881413,3527890.68077813,0.0,1.0
2020-12-23,269.81,271.0,268.2,270.06,2337149,240.408388766437,241.468712633722,238.973832945993,240.631145881413,2622979.06876549,0.0,1.0
2020-12-24,270.92,271.36,269.4,269.44,1093947,241.397430356929,241.789482879287,240.043067097877,240.078708236273,1227735.19503412,0.0,1.0
2020-12-28,269.25,272.25,269.24,272.17,2596103,239.909412828891,242.5824982086,239.900502544292,242.511215931808,2913602.78243248,0.0,1.0
2020-12-29,266.19,270.46,265.07,269.98,2572074,237.182865741588,240.987557265374,236.184913866497,240.55986360462,2886635.06918725,0.0,1.0
2020-12-30,265.26,267.3,264.92,266.11,2511385,236.354209273878,238.17190733208,236.051259597511,237.111583464796,2818523.88898252,0.0,1.0
2020-12-31,265.62,265.95,263.58,265.57,2608139,236.674979519443,236.969018911211,234.857281461241,236.630428096448,2927110.76847516,0.0,1.0
2021-01-04,263.92,266.4446,261.06,266.01,5001983,235.160231137608,237.409721587479,232.611889742285,237.022480618805,5613718.55680609,0.0,1.0
2021-01-05,266.05,266.53,262.26,262.66,3822639,237.058121757202,237.485815417955,233.681123894169,234.03753527813,4290142.42756735,0.0,1.0
2021-01-06,267.57,269.77,261.87,264.06,3949198,238.412485016254,240.372747628041,233.333622794807,235.284975121995,4432179.4170635,0.0,1.0
2021-01-07,266.26,268.783,266.17,266.95,3833249,237.245237733781,239.493302538117,237.16504517239,237.860047371114,4302050.01579542,0.0,1.0
2021-01-08,269.09,270.7325,267.0,267.35,3757709,239.766848275307,241.230362520697,237.904598794109,238.216458755075,4217271.57896723,0.0,1.0
2021-01-11,271.23,273.37,267.26,267.47,3765227,241.673649179499,243.580450083692,238.136266193684,238.323382170264,4225709.01990018,0.0,1.0
2021-01-12,276.33,277.939,270.655,271.11,4023541,246.217894325005,247.651559116989,241.161307815055,241.566725764311,4515614.46245821,0.0,1.0
2021-01-13,274.05,280.48,273.94,278.31,3921418,244.186349436426,249.915662433602,244.088336305836,247.982130675613,4401001.96174065,0.0,1.0
2021-01-14,268.34,274.895,267.67,274.5,4641421,239.098576930379,244.939268485044,238.501587862244,244.587312243382,5209060.32620453,0.0,1.0
2021-01-15,275.59,276.39,268.0,268.63,5131741,245.558533264676,246.271356032599,238.795627254012,239.356975183751,5759345.77954837,0.0,1.0
2021-01-19,273.19,278.0,273.02,278.0,3615794,243.420064960909,247.705911853043,243.268590122726,247.705911853043,4058000.57205075,0.0,1.0
2021-01-20,274.3,277.21,271.5,273.25,3498412,244.409106551402,247.001999369719,241.914226863673,243.473526668503,3926262.91687778,0.0,1.0
2021-01-21,279.05,280.7,275.67,276.22,4401230,248.641491735941,250.111688694781,245.629815541469,246.119881194415,4939494.30131443,0.0,1.0
2021-01-22,284.0,285.08,277.87,279.26,4501941,253.052082612461,254.014393349156,247.590078153255,248.828607712521,5052522.11639787,0.0,1.0
2021-01-25,285.08,285.77,281.42,283.85,4025905,254.014393349156,254.629202986489,250.753229185911,252.918428343476,4518267.5763669,0.0,1.0
2021-01-26,282.6,285.65,281.695,285.42,2472211,251.804642768597,254.522279571301,250.998262012384,254.317343025523,2774558.96332317,0.0,1.0
2021-01-27,274.05,280.8099,273.08,279.99,4336987,244.186349436426,250.209612722524,243.32205183032,249.47905848825,4867394.47185781,0.0,1.0
2021-01-28,278.05,282.96,274.93,276.17,3462967,247.750463276038,252.125413014162,244.97045448114,246.07532977142,3886483.04272668,0.0,1.0
2021-01-29,270.82,277.06,270.03,275.81,4079485,241.308327510939,246.868345100734,240.604415027616,245.754559525855,4578400.33576925,0.0,1.0
2021-02-01,270.07,272.65,267.2533,271.23,3707825,240.640056166012,242.938909592562,238.130296303003,241.673649179499,4161286.83521906,0.0,1.0
2021-02-02,272.16,275.69,269.99,270.0,4028972,242.502305647209,245.647636110667,240.568773889219,240.577684173819,4521709.66619682,0.0,1.0
2021-02-03,274.17,275.72,270.715,271.89,2802674,244.293272851614,245.674366964464,241.214769522649,242.261727963035,3145437.12813058,0.0,1.0
2021-02-04,278.82,279.44,274.25,274.25,2975976,248.436555190163,248.988992835303,244.364555128406,244.364555128406,3339933.72144799,0.0,1.0
2021-02-05,278.86,281.7599,277.81,280.29,2389915,248.472196328559,251.056089759432,247.536616445661,249.746367026221,2682198.27710115,0.0,1.0
2021-02-08,280.03,280.4194,276.8895,279.69,3475827,249.514699626646,249.861666108932,246.71642474832,249.211749950279,3900915.80282213,0.0,1.0
2021-02-09,276.77,280.2,276.62,279.66,2479796,246.609946847362,249.666174464829,246.476292578377,249.185019096482,2783071.59826283,0.0,1.0
2021-02-10,278.69,278.93,276.25,278.03,2399284,248.320721490376,248.534568320753,246.146612048212,247.73264270684,2692713.092757,0.0,1.0
2021-02-11,277.06,280.25,276.01,277.93,2595287,246.868345100734,249.710725887825,245.932765217836,247.64353986085,2912686.98676857,0.0,1.0
2021-02-12,277.51,278.71,276.58,277.12,2392184,247.26930790769,248.338542059574,246.44065143998,246.921806808328,2684744.7726421,0.0,1.0
2021-02-16,275.39,278.63,274.88,277.01,2873454,245.380327572696,248.267259782782,244.925903058145,246.823793677739,3224873.42358594,0.0,1.0
2021-02-17,280.92,281.79,275.4,275.54,3528500,250.30771495596,251.082909716075,245.389237857295,245.513981841681,3960030.63738726,0.0,1.0
2021-02-18,283.05,284.68,279.83,280.8,3531964,252.205605575553,253.657981965195,249.336493934665,250.200791540771,3963918.27976446,0.0,1.0
2021-02-19,279.64,283.91,279.44,282.87,4079946,249.167198527284,252.97189005107,248.988992835303,252.045220452771,4578917.71542741,0.0,1.0
2021-02-22,275.85,278.49,273.63,278.21,3950996,245.790200664251,248.142515798395,243.812117483266,247.893027829622,4434197.3099602,0.0,1.0
2021-02-23,267.24,269.67,257.58,269.38,12111045,238.118445624486,240.283644782051,229.511110701823,240.025246528679,13592208.9416965,0.0,1.0
2021-02-24,259.97,266.99,254.03,263.23,14512744,231.640668720991,237.89568850951,226.347959669167,234.545421500275,16287632.3855911,0.0,1.0
2021-02-25,255.25,260.9,254.71,259.75,6526762,227.435014390249,232.469325188701,226.953859021901,231.444642459812,7324975.9056072,0.0,1.0
2021-02-26,258.34,260.24,256.1105,257.77,7844158,230.188292331349,231.881246405165,228.201744379995,229.680406109204,8803487.60224075,0.0,1.0
2021-03-01,261.62,262.48,258.4739,258.81,4530280,233.110865679831,233.877150155348,230.30760104213,230.607075707504,5084326.93664243,0.0,1.0
2021-03-02,260.29,263.1099,259.7701,261.68,3740283,231.92579782816,234.438408982241,231.462552131856,233.164327387425,4197714.40342887,0.0,1.0
2021-03-03,257.36,260.5,256.01,259.28,4257543,229.315084440644,232.11291380474,228.112196019775,231.025859083658,4778234.58126505,0.0,1.0
2021-03-04,250.93,256.86,247.1,256.0,7154940,223.585771443468,228.869570210693,220.173132442039,228.103285735176,8029979.20041594,0.0,1.0
2021-03-05,253.52,254.2,246.59,252.26,6351823,225.893535154617,226.499434507351,219.718707927489,224.770839295139,7128642.10946892,0.0,1.0
2021-03-08,259.03,263.23,252.52,254.23,5037359,230.803101968682,234.545421500275,225.002506694714,226.526165361148,5653420.99235327,0.0,1.0
2021-03-09,264.96,267.5685,261.79,262.73,6625292,236.086900735907,238.411148473564,233.262340518015,234.099907270323,7435555.98742718,0.0,1.0
2021-03-10,266.24,268.75,264.08,265.92,3798409,238.697614123423,240.947955963304,236.761064970378,238.410717952602,4236692.58644996,1.65,1.0
2021-03-11,268.85,270.78,267.2,268.6,4371269,241.037611016685,242.767953546952,239.558302635887,240.813473383231,4875652.66554459,0.0,1.0
2021-03-12,273.1,273.81,266.76,267.45,4190460,244.847950785407,245.484501664417,239.163820401008,239.782440269342,4673980.82086872,0.0,1.0
2021-03-15,278.54,279.6527,274.34,274.5,4356177,249.725185689372,250.72277746835,245.95967344734,246.103121532751,4858819.25858005,0.0,1.0
2021-03-16,282.08,282.52,277.65,278.54,4458875,252.898974579083,253.293456813963,248.927255714274,249.725185689372,4973367.17989219,0.0,1.0
2021-03-17,280.03,283.88,279.25,281.14,5908380,251.061045984759,254.512765539954,250.361736568382,252.056217077296,6590124.90332905,0.0,1.0
2021-03-18,283.16,285.47,277.7601,279.03,4808075,253.867249155606,255.938280888723,249.025965928048,250.164495450942,5362860.00470075,0.0,1.0
2021-03-19,289.1,289.1,282.43,283.64,13729246,259.192759326478,259.192759326478,253.212767265919,254.297593411838,15313410.1003204,0.0,1.0
2021-03-22,288.94,290.33,284.2,286.5,5564677,259.049311241068,260.295516483073,254.799661710775,256.861727938554,6206763.35589153,0.0,1.0
2021-03-23,289.98,293.427,288.94,289.61,4801240,259.981723796237,263.072133486304,259.049311241068,259.650000098725,5355236.34073293,0.0,1.0
2021-03-24,292.75,296.779,288.99,289.26,4841970,262.46516877491,266.077370875659,259.094138767759,259.336207411889,5400666.01643297,0.0,1.0
2021-03-25,297.18,297.8787,292.455,293.03,5373520,266.436887639719,267.063307497697,262.200686367434,262.716202924379,5993549.49589173,0.0,1.0
2021-03-26,303.81,304.0,296.03,297.34,5865920,272.381017678926,272.551362280351,265.40585452583,266.58033572513,6542765.60968251,0.0,1.0
2021-03-29,302.2,305.55,299.93,303.3,4642897,270.93757131948,273.941015607767,268.902401607716,271.923776906679,5178622.76009529,0.0,1.0
2021-03-30,304.82,305.68,300.035,301.65,5045414,273.286533718081,274.057567177163,268.996539413767,270.444468525881,5627584.62539732,0.0,1.0
2021-03-31,305.25,308.02,304.14,305.5,4744061,273.672050447622,276.155495426295,272.676879355085,273.896188081076,5291459.67913576,0.0,1.0
2021-04-01,307.75,308.55,303.89,306.88,3923902,275.913426782164,276.630667209218,272.452741721631,275.133427817744,4376665.73382598,0.0,1.0
2021-04-05,315.4,315.85,309.74,309.84,4697182,282.772038365864,283.175486106082,277.69756234446,277.787217397842,5239171.49432992,0.0,1.0
2021-04-06,313.78,315.94,313.13,313.61,3988628,281.319626501081,283.256175654125,280.7368686541,281.167212910332,4448860.21429149,0.0,1.0
2021-04-07,312.47,315.14,310.93,312.84,3799321,280.14514530178,282.538935227072,278.764457479702,280.476868999293,4237709.81856974,0.0,1.0
2021-04-08,314.43,315.2499,310.59,312.7,4035628,281.902384348062,282.637466130738,278.459630298205,280.351351924558,4501283.36081498,0.0,1.0
2021-04-09,319.23,319.32,314.75,315.37,4607758,286.205826910383,286.286516458426,282.189280518883,282.74514184985,5139429.20805935,0.0,1.0
2021-04-12,320.79,321.31,317.31,317.72,3556832,287.604445743137,288.070652020722,284.484449885454,284.852035604319,3967240.95947751,0.0,1.0
2021-04-13,320.4,320.9,317.0,320.53,3635055,287.254791034949,287.703066301857,284.206519219971,287.371342604345,4054489.80608403,0.0,1.0
2021-04-14,320.02,322.7,319.29,319.71,3440628,286.914101832098,289.316857262728,286.259619942412,286.636171166615,3837628.63354951,0.0,1.0
2021-04-15,322.74,323.4,320.05,320.21,3508216,289.35271928408,289.9444426364,286.940998348113,287.084446433524,3913015.34902249,0.0,1.0
2021-04-16,328.08,328.67,323.935,324.84,6213121,294.140299134663,294.669263949615,290.424097171992,291.235475405096,6930028.7776847,0.0,1.0
2021-04-19,326.85,328.83,325.44,326.49,4494282,293.037541978068,294.812712035026,291.773405725386,292.714783785894,5012859.65540191,0.0,1.0
2021-04-20,323.96,327.69,322.16,326.0,4462880,290.446510935337,293.790644426474,288.832719974467,292.275474024324,4977834.30120764,0.0,1.0
2021-04-21,325.95,327.91,323.885,324.96,3740101,292.230646497633,293.987885543914,290.379269645301,291.343061469154,4171656.65395013,0.0,1.0
2021-04-22,321.46,326.43,318.84,326.2,4874998,288.205134600795,292.660990753865,285.856172202194,292.454784131087,5437504.98841972,0.0,1.0
2021-04-23,323.89,325.53,319.5754,322.19,3407497,290.38375239797,291.85409527343,286.515495464763,288.859616490481,3800674.77679483,0.0,1.0
2021-04-26,319.99,324.0,319.315,323.68,2848501,286.887205316084,290.48237295669,286.282033705757,290.195476785868,3177178.41053854,0.0,1.0
2021-04-27,320.59,322.4688,320.38,320.5,3335793,287.425135636374,289.109574779309,287.236860024272,287.34444608833,3720697.13214972,0.0,1.0
2021-04-28,319.71,322.96,319.3,321.95,2713438,286.636171166615,289.54996040152,286.26858544775,288.644444362365,3026531.01822147,0.0,1.0
2021-04-29,325.34,325.79,321.08,321.71,3261852,291.683750672004,292.087198412222,287.864445397944,288.429272234249,3638224.36880731,0.0,1.0
2021-04-30,323.67,325.835,321.61,325.05,3118747,290.18651128053,292.127543186244,288.339617180867,291.423751017198,3478607.04150424,0.0,1.0
2021-05-03,330.27,331.62,325.68,326.28,3683678,296.103744803722,297.314088024375,291.988577853502,292.526508173792,4108723.22424173,0.0,1.0
2021-05-04,332.77,333.23,328.88,329.12,3954400,298.345121138264,298.75753438382,294.857539561716,295.072711689833,4410682.77898924,0.0,1.0
2021-05-05,332.05,334.25,331.16,334.25,3227200,297.699604753916,299.672015928313,296.901674778819,299.672015928313,3599574.00980024,0.0,1.0
2021-05-06,337.58,337.81,333.23,333.67,3539581,302.657529205924,302.863735828702,298.75753438382,299.1520166187,3947999.43393119,0.0,1.0
2021-05-07,339.25,339.81,335.53,336.68,2998274,304.154768597398,304.656836896336,300.819600611599,301.850633725489,3344233.13233137,0.0,1.0
2021-05-10,341.12,345.69,339.54,340.45,4840551,305.831318095636,309.928554035179,304.414768252205,305.230629237978,5399083.28356239,0.0,1.0
2021-05-11,330.66,338.0,328.21,337.55,5500874,296.453399511911,303.034080430127,294.256850704059,302.630632689909,6135598.37679284,0.0,1.0
2021-05-12,317.0,328.8,316.27,326.52,5821980,284.206519219971,294.785815519011,283.552037330285,292.741680301908,6493755.54461353,0.0,1.0
2021-05-13,325.42,327.415,318.69,319.0,5161694,291.75547471471,293.544093029675,285.721689622122,285.999620287605,5757281.72066864,0.0,1.0
2021-05-14,323.63,327.32,321.86,326.29,3997955,290.150649259177,293.458920728962,288.563754814321,292.535473679131,4459263.42041117,0.0,1.0
2021-05-17,320.01,322.83,315.31,321.0,4388032,286.90513632676,289.433408832124,282.691348817821,287.792721355239,4894349.88267593,0.0,1.0
2021-05-18,316.75,324.555,314.7783,320.0,7010318,283.982381586517,290.979958502958,282.21465289899,286.896170821422,7819211.22745252,0.0,1.0
2021-05-19,314.45,314.75,309.066,312.0,5242148,281.920315358738,282.189280518883,277.093287284667,279.723766550886,5847018.99365589,0.0,1.0
2021-05-20,315.9,319.71,314.89,314.89,3854700,283.220313632773,286.636171166615,282.314797593617,282.314797593617,4299478.78519365,0.0,1.0
2021-05-21,315.77,319.2837,314.45,317.0,3920594,283.103762063376,286.253971674049,281.920315358738,284.206519219971,4372976.0366196,0.0,1.0
2021-05-24,314.84,318.74,314.59,316.84,2930620,282.269970066927,285.766517148813,282.045832433472,284.06307113456,3268772.80137604,0.0,1.0
2021-05-25,316.75,317.1,314.2474,315.53,3523348,283.982381586517,284.296174273353,281.738674220587,282.88858993526,3929893.37143085,0.0,1.0
2021-05-26,317.33,321.375,316.68,317.81,2881591,284.502380896131,288.12892780542,283.91962304915,284.932725152363,3214086.53646327,0.0,1.0
2021-05-27,318.77,320.41,317.3,317.3,3734767,285.793413664827,287.263756540287,284.475484380116,284.475484380116,4165707.18451277,0.0,1.0
2021-05-28,318.91,321.51,318.85,320.37,3197218,285.918930739562,288.249962127486,285.865137707533,287.227894518934,3566132.50386263,0.0,1.0
2021-06-01,316.31,321.255,315.17,320.66,3549754,283.587899351637,288.021341741362,282.565831743086,287.487894173741,3959346.25668829,0.0,1.0
2021-06-02,313.23,316.98,312.41,315.48,3380075,282.305832088279,285.685606919333,281.566787991889,284.333696986912,3750333.0498639,1.65,1.0
2021-06-03,311.43,312.925,309.69,311.0,2652535,280.683540169373,282.030943735354,279.115324647764,280.295992655412,2943097.32074606,0.0,1.0
2021-06-04,311.01,313.45,309.35,312.11,2638681,280.305005388295,282.504112211701,278.808891729749,281.296406005404,2927725.73459107,0.0,1.0
2021-06-07,309.96,312.33,307.88,311.12,3974785,279.3586684356,281.494686128826,277.484019995975,280.404145450006,4410188.39866076,0.0,1.0
2021-06-08,310.9,312.29,308.98,311.27,2913774,280.205865326584,281.458635197295,278.475420613085,280.539336443248,3232952.79898645,0.0,1.0
2021-06-09,307.34,312.98,306.9,311.45,3603743,276.997332420304,282.080513766209,276.60077217346,280.701565635139,3998501.94925131,0.0,1.0
2021-06-10,308.31,309.65,306.14,307.65,3286333,277.871567509936,279.079273716233,275.915804474366,277.276727139671,3646322.42265582,0.0,1.0
2021-06-11,310.77,311.24,308.35,309.27,2785057,280.088699799108,280.5122982446,277.907618441468,278.736789866686,3090135.96232473,0.0,1.0
2021-06-14,309.32,310.06,306.22,308.93,3393468,278.7818535311,279.448795764428,275.987906337429,278.430356948671,3765193.13744681,0.0,1.0
2021-06-15,306.45,308.95,303.485,308.75,5270587,276.195199193734,278.448382414436,273.52292389398,278.26812775678,5847934.32639304,0.0,1.0
2021-06-16,302.78,307.35,301.17,306.69,4405766,272.887526225742,277.006345153187,271.43647623161,276.411504782921,4888379.64831154,0.0,1.0
2021-06-17,303.12,305.2101,300.03,303.05,4481070,273.193959143758,275.077710443594,270.409024682969,273.130870013578,4971932.55171958,0.0,1.0
2021-06-18,302.61,303.83,298.4,299.25,8792671,272.734309766734,273.833863178437,268.939949223071,269.70603151811,9755832.2368231,0.0,1.0
2021-06-21,307.6,308.7194,304.87,305.25,3774182,277.231663475257,278.240548794159,274.771187398249,275.113671247796,4187611.07099736,0.0,1.0
2021-06-22,312.71,314.91,308.295,309.13,4418668,281.837169978373,283.819971212591,277.858048410612,278.610611606327,4902694.95108126,0.0,1.0
2021-06-23,311.67,313.6599,310.632,312.02,2564520,280.899845758561,282.693289474911,279.964324085325,281.215291409459,2845441.03697017,0.0,1.0
2021-06-24,311.84,314.8355,311.67,313.12,2649191,281.053062217568,283.752826352614,280.899845758561,282.206692026568,2939387.01440116,0.0,1.0
2021-06-25,313.63,315.46,311.5501,312.24,11733470,282.666341403592,284.315671521146,280.791783091296,281.413571532881,13018770.391363,0.0,1.0
2021-06-28,314.28,315.27,311.3694,313.66,2635733,283.252169040974,284.144429596373,280.628923008103,282.69337960224,2924454.80662912,0.0,1.0
2021-06-29,318.24,320.299,315.56,315.788,3150142,286.821211262567,288.676932963138,284.405798849974,284.611289159702,3495212.87378663,0.0,1.0
2021-06-30,318.89,320.285,317.69,317.94,3061522,287.40703889995,288.664315137102,286.325510954013,286.550829276083,3396885.31748124,0.0,1.0
2021-07-01,321.54,321.69,318.5001,319.91,2578049,289.795413113895,289.930604107137,287.055632444849,288.326337653997,2860452.02217955,0.0,1.0
2021-07-02,322.7,323.12,321.35,322.53,2201785,290.840890128301,291.219424909379,289.624171189122,290.687673669293,2442971.54773032,0.0,1.0
2021-07-06,319.26,323.83,316.8,322.83,3109525,287.740510016614,291.859328944059,285.523377727443,290.958055655777,3450146.63191735,0.0,1.0
2021-07-07,323.48,324.4199,318.25,318.49,2939948,291.54388329316,292.390990056816,286.83022399545,287.046529584638,3261993.93483318,0.0,1.0
2021-07-08,318.54,320.33,314.8,319.07,3663159,287.091593249052,288.704872435075,283.72083115088,287.569268091841,4064426.45935559,0.0,1.0
2021-07-09,322.09,323.31,320.18,320.54,2587371,290.291113422449,291.390666834152,288.569681441833,288.894139825614,2870795.1668408,0.0,1.0
2021-07-12,321.74,324.0,320.53,321.07,2521771,289.975667771551,292.012545403066,288.885127092731,289.371814668403,2798009.25289774,0.0,1.0
2021-07-13,317.05,323.29,316.83,322.44,3213818,285.748696049513,291.372641368387,285.550415926091,290.606559073348,3565864.03013172,0.0,1.0
2021-07-14,319.22,320.06,318.0101,318.75,3381563,287.704459085083,288.461528647239,286.614008533592,287.280860639591,3751984.04742406,0.0,1.0
2021-07-15,322.71,322.96,317.3635,317.38,2603905,290.849902861184,291.075221183254,286.031245225389,286.046116234646,2889140.32387028,0.0,1.0
2021-07-16,321.54,326.28,321.4,324.0,3623944,289.795413113895,294.067448500347,289.669234853536,292.012545403066,4020915.79448857,0.0,1.0
2021-07-19,318.87,319.0,314.91,317.99,3752924,287.389013434184,287.506178961661,283.819971212591,286.595892940497,4164024.44053088,0.0,1.0
2021-07-20,325.35,326.13,318.27,318.5,4251678,293.229264342246,293.932257507105,286.848249461216,287.05554231752,4717412.63752408,0.0,1.0
2021-07-21,326.36,328.47,324.97,327.6,2832573,294.13955036341,296.041237001683,292.886780492699,295.257129240878,3142856.93011312,0.0,1.0
2021-07-22,326.66,327.97,325.33,327.94,2208229,294.409932349894,295.590600357542,293.21123887648,295.563562158894,2450121.43232558,0.0,1.0
2021-07-23,332.84,333.45,327.94,329.47,2786373,299.979801271471,300.529577977322,295.563562158894,296.942510289964,3091596.11876908,0.0,1.0
2021-07-26,331.18,331.56,326.88,330.07,2752275,298.483687612924,298.826171462471,294.608212473316,297.483274262932,3053762.97709789,0.0,1.0
2021-07-27,327.26,331.88,326.06,331.79,2910260,294.950696322863,299.114578914721,293.869168376925,299.033464318776,3229053.87060846,0.0,1.0
2021-07-28,325.52,329.33,324.71,326.42,2376160,293.382480801254,296.816332029604,292.652449437746,294.193626760707,2636447.82431294,0.0,1.0
2021-07-29,327.43,328.56,325.44,326.49,2164580,295.10391278187,296.122351597628,293.310378938191,294.256715890886,2401691.06101918,0.0,1.0
2021-07-30,328.19,330.11,326.34,326.85,2381388,295.788880480964,297.519325194464,294.121524897644,294.581174274667,2642248.50660097,0.0,1.0
2021-08-02,327.22,330.0,326.42,330.0,2016388,294.914645391331,297.420185132753,294.193626760707,297.420185132753,2237265.90615562,0.0,1.0
2021-08-03,331.94,333.0145,328.03,328.35,2405883,299.168655312018,300.137073460276,295.644676754839,295.933084207089,2669426.72248565,0.0,1.0
2021-08-04,330.31,331.92,329.39,330.69,1783670,297.69957985212,299.150629846252,296.870408426901,298.042063701667,1979055.65735989,0.0,1.0
2021-08-05,333.11,336.0,331.09,331.96,2284098,300.223145059307,302.827824862439,298.402573016979,299.186680777784,2534301.22660829,0.0,1.0
2021-08-06,329.84,335.71,329.1231,334.69,2656872,297.275981406628,302.566455608838,296.629858586259,301.647156854791,2947909.40167244,0.0,1.0
2021-08-09,328.76,331.07,327.3201,329.23,1995337,296.302606255284,298.384547551213,295.004862847488,296.726204700776,2213908.95075295,0.0,1.0
2021-08-10,331.48,333.24,327.146,328.67,1868143,298.754069599409,300.340310586783,294.847951167999,296.221491659339,2072781.9455994,0.0,1.0
2021-08-11,337.0,338.55,333.4,333.8,3258579,303.72909815072,305.126071747556,300.484514312908,300.845023628221,3615528.21144278,0.0,1.0
2021-08-12,334.02,338.17,332.28,337.35,2554783,301.043303751643,304.783587898009,299.475088230034,304.044543801619,2834637.43263993,0.0,1.0
2021-08-13,331.32,335.8,330.98,333.86,2200098,298.609865873284,302.647570204783,298.303432955268,300.899100025518,2441099.7514373,0.0,1.0
2021-08-16,335.05,335.63,327.97,330.71,3501342,301.971615238572,302.494353745775,295.590600357542,298.060089167432,3884883.80331104,0.0,1.0
2021-08-17,320.75,323.59,316.61,321.0,9322822,289.083407216153,291.643023354871,285.352135802669,289.308725538223,10344056.7042442,0.0,1.0
2021-08-18,321.55,327.86,319.0,319.34,4880638,289.804425846778,295.491460295831,287.506178961661,287.812611879677,5415269.77828054,0.0,1.0
2021-08-19,322.9,325.19,317.8,318.79,2974734,291.021144785957,293.085060616121,286.424651015724,287.316911571122,3300590.44096768,0.0,1.0
2021-08-20,329.24,329.68,322.47,322.64,2929948,296.735217433659,297.131777680503,290.633597271996,290.786813731004,3250898.52112235,0.0,1.0
2021-08-23,327.74,330.53,327.38,330.0,2792663,295.383307501238,297.897859975542,295.058849117456,297.420185132753,3098575.13399319,0.0,1.0
2021-08-24,324.9,328.84,324.51,328.76,2359831,292.823691362519,296.374708118347,292.47219478009,296.302606255284,2618330.12326453,0.0,1.0
2021-08-25,323.88,326.56,323.11,324.15,2587070,291.904392608473,294.319805021066,291.210412176496,292.147736396308,2870461.19488809,0.0,1.0
2021-08-26,321.48,324.99,321.0,323.208,2952338,289.741336716598,292.904805958465,289.308725538223,291.298736958748,3275741.1524209,0.0,1.0
2021-08-27,323.38,324.05,319.647,320.88,2985438,291.453755964332,292.05760906748,288.089302779179,289.200572743629,3312466.97180375,0.0,1.0
2021-08-30,327.1,329.5012,325.21,325.91,2926865,294.806492596738,296.970630016558,293.103086081886,293.733977383683,3247477.80507529,0.0,1.0
2021-08-31,326.18,328.2721,323.62,327.0,4183144,293.977321171519,295.862875017932,291.67006155352,294.71636526791,4641371.32919827,0.0,1.0
2021-09-01,323.64,325.78,320.28,325.56,3339053,293.175187944949,295.113745917394,290.131470754567,294.914454910881,3686025.13908141,1.65,1.0
2021-09-02,327.74,328.18,323.7,325.03,3111117,296.889247611783,297.287829624809,293.229540037634,294.434344758827,3434403.54873779,0.0,1.0
2021-09-03,330.34,330.9,325.16,325.33,2775245,299.244504961483,299.75179115988,294.552107626312,294.706105222254,3063629.9684701,0.0,1.0
2021-09-07,328.95,332.56,326.9,331.03,2555840,297.985348147605,301.255532390842,296.128318314188,299.869554027365,2821425.86280297,0.0,1.0
2021-09-08,331.58,331.93,327.63,328.95,2219483,300.367781543648,300.684835417646,296.789602108527,297.985348147605,2450116.88456692,0.0,1.0
2021-09-09,331.77,333.7286,330.87,332.45,3012064,300.539896503818,302.314129982711,299.724615113537,301.155886887586,3325057.62098479,0.0,1.0
2021-09-10,331.95,335.23,331.45,334.0,3178640,300.702952781874,303.674200515342,300.250018676163,302.559982615291,3508943.08898055,0.0,1.0
2021-09-13,335.45,337.15,332.75,334.95,3908660,303.873491521855,305.413467481274,301.427647351013,303.420557416143,4314821.903133,0.0,1.0
2021-09-14,333.12,337.4899,332.4183,336.03,2857182,301.762818589239,305.721372086337,301.127170865284,304.39889508448,3154081.31554992,0.0,1.0
2021-09-15,333.37,334.67,330.1,333.36,2875484,301.989285642095,303.166914316945,299.027096590742,301.980226959981,3174285.13744058,0.0,1.0
2021-09-16,336.39,337.84,334.17,334.72,3043946,304.725007640593,306.038516547156,302.713980211233,303.212207727516,3360252.58598959,0.0,1.0
2021-09-17,335.67,339.645,334.95,334.95,7103090,304.072782528368,307.673608668774,303.420557416143,303.420557416143,7841195.78370208,0.0,1.0
2021-09-20,331.21,335.39,328.4301,331.83,4036622,300.032610305421,303.819139429169,297.514387264486,300.594248596504,4456080.86154042,0.0,1.0
2021-09-21,334.22,336.9676,332.0001,333.03,3171072,302.759273621805,305.24823711951,300.748336779267,301.681290450211,3500588.67284741,0.0,1.0
2021-09-22,335.93,339.0,333.4596,335.85,2873107,304.308308263338,307.089323672407,302.070451433839,304.235838806424,3171661.13543893,0.0,1.0
2021-09-23,335.91,339.52,335.6,337.84,2426771,304.29019089911,307.560375142347,304.009371753568,306.038516547156,2678944.87233168,0.0,1.0
2021-09-24,337.49,337.84,335.55,336.78,2005153,305.721462673158,306.038516547156,303.964078342997,305.078296243047,2213515.1390842,0.0,1.0
2021-09-27,341.41,343.74,336.87,336.87,2966325,309.272466061936,311.383138994552,305.159824382076,305.159824382076,3274565.72887153,0.0,1.0
2021-09-28,333.8,341.37,332.46,341.37,3304063,302.378808973007,309.236231333479,301.1649455697,309.236231333479,3647399.21142574,0.0,1.0
2021-09-29,336.93,338.88,333.36,333.36,2424024,305.214176474761,306.980619487036,301.980226959981,301.980226959981,2675912.42239542,0.0,1.0
2021-09-30,328.26,338.71,327.628,338.24,4255516,297.360299081723,306.826621891094,296.787790372104,306.400863831725,4697720.86749243,0.0,1.0
2021-10-01,329.86,332.73,324.575,328.15,2814197,298.80968822,301.409529986784,294.022174722629,297.260653578467,3106629.6007663,0.0,1.0
2021-10-04,326.47,330.61,324.16,328.5,2919900,295.738794983276,299.489089378567,293.646239414889,297.577707452465,3223316.55220921,0.0,1.0
2021-10-05,329.48,332.19,326.3269,326.9,2514633,298.465458299659,300.920361152616,295.609165242221,296.128318314188,2775936.90593223,0.0,1.0
2021-10-06,330.36,330.65,325.4,328.16,2226755,299.262622325712,299.525324107024,294.769515997053,297.269712260581,2458144.54235234,0.0,1.0
2021-10-07,337.48,339.22,332.86,333.5,2789455,305.712403991044,307.28861467892,301.527292854269,302.10704850958,3079316.57698645,0.0,1.0
2021-10-08,334.34,335.405,330.88,333.0,2912407,302.867977807175,303.832727452341,299.733673795652,301.654114403868,3215044.92957635,0.0,1.0
2021-10-11,336.97,340.855,334.6,335.6,2589300,305.250411203218,308.769709204596,303.103503542145,304.009371753568,2858362.80305329,0.0,1.0
2021-10-12,337.8,341.05,337.4,339.14,2960592,306.002281818699,308.946353505824,305.63993453413,307.216145222006,3268236.99371149,0.0,1.0
2021-10-13,338.28,340.24,336.55,337.32,2477742,306.437098560182,308.212600254571,304.86994655442,305.567465077216,2735212.43902324,0.0,1.0
2021-10-14,344.05,344.37,340.1,340.53,2825549,311.663958140093,311.953835967748,308.085778704972,308.475302035884,3119161.22496599,0.0,1.0
2021-10-15,350.41,350.9527,345.75,346.54,3473488,317.425279964743,317.916894643083,313.203934099512,313.919569986536,3834429.72851813,0.0,1.0
2021-10-18,355.01,355.95,349.0,349.0,3487794,321.592273737289,322.443789856027,316.148005786637,316.148005786637,3850222.31271481,0.0,1.0
2021-10-19,357.99,358.09,354.42,356.94,2375643,324.29176100733,324.382347828472,321.05781149255,323.340599385336,2622503.99124626,0.0,1.0
2021-10-20,358.23,359.57,356.21,357.74,2574822,324.509169378071,325.723032781378,322.679315590997,324.065293954474,2842380.34576268,0.0,1.0
2021-10-21,364.62,364.85,358.12,358.2,2885381,330.297667249065,330.506016937692,324.409523874815,324.481993331729,3185210.56773518,0.0,1.0
2021-10-22,365.99,367.03,362.15,365.0,2734712,331.538706698714,332.480809638594,328.06017276685,330.641897169405,3018885.04918838,0.0,1.0
2021-10-25,371.26,371.66,365.99,367.2,2923355,336.312632172914,336.674979457483,331.538706698714,332.634807234536,3227130.57278795,0.0,1.0
2021-10-26,369.2,374.05,369.08,373.39,2989456,334.446543657382,338.840004482784,334.337839472011,338.242131463245,3300100.34826574,0.0,1.0
2021-10-27,372.32,375.15,369.3082,369.87,2840530,337.272852477022,339.836459515349,334.544558597858,335.053475359036,3135698.95066503,0.0,1.0
2021-10-28,371.57,373.94,370.89,373.0,2553451,336.593451318455,338.740358979527,335.977460934687,337.88884286079,2818788.61384128,0.0,1.0
2021-10-29,371.74,375.15,370.03,370.33,3820193,336.747448914397,339.836459515349,335.198414272863,335.47017473629,4217162.00196368,0.0,1.0
2021-11-01,366.48,373.57,364.7,373.0,3342556,331.982582122311,338.405187741301,330.370136705978,337.88884286079,3689892.14750033,0.0,1.0
2021-11-02,367.29,368.89,364.94,366.2,2353321,332.716335373564,334.165724511841,330.58754507672,331.728939023113,2597862.43774154,0.0,1.0
2021-11-03,368.97,369.36,365.25,366.63,2378916,334.238193968755,334.59148257121,330.868364222261,332.118462354025,2626117.0995977,0.0,1.0
2021-11-04,372.18,373.23,369.41,370.78,3210297,337.146030927423,338.097192549417,334.636775981781,335.87781543143,3543889.67348456,0.0,1.0
2021-11-05,368.4,374.41,367.57,373.81,3090203,333.721849088244,339.166117038896,332.969978472763,338.622596112042,3411316.30521132,0.0,1.0
2021-11-08,368.59,372.91,367.85,370.22,2357162,333.893964048414,337.807314721762,333.223621571961,335.370529233034,2602102.56886831,0.0,1.0
2021-11-09,370.65,373.88,368.705,369.67,2178909,335.760052563945,338.686006886842,333.998138892728,334.872301716751,2405326.70483839,0.0,1.0
2021-11-10,368.58,371.21,367.72,368.25,2161363,333.8849053663,336.267338762342,333.105858704476,333.58596885653,2385957.44143037,0.0,1.0
2021-11-11,367.63,372.0,365.83,371.0,2387327,333.024330565448,336.982974649367,331.393767784886,336.077106437944,2635402.11467378,0.0,1.0
2021-11-12,372.63,373.5,366.7,369.12,2736937,337.553671622563,338.341776966501,332.181873128825,334.374074200468,3021341.25636283,0.0,1.0
2021-11-15,371.08,374.87,369.29,374.39,3650647,336.149575894857,339.582816416151,334.52807179641,339.147999674668,4029997.91135755,0.0,1.0
2021-11-16,392.33,394.38,379.0,382.0,8648192,355.399275387597,357.256305221014,343.324052129328,346.041656763597,9546854.48826441,0.0,1.0
2021-11-17,394.85,399.43,390.81,392.83,4647042,357.682063280383,361.8309396887,354.022355706234,355.852209493308,5129931.64060803,0.0,1.0
2021-11-18,405.85,406.5378,396.09,398.0,4504774,367.646613606036,368.269669761853,358.805339862547,360.535548146365,4972880.09800394,0.0,1.0
2021-11-19,408.69,410.1,404.1101,407.63,3541964,370.219279326477,371.496553504584,366.070493504981,369.259059022369,3910021.29817088,0.0,1.0
2021-11-22,408.79,416.56,408.7,409.8,4008859,370.30986614762,377.348462150377,370.228338008592,371.224793041157,4425432.91557,0.0,1.0
2021-11-23,408.37,409.68,403.01,405.67,3557468,369.929401498822,371.116088855786,365.073947885595,367.48355732798,3927136.37054509,0.0,1.0
2021-11-24,412.11,412.75,402.88,403.66,2676339,373.317348609544,373.897104264855,364.95618501811,365.66276222302,2954446.31597762,0.0,1.0
2021-11-26,402.7,414.14,402.25,407.26,3007785,364.793128740054,375.156261078733,364.385488044913,368.923887784143,3320333.97581649,0.0,1.0
2021-11-29,406.82,410.805,406.04,406.9,3725493,368.525305771116,372.135190593637,367.818728566206,368.59777522803,4112621.40896591,0.0,1.0
2021-11-30,400.61,408.425,400.25,403.59,7773528,362.899864178179,369.97922425045,362.573751622067,365.59935144822,8581301.23341957,0.0,1.0
2021-12-01,400.42,410.25,400.22,402.08,3519344,364.222431766857,373.163809580823,364.040511567183,365.732369424149,3869107.45075157,1.65,1.0
2021-12-02,407.77,410.7,401.0,401.81,3705017,370.907999104868,373.573130030089,364.750000345911,365.48677715459,4073233.21615086,0.0,1.0
2021-12-03,407.81,415.93,404.45,409.85,5237476,370.944383144803,378.330343251558,367.888123790284,372.799969181475,5757992.80057093,0.0,1.0
2021-12-06,415.7,420.61,411.22,413.52,4624477,378.121135021933,382.587275923924,374.046122549241,376.138204845489,5084072.03630257,0.0,1.0
2021-12-07,416.18,418.56,413.02,417.0,4204474,378.55774350115,380.722593877268,375.683404346305,379.303616319813,4622327.82015377,0.0,1.0
2021-12-08,411.25,419.85,408.28,416.18,4079365,374.073410579192,381.895979165164,371.371895614036,378.55774350115,4484785.09512999,0.0,1.0
2021-12-09,411.34,415.25,408.285,410.8,3822865,374.155274669045,377.711814572667,371.376443619028,373.664090129926,4202793.32020893,0.0,1.0
2021-12-10,415.4,415.61,410.255,412.19,2625183,377.848254722422,378.03927093208,373.168357585815,374.928435517658,2886081.92461048,0.0,1.0
2021-12-13,405.24,416.5,404.51,415.4,3766397,368.606708578995,378.848815820628,367.942699850186,377.848254722422,4140713.35316705,0.0,1.0
2021-12-14,402.2,405.68,398.08,403.45,4663013,365.841521543954,369.006933018277,362.093965430674,366.978522791915,5126437.86491215,0.0,1.0
2021-12-15,407.81,407.93,399.39,400.62,4421435,370.944383144803,371.053535264607,363.285542738537,364.404351966531,4860851.08517773,0.0,1.0
2021-12-16,399.53,408.87,398.12,408.4,4632837,363.412886878309,371.908560203074,362.130349470609,371.481047733841,5093262.87933703,0.0,1.0
2021-12-17,387.98,397.975,387.42,396.97,11106727,352.906995347149,361.998457325845,352.397618788062,361.084308322485,12210548.3832111,0.0,1.0
2021-12-20,389.4,390.17,380.9,384.29,4294757,354.198628764832,354.899021533576,346.467020278697,349.550567663167,4721583.42801029,0.0,1.0
2021-12-21,390.47,393.76,383.24,391.63,3038158,355.171901833087,358.164489117721,348.59548661488,356.227038991195,3340099.67606476,0.0,1.0
2021-12-22,395.64,395.77,388.8567,391.0,3267847,359.874538994654,359.992787124442,353.704442542418,355.653990362222,3592615.88967039,0.0,1.0
2021-12-23,397.07,399.84,394.6201,398.29,2743898,361.175268422321,363.694863187803,358.946836936418,362.284981640331,3016595.19384929,0.0,1.0
2021-12-27,404.09,404.45,398.21,399.04,2230555,367.560667430871,367.888123790284,362.212213560462,362.967182389108,2452234.5555908,0.0,1.0
2021-12-28,406.22,407.02,403.0,404.99,2522529,369.498117557396,370.225798356092,366.569202342649,368.379308329403,2773225.8479526,0.0,1.0
2021-12-29,410.84,412.37,406.31,406.38,2209598,373.700474169861,375.092163697365,369.57998164725,369.643653717135,2429194.78316577,0.0,1.0
2021-12-30,409.94,413.44,408.4,411.85,1804380,372.881833271329,376.06543676562,371.481047733841,374.619171178213,1983704.94671368,0.0,1.0
2021-12-31,415.01,416.53,409.885,409.99,2335033,377.493510333059,378.876103850579,372.831805216418,372.927313321247,2567095.90709256,0.0,1.0
2022-01-03,408.64,417.8446,403.26,416.57,3721342,371.699351973449,380.071865323035,366.805698602225,378.912487890514,4091180.64588024,0.0,1.0
2022-01-04,412.84,413.61,408.19,408.64,3266516,375.519676166598,376.220068935342,371.290031524183,371.699351973449,3591152.61071359,0.0,1.0
2022-01-05,407.24,414.22,406.81,414.0,4443198,370.425910575733,376.774925544347,370.034782146434,376.574813324706,4884776.96041206,0.0,1.0
2022-01-06,405.76,409.07,403.02,408.56,3315099,369.079701098147,372.090480402748,366.587394362616,371.62658389358,3644563.9417116,0.0,1.0
2022-01-07,393.61,404.09,392.88,403.36,4520671,358.028048967965,367.560667430871,357.364040239156,366.896658702062,4969949.47026961,0.0,1.0
2022-01-10,387.46,387.59,380.91,387.4,6439979,352.434002827997,352.552250957785,346.476116288681,352.379426768095,7080004.32227813,0.0,1.0
2022-01-11,386.67,391.84,384.32,388.07,4365770,351.715418039285,356.418055200852,349.577855693119,352.988859437002,4799653.92279575,0.0,1.0
2022-01-12,389.4,393.45,386.38,388.29,3623271,354.198628764832,357.882512808226,351.451633749758,353.188971656643,3983363.04214424,0.0,1.0
2022-01-13,386.98,394.31,385.86,392.51,3466279,351.99739434878,358.664769666823,350.978641230607,357.027487869759,3810768.68452861,0.0,1.0
2022-01-14,372.0,382.0077,371.5,381.33,6336236,338.371571393214,347.47458530459,337.91677089403,346.858148707996,6965951.01738287,0.0,1.0
2022-01-18,366.72,368.0894,360.03,366.1,6282705,333.568878121827,334.814485728993,327.483647442739,333.004925502838,6907099.93861756,0.0,1.0
2022-01-19,359.69,368.7,359.41,367.18,5150345,327.174383103294,335.369888098597,326.91969482375,333.987294581076,5662202.44836567,0.0,1.0
2022-01-20,349.58,361.85,349.02,361.33,5440597,317.978317009784,329.13912125977,317.468940450698,328.666128740618,5981300.60296369,0.0,1.0
2022-01-21,349.1,360.09,347.18,351.72,7718435,317.541708530567,327.538223502641,315.795274613699,319.924863146294,8485517.29147298,0.0,1.0
2022-01-24,363.81,364.38,343.61,343.78,8595587,330.921939216573,331.440411785644,312.547999049522,312.702631219245,9449843.40981823,0.0,1.0
2022-01-25,358.98,361.52,352.19,358.14,5536718,326.528566394452,328.838952930309,320.352375615527,325.764501555822,6086974.40958039,0.0,1.0
2022-01-26,357.28,365.8972,354.45,360.0,6103290,324.982244697225,332.820458420369,322.408073871841,327.456359412788,6709854.11289646,0.0,1.0
2022-01-27,356.43,364.12,353.9061,360.43,3944004,324.209083848611,331.203915526068,321.913341888828,327.847487842087,4335971.49417448,0.0,1.0
2022-01-28,366.54,366.72,352.84,360.17,4551332,333.40514994212,333.568878121827,320.943616264467,327.610991582511,5003657.65666671,0.0,1.0
2022-01-31,366.98,367.41,362.205,364.81,4084565,333.805374381403,334.196502810701,329.462029614191,331.831540214942,4490501.88744807,0.0,1.0
2022-02-01,368.7,370.6875,362.37,369.47,3406831,335.369888098597,337.177720082855,329.612113778922,336.070280867341,3745412.55573522,0.0,1.0
2022-02-02,373.73,374.67,367.763,368.38,3839251,339.945181120392,340.800206058859,334.517591963125,335.078815779119,4220807.81230974,0.0,1.0
2022-02-03,364.81,372.12,363.2,370.19,4009701,331.831540214942,338.480723513018,330.367082607568,336.725193586167,4408197.66819782,0.0,1.0
2022-02-04,359.67,364.67,354.25,363.5,3728123,327.156191083326,331.704196075171,322.226153672167,330.639962907079,4098635.56293965,0.0,1.0
2022-02-07,357.35,361.8,355.44,360.26,2809304,325.04591676711,329.093641209852,323.308578860226,327.692855672364,3088501.44737945,0.0,1.0
2022-02-08,361.44,362.98,354.7998,357.35,3225146,328.766184850439,330.166970387927,322.72625230107,325.04591676711,3545671.13029065,0.0,1.0
2022-02-09,364.37,367.4574,363.0001,365.31,2777544,331.43131577566,334.239617898024,330.185253367994,332.286340714127,3053585.03891359,0.0,1.0
2022-02-10,355.09,363.0,352.87,358.84,4291847,322.990218510797,330.185162407894,320.970904294418,326.40122225468,4718384.22307843,0.0,1.0
2022-02-11,350.29,357.34,348.5636,354.69,3308671,318.624133718626,325.036820757127,317.053798555042,322.626378111449,3637497.10689993,0.0,1.0
2022-02-14,351.56,352.91,346.83,348.0,3654274,319.779326986555,321.007288334353,315.47691426427,316.541147432362,4017447.21757456,0.0,1.0
2022-02-15,353.26,357.42,351.38,355.56,3552864,321.325648683782,325.109588836996,319.615598806848,323.41773098003,3905958.77354047,0.0,1.0
2022-02-16,350.09,352.86,345.72,351.5,3594853,318.442213518953,320.961808284434,314.467257156081,319.724750926653,3952120.77212588,0.0,1.0
2022-02-17,347.94,352.31,347.39,348.99,3926974,316.48657137246,320.461527735331,315.986290823357,317.441652420747,4317248.99933273,0.0,1.0
2022-02-18,346.87,350.6,344.1,348.39,5526133,315.513298304205,318.906110028121,312.993703538723,316.895891821726,6075337.43906367,0.0,1.0
2022-02-22,316.17,336.69,312.35,335.09,19659432,287.588547654281,306.25356014081,284.113871840512,304.79819854342,21613248.0453015,0.0,1.0
2022-02-23,308.45,320.4,307.1,319.32,11026044,280.566427946873,291.436159877381,279.338466599076,290.453790799143,12121846.8534803,0.0,1.0
2022-02-24,313.24,313.4393,299.29,300.0,8416724,284.92341672906,285.104700208035,272.234482801815,272.880299510657,9253204.44358936,0.0,1.0
2022-02-25,316.65,317.4445,307.565,313.18,6510600,288.025156133498,288.747834126702,279.761431063317,284.868840669158,7157643.85887345,0.0,1.0
2022-02-28,315.83,316.0799,310.475,312.97,5735147,287.279283314836,287.506592604328,282.40836996857,284.677824459501,6305123.9062892,0.0,1.0
2022-03-01,320.25,322.43,313.755,314.59,5640906,291.299719727626,293.28264990407,285.39186124322,286.151378076858,6201516.93997211,0.0,1.0
2022-03-02,327.37,331.19,319.68,321.06,5645611,297.776078836012,301.250754649781,290.781247158556,292.036496536305,6206689.53763684,0.0,1.0
2022-03-03,324.36,330.68,322.835,329.19,3858439,295.038179830922,300.786858140613,293.651038308409,299.431552653044,4241902.77596348,0.0,1.0
2022-03-04,324.26,326.66,319.51,322.21,3631653,294.947219731085,297.13026212717,290.626614988833,293.082537684429,3992578.07160774,0.0,1.0
2022-03-07,322.77,329.6,320.11,324.26,4669950,293.591914243515,299.804489062375,291.172375587854,294.947219731085,5134064.28574112,0.0,1.0
2022-03-08,316.74,328.49,315.95,319.75,5092527,288.107020223351,298.794831954185,287.38843543464,290.844919228442,5598638.31408738,0.0,1.0
2022-03-09,317.2,322.46,316.92,320.0,4443609,290.253678579502,295.066838571079,289.997464739646,292.81581697806,4856140.95124699,1.9,1.0
2022-03-10,317.94,318.26,308.7507,314.36,3895211,290.930815156263,291.223630973242,282.522151447024,287.654938203821,4256831.24929484,0.0,1.0
2022-03-11,316.79,321.794,316.23,319.28,2973298,289.878508313999,294.457415651993,289.366080634287,292.156981389859,3249330.4829612,0.0,1.0
2022-03-14,318.36,324.0,316.21,322.91,3604268,291.315135916047,296.476014690286,289.347779645726,295.478610813704,3938877.93324505,0.0,1.0
2022-03-15,328.54,330.18,320.33,320.35,3775297,300.630339093662,302.131020155674,293.117783289318,293.13608427788,4125784.77647784,0.0,1.0
2022-03-16,330.91,333.95,324.23,331.58,3942427,302.799006238155,305.580756499447,296.686476058738,303.412089354953,4308430.64770142,0.0,1.0
2022-03-17,336.36,336.36,327.84,329.14,3123210,307.786025621063,307.786025621063,299.989804494022,301.179368750496,3413159.88430668,0.0,1.0
2022-03-18,340.74,340.74,332.305,333.63,9304529,311.79394211595,311.79394211595,304.075500190294,305.287940682469,10168334.8622629,0.0,1.0
2022-03-21,329.37,340.69,327.08,338.04,4500736,301.389830118949,311.748189644547,299.294366928699,309.323308660198,4918571.45854902,0.0,1.0
2022-03-22,329.73,331.3,324.01,329.32,4773833,301.719247913049,303.155875515097,296.485165184566,301.344077647546,5217022.00299672,0.0,1.0
2022-03-23,317.05,328.19,315.85,326.9,5207746,290.116421165293,300.310071793842,289.018361851626,299.129658031649,5691218.24496546,0.0,1.0
2022-03-24,315.78,319.4,314.3,317.15,4599930,288.954308391662,292.266787321226,287.600035238138,290.207926108099,5026974.3458233,0.0,1.0
2022-03-25,310.68,318.8,308.3,318.48,5125131,284.287556308574,291.717757664392,282.109738669799,291.424941847414,5600933.50463675,0.0,1.0
2022-03-28,314.28,314.35,309.23,311.0,3936640,287.581734249577,287.645787709541,282.960734637892,284.580372125552,4302106.3991717,0.0,1.0
2022-03-29,317.71,321.0,312.915,316.91,5306131,290.72035378781,293.730866406116,286.33269178028,289.988314245365,5798737.02699342,0.0,1.0
2022-03-30,308.46,315.24,306.1,313.11,7223830,282.256146578288,288.460181700511,280.096629928075,286.511126418751,7894469.71771067,0.0,1.0
2022-03-31,299.33,307.96,298.89,306.21,11044642,273.901745300133,281.79862186426,273.499123551788,280.197285365161,12069994.9766198,0.0,1.0
2022-04-01,301.89,303.37,298.9,300.5,5554611,276.244271835958,277.598544989481,273.508274046069,274.972353130959,6070285.19956346,0.0,1.0
2022-04-04,305.58,306.48,299.57,301.49,4665847,279.620804225486,280.444348710737,274.121357162867,275.878252064735,5099010.89158675,0.0,1.0
2022-04-05,304.86,309.1,302.21,306.26,4342719,278.961968637285,282.841778212245,276.537087652936,280.243037836564,4745884.61218312,0.0,1.0
2022-04-06,298.54,300.66,294.99,298.09,6499947,273.178856251969,275.118761039448,269.930430782368,272.767084009343,7103383.49022945,0.0,1.0
2022-04-07,302.75,304.59,293.5901,296.79,5241024,277.031214344086,278.71490529171,268.649453088032,271.57751975287,5727585.67931344,0.0,1.0
2022-04-08,311.11,312.29,301.28,301.46,5741921,284.681027562638,285.760785887745,275.686091684843,275.850800581893,6274984.52427409,0.0,1.0
2022-04-11,306.72,314.17,305.93,307.81,4100561,280.66396057347,287.481078812491,279.941071525306,281.661364450052,4481245.35601272,0.0,1.0
2022-04-12,306.29,313.285,305.1,309.44,4122551,280.270489319406,286.671260068661,279.181580500019,283.152895017784,4505276.84472334,0.0,1.0
2022-04-13,310.42,311.7,305.72,306.11,3185296,284.049643457279,285.220906725191,279.748911145414,280.105780422356,3481009.77098643,0.0,1.0
2022-04-14,304.52,312.25,304.33,310.83,4569196,278.650851831746,285.724183910622,278.476992440415,284.424813722782,4993387.08915972,0.0,1.0
2022-04-18,300.21,306.29,298.72,303.0,3192413,274.706988796823,280.270489319406,273.343565149019,277.2599767011,3488787.49291246,0.0,1.0
2022-04-19,307.8,308.13,299.81,300.61,3389701,281.652213955771,281.95418026703,274.3409690256,275.073008568045,3704391.14660693,0.0,1.0
2022-04-20,315.14,316.1,309.75,311.0,4652225,288.368676757705,289.24712420864,283.436560340481,284.580372125552,5084124.26406443,0.0,1.0
2022-04-21,310.36,318.4,309.74,317.0,3014188,283.994740491596,291.351737893169,283.427409846201,290.07066869389,3294016.59361957,0.0,1.0
2022-04-22,300.11,309.82,299.78,309.82,4043169,274.615483854017,283.500613800445,274.313517542759,283.500613800445,4418525.24686856,0.0,1.0
2022-04-25,304.94,305.16,296.27,300.0,4396905,279.03517259153,279.236483465702,271.101694050281,274.514828416931,4805101.08545613,0.0,1.0
2022-04-26,299.96,307.56,299.72,302.25,3379693,274.478226439809,281.432602093038,274.258614577075,276.573689630058,3693454.03250889,0.0,1.0
2022-04-27,301.6,306.42,299.12,301.3,3446242,275.978907501821,280.389445745053,273.709584920241,275.704392673404,3766181.25134488,0.0,1.0
2022-04-28,311.76,314.535,303.01,304.75,4151717,285.275809690875,287.815071853731,277.269127195381,278.861313200199,4537150.53275126,0.0,1.0
2022-04-29,300.4,311.72,299.71,308.15,4878169,274.880848188154,285.239207713752,274.249464082795,281.972481255591,5331044.25884535,0.0,1.0
2022-05-02,306.97,308.79,299.91,301.99,4233870,280.892722930484,282.558112889547,274.432473968406,276.335776778763,4626930.38232125,0.0,1.0
2022-05-03,304.96,309.0,303.02,305.69,3336636,279.053473580091,282.750273269439,277.278277689661,279.721459662572,3646399.74376795,0.0,1.0
2022-05-04,315.31,315.75,302.93,304.08,3998435,288.524235160475,288.92685690882,277.195923241136,278.248230083401,4369638.27024369,0.0,1.0
2022-05-05,299.11,311.36,293.71,311.0,4959610,273.700434425961,284.909789919652,268.759167514456,284.580372125552,5420046.00837159,0.0,1.0
2022-05-06,294.31,296.75,289.41,296.3,4325343,269.30819717129,271.540917775748,264.824454973813,271.129145533122,4726895.47403687,0.0,1.0
2022-05-09,297.03,300.74,288.5,290.28,5243628,271.797131615603,275.191964993693,263.991759994282,265.620547976222,5730431.42722625,0.0,1.0
2022-05-10,291.16,301.07,287.664,298.46,4392900,266.425791472912,275.493931304951,263.226778672427,273.105652297724,4800724.27271007,0.0,1.0
2022-05-11,282.96,293.33,282.57,291.45,3880469,258.922386162849,268.411448731795,258.565516885907,266.691155807048,4240720.6441756,0.0,1.0
2022-05-12,289.69,293.1806,280.63,281.57,4447676,265.080668813669,268.274740347243,256.790320995478,257.650467457851,4860585.51989575,0.0,1.0
2022-05-13,296.03,299.415,288.45,289.95,3949134,270.882082187547,273.979524501518,263.946007522879,265.318581664964,4315760.30640001,0.0,1.0
2022-05-16,295.99,299.57,289.79,294.08,4267850,270.845480210425,274.121357162867,265.172173756475,269.097735802837,4664064.98834156,0.0,1.0
2022-05-17,300.95,310.94,290.9,306.5,12425881,275.384125373585,284.525469159868,266.187878621617,280.462649699298,13579464.2551633,0.0,1.0
2022-05-18,285.18,295.44,281.1801,293.0,7799541,260.953795893135,270.342203024994,257.293689685852,268.109482420536,8523628.08047014,0.0,1.0
2022-05-19,287.76,292.5,284.96,285.5,5211530,263.31462341752,267.651957706508,260.752485018962,261.246611710113,5695353.54070357,0.0,1.0
2022-05-20,287.19,290.5,279.59,289.82,5621770,262.793045243528,265.821858850395,255.838669590299,265.199625239317,6143679.0490549,0.0,1.0
2022-05-23,286.03,290.34,280.32,289.09,4305632,261.731587906983,265.675450941906,256.50665567278,264.531639156835,4705354.56116851,0.0,1.0
2022-05-24,287.92,289.32,280.65,284.0,4241931,263.461031326009,264.742100525288,256.808621984039,259.874037568028,4635739.74250753,0.0,1.0
2022-05-25,293.57,295.49,285.66,285.81,4612940,268.631060594528,270.387955496397,261.393019618602,261.53027703281,5041192.15701591,0.0,1.0
2022-05-26,302.81,305.63,297.0,297.32,4170801,277.08611730977,279.666556696889,271.769680132762,272.06249594974,4558006.23673277,0.0,1.0
2022-05-27,308.46,308.5,301.6032,303.54,3899284,282.256146578288,282.292748555411,275.981835659991,277.754103392251,4261282.37496643,0.0,1.0
2022-05-31,302.75,307.8659,300.83,306.6,5966574,277.031214344086,281.71251571308,275.274319442218,280.554154642104,6520493.66630718,0.0,1.0
2022-06-01,297.19,302.98,297.03,301.74,3080760,273.6821334374,279.014141757338,273.53478951146,277.872226331306,3345381.20154424,1.9,1.0
2022-06-02,305.87,306.03,295.8933,298.81,4086408,281.675541419622,281.822885345561,272.488003007613,275.173990687538,4437409.11497163,0.0,1.0
2022-06-03,305.08,308.46,301.9,303.33,2956559,280.948030785295,284.060671220769,278.019570257246,279.336456595331,3210511.98400929,0.0,1.0
2022-06-06,303.89,307.613,303.25,305.56,2562003,279.85216033612,283.280669312826,279.262784632361,281.390062563114,2782065.6833054,0.0,1.0
2022-06-07,301.77,302.38,292.6,295.06,3547797,277.89985331742,278.461602035065,269.455204562008,271.720617423329,3852534.2417764,0.0,1.0
2022-06-08,297.53,300.58,295.6823,299.78,3003115,273.995239280021,276.803982868244,272.29369320528,276.067263238547,3261066.90137354,0.0,1.0
2022-06-09,299.86,306.88,297.35,297.76,4170367,276.140935201516,282.605649952115,273.829477363339,274.207046173559,4528579.75478144,0.0,1.0
2022-06-10,289.24,296.5,288.64,291.5,4625619,266.360982117277,273.046712756785,265.808442395003,268.442215071173,5022935.52503469,0.0,1.0
2022-06-13,283.16,286.82,281.2801,284.36,4704607,260.761912931573,264.132405237441,259.030713891736,261.866992376119,5108708.18189455,0.0,1.0
2022-06-14,278.67,286.3803,276.59,283.21,3986997,256.627074009893,263.727485710968,254.711602972679,260.807957908429,4329459.22902573,0.0,1.0
2022-06-15,279.73,283.59,275.47,281.0,4050378,257.603227519243,261.157899732535,253.680195491102,258.772769931388,4398284.32605862,0.0,1.0
2022-06-16,273.46,276.1084,269.73,274.92,6181025,251.829187421486,254.2680977556,248.394232148019,253.173700745684,6711942.78076675,0.0,1.0
2022-06-17,270.73,276.62,270.39,271.0,10775633,249.315131685141,254.739229958792,249.00202584252,249.563774560165,11701203.6227878,0.0,1.0
2022-06-21,269.2,273.92,267.42,273.69,5498444,247.906155393344,252.252801208562,246.266954217266,252.040994315024,5970731.63613646,0.0,1.0
2022-06-22,268.98,271.77,264.51,266.39,4679513,247.703557495177,250.272867203749,243.58713656424,245.31842769403,5081458.73829248,0.0,1.0
2022-06-23,275.42,275.59,269.89,270.0,3747525,253.634150514245,253.790703435556,248.541576073959,248.642875023042,4069417.83433864,0.0,1.0
2022-06-24,283.0,283.46,273.92,277.47,10310737,260.614569005633,261.038182792709,252.252801208562,255.521994565346,11196375.483279,0.0,1.0
2022-06-27,282.69,285.0,281.49,284.46,2538618,260.329090149125,262.456368079878,259.224010704578,261.959082329832,2756672.03388185,0.0,1.0
2022-06-28,270.15,285.6,269.82,283.78,4068691,248.78100995361,263.008907802151,248.47711310636,261.332870644588,4418170.31715949,0.0,1.0
2022-06-29,273.87,276.16,268.805,271.58,2460462,252.206756231706,254.315616171716,247.542400076181,250.097896291695,2671802.84147871,0.0,1.0
2022-06-30,274.27,277.04,268.04,270.73,4057969,252.575116046555,255.126007764384,246.837911930282,249.315131685141,4406527.35333141,0.0,1.0
2022-07-01,279.08,280.75,274.55,275.73,2818310,257.004642820113,258.542545047108,252.832967916949,253.919629370753,3060388.11660894,0.0,1.0
2022-07-05,283.73,283.73,275.03,275.5,3241987,261.286825667732,261.286825667732,253.274999694768,253.707822477215,3520456.75919281,0.0,1.0
2022-07-06,283.58,285.9212,280.52,284.99,2206112,261.148690737164,263.304700733475,258.33073815357,262.447159084507,2395605.50425907,0.0,1.0
2022-07-07,286.69,286.97,281.45,282.84,3133933,264.012688297615,264.270540168009,259.187174723093,260.467225079693,3403121.48466584,0.0,1.0
2022-07-08,286.47,287.99,283.91,285.99,1890962,263.810090399448,265.209857695874,261.452587584414,263.368058621629,2053385.76443296,0.0,1.0
2022-07-11,286.39,289.59,285.14,285.18,2453278,263.736418436478,266.683296955269,262.585294015075,262.62212999656,2664001.77338126,0.0,1.0
2022-07-12,285.12,293.6423,283.4101,288.97,2696086,262.566876024332,270.415058149551,260.992229905807,266.112339242254,2927665.71305348,0.0,1.0
2022-07-13,287.18,289.79,279.76,281.63,2941558,264.463929070805,266.867476862694,257.630854505357,259.352936639775,3194222.47641883,0.0,1.0
2022-07-14,289.48,290.29,281.65,281.85,2822219,266.581998006186,267.327926631255,259.371354630518,259.555534537942,3064632.87930283,0.0,1.0
2022-07-15,292.41,295.4522,290.95,294.81,2647191,269.280233649955,272.081794221788,267.935720325756,271.490392539048,2874570.88779947,0.0,1.0
2022-07-18,293.05,298.49,292.0,297.25,2664016,269.869609353713,274.879302835659,268.902664839734,273.737387409627,2892841.06746812,0.0,1.0
2022-07-19,299.83,300.01,293.3101,295.44,2614945,276.113308215403,276.279070132085,270.109135323318,272.070559247435,2839555.12473289,0.0,1.0
2022-07-20,302.3,303.69,298.28,300.93,2533412,278.387930072095,279.667980428695,274.685913932863,277.126297706237,2751018.86565867,0.0,1.0
2022-07-21,305.0,305.25,298.87,302.85,1965036,280.874358822325,281.104583706606,275.229244659765,278.894424817512,2133822.33434532,0.0,1.0
2022-07-22,306.59,310.67,304.3609,307.66,2391540,282.33858908635,286.095859197809,280.28581192815,283.323951591071,2596960.80147143,0.0,1.0
2022-07-25,306.15,307.4299,303.83,306.8,1910480,281.933393290016,283.112052607579,279.796906363892,282.531977989146,2074580.25874338,0.0,1.0
2022-07-26,298.18,300.635,295.91,297.0,2690206,274.593823979151,276.854632342786,272.503382029883,273.507162525346,2921280.65174877,0.0,1.0
2022-07-27,298.91,300.31,291.79,298.21,3219621,275.26608064125,276.555339993221,268.709275936939,274.621450965264,3496169.63654977,0.0,1.0
2022-07-28,299.63,301.24,293.165,295.0,3992053,275.929128307978,277.411776562745,269.975512800482,271.665363451102,4334949.51303195,0.0,1.0
2022-07-29,300.94,301.435,297.43,300.0,3236036,277.135506701609,277.591351972484,273.903149326309,276.269861136713,3513994.59935873,0.0,1.0
2022-08-01,305.82,308.45,300.01,300.64,3303894,281.629496442766,284.051462225398,276.279070132085,276.859236840472,3587681.2473204,0.0,1.0
2022-08-02,300.71,305.61,300.01,305.4,3091035,276.92369980807,281.43610753997,276.279070132085,281.242718637174,3356538.77040578,0.0,1.0
2022-08-03,306.37,308.07,300.34,303.35,3329353,282.135991188183,283.701520401291,276.582966979335,279.354874586073,3615327.04251708,0.0,1.0
2022-08-04,307.17,309.97,304.44,304.54,2718383,282.872710817881,285.451229521824,280.358655081537,280.450745035249,2951877.9089567,0.0,1.0
2022-08-05,309.69,309.78,304.495,305.38,2029298,285.193377651429,285.27625860977,280.409304556079,281.224300646432,2203604.10467915,0.0,1.0
2022-08-08,311.97,315.8,310.44,311.86,2505344,287.293028596068,290.820073823247,285.884052304271,287.191729646985,2720539.97098173,0.0,1.0
2022-08-09,305.21,309.959,303.31,308.89,2607007,281.067747725121,285.441099626915,279.318038604589,284.456658021731,2830935.29197154,0.0,1.0
2022-08-10,311.58,312.98,309.05,309.5,3863371,286.933877776591,288.223137128562,284.604001947671,285.018406739376,4195214.4009891,0.0,1.0
2022-08-11,310.69,314.62,309.58,313.84,2444200,286.114277188552,289.733412369443,285.092078702346,289.015110730487,2654144.02057104,0.0,1.0
2022-08-12,314.89,314.93,310.18,312.61,2273796,289.982055244466,290.018891225951,285.644618424619,287.882404299827,2469103.20652907,0.0,1.0
2022-08-15,314.61,315.76,310.15,312.04,3917318,289.724203374071,290.783237841762,285.616991438506,287.357491563667,4253795.16667021,0.0,1.0
2022-08-16,327.38,332.98,312.88,312.98,10089762,301.484090463124,306.64112787101,288.13104717485,288.223137128562,10956419.8843323,0.0,1.0
2022-08-17,325.76,329.5,324.07,328.09,3162612,299.992233212986,303.436397481824,298.435912995249,302.137929134481,3434263.8610532,0.0,1.0
2022-08-18,325.21,327.9399,322.22,324.96,2899614,299.485738467569,301.999702113959,296.732248851573,299.255513583288,3148675.70577861,0.0,1.0
2022-08-19,321.32,326.32,319.775,324.97,3489092,295.903439268163,300.507936953774,294.480649483308,299.264722578659,3788786.78873343,0.0,1.0
2022-08-22,312.21,319.74,311.71,318.09,3144240,287.514044484978,294.448417999509,287.053594716417,292.928933763257,3414313.80216033,0.0,1.0
2022-08-23,306.9,311.515,305.64,311.21,3317535,282.624067942858,286.874019306678,281.463734526084,286.593144947855,3602493.93801045,0.0,1.0
2022-08-24,308.11,309.98,303.55,305.05,2495587,283.738356382776,285.460438517195,279.539054493498,280.920403799181,2709944.89561608,0.0,1.0
2022-08-25,309.78,309.96,305.83,308.64,2529669,285.27625860977,285.442020526452,281.638705438137,284.226433137451,2746954.36149821,0.0,1.0
2022-08-26,298.1,311.505,298.02,310.3,3315542,274.520152016181,286.864810311306,274.446480053211,285.755126369074,3600329.74971449,0.0,1.0
2022-08-29,296.32,299.71,294.29,296.57,2708363,272.880950840103,276.002800270948,271.011524779745,273.111175724384,2940997.24326399,0.0,1.0
2022-08-30,293.1,299.9,291.67,298.56,2892427,269.915654330569,276.177771183001,268.598767992484,274.943765803257,3140871.37999682,0.0,1.0
2022-08-31,288.42,292.468,288.28,292.01,4376169,267.355553617369,271.10791226463,267.225778367711,270.683361805034,4720959.20919745,1.9,1.0
2022-09-01,293.37,293.58,286.72,288.4,3742451,271.944035658857,272.138698533344,265.77971130009,267.337014295989,4037311.74765421,0.0,1.0
2022-09-02,291.9,296.8,290.1217,296.11,2753601,270.581395537445,275.123529275484,268.932971776965,274.483922687883,2970552.09691521,0.0,1.0
2022-09-06,289.54,294.5,287.26,293.22,4108586,268.393755614635,272.991507316813,266.280272977343,271.804990748509,4432293.84273772,0.0,1.0
2022-09-07,297.47,297.7,290.3,290.44,3016015,275.744596541706,275.957798737573,269.098249827065,269.228025076724,3253641.2074871,0.0,1.0
2022-09-08,299.9,300.1899,294.54,296.0,2703239,277.997124089345,278.265851552745,273.028585959572,274.381956420294,2916222.16868492,0.0,1.0
2022-09-09,299.77,302.49,298.33,299.48,2769929,277.876618500377,280.397966208023,276.541787361035,277.60779834037,2988166.54964035,0.0,1.0
2022-09-12,297.54,302.83,296.35,300.8,3632935,275.809484166535,280.713134671478,274.70639454444,278.831393551434,3919167.1858801,0.0,1.0
2022-09-13,277.93,294.08,277.32,292.01,4797246,257.63167955369,272.602181567838,257.066230251608,270.683361805034,5175212.0821855,0.0,1.0
2022-09-14,276.34,279.54,273.17,279.4,4194435,256.157803504,259.12409492476,253.21932106531,258.994319675102,4524906.72563836,0.0,1.0
2022-09-15,271.54,278.01,270.54,277.89,3896084,251.70836637286,257.705836839209,250.781400303873,257.594600910931,4203049.20573379,0.0,1.0
2022-09-16,275.97,276.56,268.9,269.05,9535105,255.814826058475,256.361736039177,249.261175950733,249.400220861081,10286358.1731909,0.0,1.0
2022-09-19,280.42,281.23,273.51,273.58,3047191,259.939825065469,260.690667581349,253.534489528766,253.599377153595,3287273.50649246,0.0,1.0
2022-09-20,274.17,278.78,271.37,276.88,2940742,254.146287134297,258.419600712329,251.550782141132,256.658365181253,3172437.58793907,0.0,1.0
2022-09-21,271.57,280.13,271.51,276.0,3173521,251.73617535493,259.671004905463,251.680557390791,255.842635040544,3423556.81202702,0.0,1.0
2022-09-22,269.14,271.22,267.85,271.22,3503062,249.48364780729,251.411737230784,248.287861578296,251.411737230784,3779061.73397089,0.0,1.0
2022-09-23,270.94,271.3,266.32,267.89,3527874,251.152186731468,251.485894516303,246.869603492746,248.324940221056,3805828.62526292,0.0,1.0
2022-09-26,266.58,273.555,265.61,271.43,4181825,247.110614670682,253.57620300187,246.211457583764,251.606400105272,4511303.2072121,0.0,1.0
2022-09-27,268.69,273.69,266.98,269.36,3701021,249.066513076246,253.701343421183,247.481401098277,249.687580342467,3992617.55507686,0.0,1.0
2022-09-28,282.19,283.4998,272.71,275.22,5816583,261.580555007577,262.794695164737,252.792916673576,255.119601506734,6274860.74690244,0.0,1.0
2022-09-29,278.33,278.76,274.7342,278.51,4518628,258.002465981285,258.40106139095,254.66928139042,258.169319873703,4874642.28861762,0.0,1.0
2022-09-30,275.94,281.785,274.76,277.82,4789087,255.787017076405,261.205133749637,254.693197115,257.529713286102,5166410.24976362,0.0,1.0
2022-10-03,283.7,286.06,279.55,281.0,3579971,262.980273771748,265.167913694558,259.13336458545,260.477465385482,3862030.25091348,0.0,1.0
2022-10-04,289.56,291.31,286.56,287.5,3641251,268.412294936015,270.034485556743,265.631396729052,266.5027448339,3928138.38803972,0.0,1.0
2022-10-05,289.85,292.11,285.37,286.25,2728022,268.681115096021,270.776058411933,264.528307106957,265.344037247666,2942957.77512094,0.0,1.0
2022-10-06,290.39,292.97,287.775,289.56,2641641,269.181676773274,271.573249231262,266.757660502872,268.412294936015,2849770.97693064,0.0,1.0
2022-10-07,284.32,288.63,282.42,287.53,2405956,263.55499273452,267.550216491856,261.793757203444,266.53055381597,2595516.79451225,0.0,1.0
2022-10-10,282.46,284.86,280.22,283.56,2115429,261.830835846203,264.055554411773,259.754431851672,262.85049852209,2282099.71300317,0.0,1.0
2022-10-11,282.89,286.2,280.9,281.1,2771941,262.229431255868,265.297688944217,260.384768778583,260.570161992381,2990337.07137498,0.0,1.0
2022-10-12,280.52,284.6425,280.49,284.42,2258401,260.032521672368,263.853939291769,260.004712690298,263.647689341419,2436336.21073837,0.0,1.0
2022-10-13,282.83,284.83,268.7321,274.66,3881627,262.173813291729,264.027745429704,249.10553834775,254.600500508101,4187453.16561574,0.0,1.0
2022-10-14,276.43,286.64,275.95,286.64,2783361,256.241230450209,265.705554014571,255.796286737095,265.705554014571,3002656.83191646,0.0,1.0
2022-10-17,281.26,283.87,279.34,279.6,3426680,260.718476563418,263.137858003476,258.938701710963,259.179712888899,3696661.73837728,0.0,1.0
2022-10-18,285.06,289.86,283.23,287.95,3166524,264.240947625571,268.690384756711,262.544599719324,266.919879564945,3416008.53142206,0.0,1.0
2022-10-19,275.49,282.765,273.02,282.47,4322993,255.369882345361,262.113560497245,253.080276154962,261.840105506893,4663593.57114547,0.0,1.0
2022-10-20,269.46,278.0,267.865,274.94,3959531,249.780276949366,257.696567178519,248.301766069331,254.860051007418,4271495.07675613,0.0,1.0
2022-10-21,275.53,275.71,268.0,268.34,3429101,255.40696098812,255.573814880538,248.426906488645,248.7420749521,3699273.48446054,0.0,1.0
2022-10-24,283.26,284.47,276.97,276.97,2937117,262.572408701393,263.694037644868,256.741792127462,256.741792127462,3168526.98093707,0.0,1.0
2022-10-25,290.26,292.1339,285.51,285.51,2791642,269.061171184306,270.798212900981,264.658082356615,264.658082356615,3011590.27649124,0.0,1.0
2022-10-26,290.15,291.8699,286.168,290.6,2615341,268.959204916717,270.553493858769,265.268026030009,269.376339647762,2821398.84888853,0.0,1.0
2022-10-27,291.06,294.27,289.45,291.85,3041731,269.802744039496,272.778305120946,268.310328668426,270.535047233996,3281383.32325634,0.0,1.0
2022-10-28,298.65,299.16,290.0,290.0,3243147,276.838416503111,277.311169198294,268.820160006369,268.820160006369,3498668.51495705,0.0,1.0
2022-10-31,296.13,299.28,292.55,294.41,4211031,274.502462009262,277.422405126573,271.183923482287,272.908080370604,4542810.29358463,0.0,1.0
2022-11-01,296.06,302.21,293.35,300.37,3309326,274.437574384433,280.138415708706,271.925496337477,278.432798141769,3570061.63517373,0.0,1.0
2022-11-02,288.73,300.165,288.52,295.2,4427211,267.642913098755,278.242770097627,267.448250224268,273.640383565104,4776022.7133619,0.0,1.0
2022-11-03,281.5,285.95,280.5115,283.57,4823867,260.940948419975,265.06594742697,260.024642460781,262.85976818278,5203930.50122007,0.0,1.0
2022-11-04,284.03,288.838,277.5,285.89,4399410,263.286172574514,267.743025434206,257.233084144026,265.01032946283,4746031.32432393,0.0,1.0
2022-11-07,290.27,291.6999,282.84,286.5,3260152,269.070440844996,270.395909627041,262.183082952419,265.575778764913,3517013.30725195,0.0,1.0
2022-11-08,291.14,293.34,287.6332,292.43,3371826,269.876901325015,271.916226676787,266.626216714289,271.072687554009,3637485.89382891,0.0,1.0
2022-11-09,286.75,292.5,286.26,289.0,3071380,265.80752028216,271.137575178838,265.353306908356,267.893193937382,3313368.31277422,0.0,1.0
2022-11-10,311.7,314.74,297.08,297.74,7793983,288.935323703397,291.753300553119,275.3830797748,275.994877380332,8408056.41193894,0.0,1.0
2022-11-11,314.94,317.68,310.24,312.0,4945385,291.938693766917,294.478580795942,287.581953242676,289.213413524094,5335022.67823224,0.0,1.0
2022-11-14,306.92,315.98,306.34,314.36,6394785,284.504425893637,292.902738478664,283.966785573624,291.401053446904,6898618.20614966,0.0,1.0
2022-11-15,311.93,316.63,303.25,304.06,9290361,289.148525899264,293.505266423506,281.102460420453,281.853302936333,10022331.249026,0.0,1.0
2022-11-16,314.91,316.41,304.51,305.86,5249549,291.910884784847,293.301333888328,282.270437667377,283.521841860511,5663151.19358582,0.0,1.0
2022-11-17,311.44,313.68,306.15,312.0,3643182,288.694312525461,290.770716519993,283.790662020517,289.213413524094,3930221.52793513,0.0,1.0
2022-11-18,313.18,316.0,310.26,314.14,3559301,290.307233485499,292.921277800044,287.600492564055,291.197120911727,3839731.70009103,0.0,1.0
2022-11-21,316.78,318.84,314.2,316.96,4068957,293.644311333854,295.553861435968,291.252738875866,293.811165226271,4389542.54759778,0.0,1.0
2022-11-22,324.88,326.82,319.38,320.0,6054740,301.152736492652,302.951050666488,296.054423113221,296.629142075993,6531781.69359917,0.0,1.0
2022-11-23,321.51,327.82,320.44,326.76,4243427,298.028860840164,303.878016735476,297.037007146348,302.895432702349,4577758.71411894,0.0,1.0
2022-11-25,326.38,329.075,321.9,322.89,3393533,302.543185596134,305.041359152055,298.39037760707,299.308074015367,3660903.14795096,0.0,1.0
2022-11-28,318.92,328.8,317.846,325.06,4735507,295.628018721487,304.786443483083,294.632457163394,301.31959038507,5108608.78130369,0.0,1.0
2022-11-29,315.96,320.0,315.62,316.0,3505644,292.884199157284,296.629142075993,292.569030693828,292.921277800044,3781847.16494445,0.0,1.0
2022-11-30,323.99,324.19,311.495,312.93,15106515,302.08897222233,302.27545265211,290.438607371816,291.776604455488,16201716.1991861,1.9,1.0
2022-12-01,327.07,329.67,324.44,326.31,3830118,304.960770840944,307.385016428086,302.508553189335,304.252145207779,4107796.19557484,0.0,1.0
2022-12-02,327.99,328.48,320.33,321.08,3644116,305.818580817932,306.275457870894,298.676380357353,299.375681969029,3908309.31084458,0.0,1.0
2022-12-05,320.08,325.52,319.54,325.15,5057347,298.443279820128,303.515547510148,297.939782659722,303.170558715054,5423997.58083219,0.0,1.0
2022-12-06,317.45,321.65,314.54,319.64,3341458,295.991062168519,299.907151193902,293.277771915218,298.033022874612,3583709.02934926,0.0,1.0
2022-12-07,320.15,322.877,314.44,315.96,4038175,298.508547970551,301.051208630603,293.184531700328,294.601782966657,4330937.03694389,0.0,1.0
2022-12-08,324.09,324.525,318.55,318.55,3483561,302.18221243722,302.587807371992,297.01670453231,297.01670453231,3736114.29800671,0.0,1.0
2022-12-09,320.48,324.44,319.93,321.48,3738832,298.816240679688,302.508553189335,298.303419497793,299.748642828589,4009892.08830994,0.0,1.0
2022-12-12,327.98,328.34,321.29,323.0,4900164,305.809256796443,306.144921570048,299.571486420298,301.165894094918,5255419.03327595,0.0,1.0
2022-12-13,332.89,347.25,329.96,344.35,5787668,310.387351347546,323.776646205759,307.655413051267,321.072679973947,6207265.83140526,0.0,1.0
2022-12-14,333.43,339.055,329.0075,330.53,4546024,310.890848507952,316.135610595518,306.767300004439,308.18688227614,4875604.3788186,0.0,1.0
2022-12-15,327.6,330.02,323.3705,329.44,5057631,305.454943979861,307.711357180201,301.511349091086,307.170563933838,5424302.1704348,0.0,1.0
2022-12-16,323.34,327.94,319.2422,323.43,9614983,301.482910825544,305.771960710487,297.662113299779,301.566827018945,10312055.8134023,0.0,1.0
2022-12-19,317.33,321.91,316.02,319.5,3000613,295.879173910651,300.149575752616,294.657727095591,297.902486573766,3218153.24378842,0.0,1.0
2022-12-20,314.84,316.887,310.83,313.32,2632300,293.557492559888,295.466119758688,289.818559942797,292.140241293559,2823138.06666314,0.0,1.0
2022-12-21,319.36,319.59,314.74,318.05,2610365,297.77195027292,297.986402767167,293.464252344998,296.55050345786,2799612.80985643,0.0,1.0
2022-12-22,316.12,316.4,310.725,316.4,3064779,294.750967310481,295.012039912174,289.720657717162,295.012039912174,3286971.18900193,0.0,1.0
2022-12-23,318.73,319.1,313.06,314.15,2064872,297.184536919112,297.529525714205,291.897816734845,292.914135077147,2214572.3306564,0.0,1.0
2022-12-27,319.55,321.547,317.51,318.41,1610418,297.949106681211,299.811113772565,296.047006297453,296.886168231464,1727171.05156688,0.0,1.0
2022-12-28,315.73,321.4328,315.5,320.55,1568353,294.38733047241,299.704633447161,294.172877978163,298.881508830111,1682056.39792779,0.0,1.0
2022-12-29,320.41,321.83,317.59,318.65,1559184,298.750972529265,300.074983580704,296.121598469365,297.1099447472,1672222.65825783,0.0,1.0
2022-12-30,315.86,318.17,313.0218,317.49,2581645,294.508542751767,296.662391715728,291.862198972757,296.028358254475,2768810.65004389,0.0,1.0
2023-01-03,315.91,319.22,311.78,317.42,2822390,294.555162859212,297.641413972074,290.704341984252,295.963090104052,3027009.32567312,0.0,1.0
2023-01-04,319.73,322.51,316.3753,321.07,3560934,298.116939068013,300.709017041957,294.989009579096,299.36635794754,3819096.73223987,0.0,1.0
2023-01-05,315.47,318.075,313.23,317.83,2935083,294.144905913696,296.573813511582,292.056325100158,296.345374985102,3147872.41048354,0.0,1.0
2023-01-06,317.53,318.85,309.0,316.29,4022511,296.065654340431,297.29642517698,288.112264010309,294.909475675795,4314137.41886228,0.0,1.0
2023-01-09,317.81,322.5499,317.06,320.0,3466267,296.326726942124,300.746219887698,295.627425330448,298.368687648216,3717566.50720594,0.0,1.0
2023-01-10,320.63,320.73,313.96,316.3,2111276,298.956101002023,299.049341216913,292.736978668856,294.918799697284,2264340.555724,0.0,1.0
2023-01-11,329.0,329.04,322.12,322.55,2864834,306.760306988322,306.797603074278,300.345380203885,300.746313127913,3072530.45628188,0.0,1.0
2023-01-12,329.87,332.21,326.71,332.21,2481803,307.571496857866,309.753317886293,304.62510606734,309.753317886293,2661730.24475126,0.0,1.0
2023-01-13,331.21,332.3899,326.0,326.49,2798591,308.820915737393,309.92105703288,303.96310054162,304.419977594581,3001484.93147469,0.0,1.0
2023-01-17,327.53,335.1631,327.1,330.33,3988949,305.389675829438,312.506794672212,304.988742905411,308.00040184636,4278142.22082507,0.0,1.0
2023-01-18,323.69,334.52,322.93,330.0,2952202,301.809251577659,311.907166850254,301.100625944495,307.692709137223,3166232.51402919,0.0,1.0
2023-01-19,310.88,321.3399,310.63,320.34,5359280,289.865180050242,299.618013287528,289.632079513017,298.685704378842,5747820.30084199,0.0,1.0
2023-01-20,315.0,315.24,307.3901,310.01,3725066,293.706676903713,293.930453419449,286.611189790793,289.053990180698,3995128.07257248,0.0,1.0
2023-01-23,315.48,317.53,311.09,313.54,3237915,294.154229935185,296.065654340431,290.060984501511,292.345369766318,3472659.30673538,0.0,1.0
2023-01-24,317.69,318.0999,312.63,314.49,2127866,296.214838684255,296.59703032509,291.496883810818,293.231151807773,2282133.30750987,0.0,1.0
2023-01-25,317.26,318.12,311.55,315.33,2060388,295.813905760228,296.615771608283,290.489889490005,294.01436961285,2209763.24693079,0.0,1.0
2023-01-26,313.81,319.26,312.53,314.15,3555265,292.597118346521,297.678710058029,291.403643595928,292.914135077147,3813016.73767241,0.0,1.0
2023-01-27,316.69,318.24,311.33,312.02,2761169,295.282436535355,296.727659866151,290.284761017247,290.928118499989,2961349.88883872,0.0,1.0
2023-01-30,314.24,318.14,313.69,315.83,2643141,292.998051270548,296.634419651261,292.485230088653,294.4805706873,2834765.02399349,0.0,1.0
2023-01-31,324.17,324.35,315.095,315.99,3526837,302.256804609132,302.424636995934,293.795255107858,294.629755031124,3782527.74745127,0.0,1.0
2023-02-01,328.09,330.545,317.6382,322.39,3076471,305.911821032822,308.200868308374,296.166540252942,300.597128784089,3299510.84264149,0.0,1.0
2023-02-02,339.79,341.4691,332.69,333.45,4776634,316.82092617496,318.38652262318,310.200870917766,310.90949655093,5122933.28112958,0.0,1.0
2023-02-03,331.5,334.7099,330.33,332.53,3389884,309.091312360574,312.08423001833,308.00040184636,310.051686573941,3635645.8465875,0.0,1.0
2023-02-06,329.27,331.01,327.46,328.99,2229679,307.012055568525,308.634435307612,305.324407679015,306.750982966833,2391327.6075445,0.0,1.0
2023-02-07,325.2,327.0,320.72,324.0,3865481,303.217178822499,304.895502690521,299.040017195425,302.098296243819,4145722.96359195,0.0,1.0
2023-02-08,320.79,323.99,319.5667,322.94,2777196,299.105285345848,302.08897222233,297.964677797097,301.109949965984,2978538.82391238,0.0,1.0
2023-02-09,315.55,323.89,314.83,323.1,3063322,294.219498085608,301.99573200744,293.548168538399,301.259134309808,3285408.55854068,0.0,1.0
2023-02-10,316.54,317.2,312.7501,313.85,2768995,295.14257621302,295.757961631294,291.608865308901,292.634414432477,2969743.26288792,0.0,1.0
2023-02-13,323.53,323.69,315.61,317.34,2432487,301.660067233835,301.809251577659,294.275442214542,295.88849793214,2608838.90375839,0.0,1.0
2023-02-14,318.43,322.962,315.67,320.61,3380793,296.904816274442,301.13046281326,294.331386343476,298.937452959045,3625895.7618084,0.0,1.0
2023-02-15,320.69,321.5309,315.79,315.88,2585889,299.012045130957,299.796102097968,294.443274601344,294.527190794745,2773362.33410533,0.0,1.0
2023-02-16,321.24,323.74,314.93,315.0,3169211,299.524866312853,301.855871685105,293.64140875329,293.706676903713,3398974.36287183,0.0,1.0
2023-02-17,317.95,320.6,312.95,318.68,4985543,296.45726324297,298.928128937556,291.795252498466,297.137916811667,5346987.89130642,0.0,1.0
2023-02-21,295.5,308.01,295.026,305.55,10891773,275.524835000149,287.189185882897,275.082876381571,284.895476596601,11681411.3018097,0.0,1.0
2023-02-22,296.3,300.4,295.09,297.55,5922119,276.27075671927,280.093605529763,275.1425501191,277.436259405396,6351464.34077005,0.0,1.0
2023-02-23,299.31,299.88,294.62,296.79,4354477,279.077287187461,279.608756412334,274.704321109117,276.727633772231,4670170.48934736,0.0,1.0
2023-02-24,296.66,298.3282,292.001,292.4,3713328,276.606421492874,278.16185475767,272.262359881146,272.634388338557,3982539.0839973,0.0,1.0
2023-02-27,296.01,300.49,295.04,299.36,3238332,276.000360096089,280.177521723164,275.095930011655,279.123907294906,3473106.53865188,0.0,1.0
2023-02-28,296.54,298.6999,294.3135,295.0,3949457,276.494533235006,278.508428636417,274.418539850479,275.058633925699,4235787.10608562,0.0,1.0
2023-03-01,290.79,293.72,288.66,291.92,5905093,271.133220878827,273.865159175106,269.147204301669,272.186835307085,6333203.97959427,0.0,1.0
2023-03-02,293.02,294.11,287.27,288.46,4103817,273.212477670876,274.228796013178,267.851165314697,268.960723871889,4401337.99009204,0.0,1.0
2023-03-03,298.45,298.605,293.76,294.64,4036700,278.275421339406,278.419943672486,273.902455261062,274.722969152095,4329355.10150784,0.0,1.0
2023-03-06,298.21,300.11,296.98,298.0,3763206,278.05164482367,279.823208906582,276.904790180522,277.855840372401,4036033.16920378,0.0,1.0
2023-03-07,290.7,299.06,290.42,299.06,4512372,271.049304685426,278.844186650236,270.788232083734,278.844186650236,4839512.65590733,0.0,1.0
2023-03-08,291.49,292.46,288.27,289.44,4680277,273.73462287426,274.645537774216,270.710761041418,271.809493446519,4983856.00040324,2.09,1.0
2023-03-09,288.0,294.37,287.75,293.05,3247953,270.457207409472,276.439194948355,270.22243552804,275.199599414395,3458626.49755083,0.0,1.0
2023-03-10,286.31,293.16,284.1,288.56,4730932,268.870149490993,275.302899042225,266.794766059135,270.983096423879,5037796.65940706,0.0,1.0
2023-03-13,286.52,292.34,282.6,283.99,3892100,269.067357871395,274.532847271128,265.386134770544,266.691466431305,4144555.10628313,0.0,1.0
2023-03-14,285.57,289.8,281.39,289.3,5115963,268.175224721954,272.147564955781,264.249838864414,271.678021192917,5447802.10559995,0.0,1.0
2023-03-15,287.97,289.1599,282.67,283.95,4835545,270.4290347837,271.546455030563,265.451870897345,266.653902930276,5149195.22145161,0.0,1.0
2023-03-16,286.73,288.03,285.0,287.0,4400647,269.264566251798,270.485380035244,267.63994483229,269.518119883744,4686088.2286682,0.0,1.0
2023-03-17,288.39,291.95,286.2623,287.82,8341992,270.823451544505,274.166603136095,268.825355016015,270.288171654841,8883082.53646438,0.0,1.0
2023-03-20,289.26,289.825,286.61,287.43,3678030,271.640457691888,272.171042143924,269.151875748711,269.921927519807,3916599.78355195,0.0,1.0
2023-03-21,289.43,292.89,287.6,291.43,4788155,271.800102571262,275.049345410278,270.081572399181,273.678277622717,5098731.34167289,0.0,1.0
2023-03-22,282.61,291.205,282.45,290.09,3723368,265.395525645801,273.466982929428,265.245271641685,272.419900338242,3964878.56349303,0.0,1.0
2023-03-23,283.91,286.11,280.22,285.26,6005846,266.616339429247,268.682331985847,263.151106459313,267.884107588979,6395406.00366128,0.0,1.0
2023-03-24,283.02,284.93,280.83,282.56,3851349,265.78055153135,267.574208705489,263.723949850007,265.348571269515,4101160.85507268,0.0,1.0
2023-03-27,281.27,284.94,280.91,283.75,4269715,264.137148361327,267.583599580746,263.799076852065,266.466085425131,4546663.52499258,0.0,1.0
2023-03-28,280.82,283.29,279.93,280.8,3633317,263.714558974749,266.034105163296,262.878771076852,263.695777224235,3868986.54327877,0.0,1.0
2023-03-29,283.36,283.99,281.25,281.25,3607467,266.099841290097,266.691466431305,264.118366610812,264.118366610812,3841459.82261449,0.0,1.0
2023-03-30,285.36,286.095,283.8511,285.36,3432765,267.978016341552,268.668245672961,266.561027173982,267.978016341552,3655426.04491662,0.0,1.0
2023-03-31,295.12,295.55,286.76,286.99,5800560,277.14351059265,277.547318228713,269.29273887757,269.508729008487,6176804.44163862,0.0,1.0
2023-04-03,297.73,297.97,294.735,294.87,4007558,279.594529034799,279.819910040973,276.781961895245,276.908738711219,4267502.11264504,0.0,1.0
2023-04-04,294.96,299.8,294.395,297.5,2965903,276.993256588534,281.538440213054,276.462672136498,279.378538903881,3158281.75622169,0.0,1.0
2023-04-05,288.67,295.71,288.48,295.0,4002411,271.086396051709,277.697572232829,270.907969421821,277.030820089563,4262021.26037197,0.0,1.0
2023-04-06,288.61,289.79,284.24,287.25,3193441,271.030050800165,272.138174080524,266.926238312737,269.752891765176,3400578.66014848,0.0,1.0
2023-04-10,291.17,292.635,285.66,286.13,2799984,273.434114866027,274.809878091218,268.25974259927,268.701113736362,2981600.67436887,0.0,1.0
2023-04-11,293.77,295.1,291.76,292.69,2497125,275.875742432918,277.124728842136,273.988176506207,274.861527905133,2659097.18912085,0.0,1.0
2023-04-12,290.44,298.44,289.58,296.2,3341591,272.748580972246,280.261281178065,271.940965700121,278.157725120436,3558338.18302709,0.0,1.0
2023-04-13,292.15,292.47,286.37,290.89,3506009,274.35442064124,274.654928649473,268.926494742536,273.171170358824,3733420.90481349,0.0,1.0
2023-04-14,292.19,296.2,291.38,292.15,2653419,274.391984142269,278.157725120436,273.63132324643,274.35442064124,2825528.96008804,0.0,1.0
2023-04-17,295.4,295.5,291.55,291.7,2619984,277.406455099854,277.500363852427,273.790968125804,273.931831254663,2789925.25001415,0.0,1.0
2023-04-18,298.95,299.24,295.92,296.32,2847773,280.740215816186,281.012551198647,277.894780613232,278.270415623523,3032489.43467157,0.0,1.0
2023-04-19,296.91,298.29,295.05,296.45,2889329,278.824477263702,280.120418049206,277.077774465849,278.392497001868,3076740.90097426,0.0,1.0
2023-04-20,298.57,301.31,295.5,295.97,3371950,280.38336255641,282.956462376903,277.500363852427,277.941734989519,3590666.37307144,0.0,1.0
2023-04-21,300.04,303.2,299.35,301.62,3506816,281.763821219229,284.731337800527,281.115850826477,283.247579509878,3734280.24963268,0.0,1.0
2023-04-24,301.64,301.9,299.22,300.0,2515471,283.266361260393,283.510524017082,280.993769448132,281.7262577182,2678633.17431646,0.0,1.0
2023-04-25,296.33,302.69,296.13,301.5,4529517,278.27980649878,284.252403162406,278.091988993635,283.134889006791,4823317.18387149,0.0,1.0
2023-04-26,288.07,295.9699,287.08,295.43,3990016,270.522943536273,277.941641080766,269.593246885803,277.434627725626,4248822.27767821,0.0,1.0
2023-04-27,293.93,294.71,287.8,288.0,3133553,276.025996437035,276.758484707102,270.269389904326,270.457207409472,3336806.11673873,0.0,1.0
2023-04-28,300.54,300.82,293.375,293.77,4063418,282.233364982092,282.496309489296,275.504802860256,275.875742432918,4326985.38600313,0.0,1.0
2023-05-01,297.7,299.56,297.37,298.98,2969999,279.566356409027,281.31305920688,279.256457525537,280.768388441958,3162643.43698923,0.0,1.0
2023-05-02,294.28,298.67,291.045,298.44,3413376,276.354677071039,280.477271308982,273.316728925312,280.261281178065,3634779.40712322,0.0,1.0
2023-05-03,293.08,298.76,292.5,294.56,2743399,275.227772040167,280.561789186298,274.683101275245,276.617621578243,2921345.37499602,0.0,1.0
2023-05-04,285.75,294.5893,285.33,292.72,4422521,268.344260476585,276.645136842747,267.94984371578,274.889700530905,4709381.05218118,0.0,1.0
2023-05-05,289.62,290.87,286.1025,287.17,3806598,271.97852920115,273.152388608309,268.675288829404,269.677764763118,4053507.1499877,0.0,1.0
2023-05-08,287.93,289.8399,284.44,289.0,3736546,270.391471282671,272.185034548057,267.114055817882,271.396294935199,3978911.33428272,0.0,1.0
2023-05-09,290.58,291.06,285.76,286.17,2569969,272.880053225848,273.330815238197,268.353651351843,268.738677237391,2736666.10363026,0.0,1.0
2023-05-10,289.03,293.57,285.92,291.71,3571029,271.424467560971,275.687924927773,268.503905355959,273.94122212992,3802658.32754428,0.0,1.0
2023-05-11,287.69,289.45,285.02,288.74,3859744,270.166090276496,271.818884321776,267.658726582804,271.15213217851,4110100.3838919,0.0,1.0
2023-05-12,290.47,290.97,287.45,288.0,3438271,272.776753598018,273.246297360882,269.940709270322,270.457207409472,3661289.18317494,0.0,1.0
2023-05-15,288.54,290.92,286.94,289.92,5353632,270.964314673365,273.199342984596,269.461774632201,272.260255458868,5700887.14132748,0.0,1.0
2023-05-16,282.33,286.09,277.09,281.75,12365693,265.132581138598,268.663550235333,260.211762503787,264.587910373676,13167774.7400836,0.0,1.0
2023-05-17,292.39,294.05,281.21,282.15,7956888,274.579801647415,276.138686940122,264.080803109783,264.963545383967,8472999.35523827,0.0,1.0
2023-05-18,295.16,295.93,291.6,292.65,4546983,277.181074093679,277.90417148849,273.83792250209,274.823964404104,4841916.08921471,0.0,1.0
2023-05-19,290.88,295.76,289.95,295.76,4470591,273.161779483566,277.744526609116,272.28842808464,277.744526609116,4760569.03911858,0.0,1.0
2023-05-22,290.66,292.99,288.08,290.73,3736199,272.955180227906,275.143254162851,270.53233441153,273.020916354707,3978541.82665911,0.0,1.0
2023-05-23,294.94,297.774,289.28,289.28,5352185,276.974474838019,279.635848885931,271.659239442403,271.659239442403,5699346.28388838,0.0,1.0
2023-05-24,291.1,297.525,290.18,297.37,4978212,273.368378739227,279.402016092025,272.504418215557,279.256457525537,5301116.09793168,0.0,1.0
2023-05-25,286.75,291.79,286.06,291.79,5355858,269.283348002313,274.016349131978,268.635377609561,274.016349131978,5703257.52740867,0.0,1.0
2023-05-26,292.83,293.3,285.69,287.0,4626113,274.993000158735,275.434371295827,268.287915225042,269.518119883744,4926178.73548797,0.0,1.0
2023-05-30,292.4,294.45,288.95,293.28,5193255,274.589192522672,276.514321950413,271.349340558913,275.415589545312,5530107.53281785,0.0,1.0
2023-05-31,283.45,290.0,281.96,289.59,18055408,268.147052096183,274.343429556863,266.737494475356,273.95556470818,19085816.3742343,2.09,1.0
2023-06-01,288.39,289.22,279.98,284.05,4305103,272.82035051691,273.605540332538,264.864391059761,268.714659191817,4550791.94721966,0.0,1.0
2023-06-02,295.94,296.21,289.72,290.65,4515554,279.962739803649,280.218162996684,274.078546245567,274.958337243801,4773253.22540147,0.0,1.0
2023-06-05,293.1,295.72,291.365,295.62,3028785,277.276066217644,279.754617201916,275.634735699433,279.66001601931,3201635.45166276,0.0,1.0
2023-06-06,296.0,296.92,291.65,291.82,2855434,280.019500513212,280.889831393186,275.904349069859,276.065171080289,3018391.44220644,0.0,1.0
2023-06-07,301.7,302.2,297.105,297.31,4842660,285.411767921744,285.884773834773,281.064843581007,281.258776005348,5119026.91552856,0.0,1.0
2023-06-08,301.09,305.45,300.79,302.16,3758904,284.834700707848,288.959312269462,284.550897160031,285.846933361731,3973421.78655698,0.0,1.0
2023-06-09,297.35,301.43,296.1001,300.98,3486443,281.296616478391,285.156344728708,280.114196297001,284.730639406982,3685411.64493402,0.0,1.0
2023-06-12,300.86,302.61,297.65,298.4,4457363,284.617117987855,286.272638683457,281.580420026208,282.289928895752,4711741.3093798,0.0,1.0
2023-06-13,300.08,304.12,298.67,302.4,4043383,283.87922876353,287.701116540804,282.545352088788,286.073976199984,4274135.78628081,0.0,1.0
2023-06-14,299.71,302.5502,295.625,300.99,4175958,283.529204387888,286.216067176258,279.66474607844,284.740099525242,4414276.74049321,0.0,1.0
2023-06-15,302.02,303.43,299.5801,300.84,4109746,285.714491706082,287.048368380824,283.406317451683,284.598197751334,4344286.07211448,0.0,1.0
2023-06-16,300.38,305.98,300.14,304.34,10809348,284.163032311347,289.460698537273,283.935989473093,287.909239142537,11426229.2523768,0.0,1.0
2023-06-20,301.41,302.75,298.23,299.77,3371247,285.137424492187,286.405080339105,282.129106885322,283.585965097451,3563641.4970068,0.0,1.0
2023-06-21,300.7,303.5663,300.1764,302.87,2713378,284.465756095686,287.177309792716,283.970424303562,286.518601758232,2868228.41454966,0.0,1.0
2023-06-22,301.18,302.835,299.6,301.5,3052180,284.919841772193,286.48549134432,283.425143087022,285.222565556532,3226365.58648305,0.0,1.0
2023-06-23,300.81,302.315,299.1,300.32,8525877,284.569817396552,285.993565194769,282.952137173993,284.106271601783,9012442.30267786,0.0,1.0
2023-06-26,307.89,309.21,301.98,302.67,4440078,291.267581125044,292.51631673544,285.67665123304,286.32939939302,4693469.86760298,0.0,1.0
2023-06-27,313.74,315.4627,307.89,308.15,5342491,296.801750307484,298.431444880234,291.267581125044,291.513544199819,5647382.88976908,0.0,1.0
2023-06-28,306.51,312.9363,306.06,312.0,4025557,289.962084805083,296.041440602881,289.536379483357,295.155689730143,4255292.47004631,0.0,1.0
2023-06-29,307.82,308.1291,304.03,306.78,3279710,291.20136029722,291.493772552654,287.615975476459,290.217507998119,3466880.55017866,0.0,1.0
2023-06-30,310.64,311.43,308.3,309.58,3230714,293.869113646704,294.61646298929,291.655445973728,292.866341111082,3415088.38579932,0.0,1.0
2023-07-03,310.02,311.3999,308.9,309.78,1483269,293.282586314548,294.587988033325,292.223053069362,293.055543476294,1567918.03140611,0.0,1.0
2023-07-05,310.8,312.3,309.99,310.5,2496625,294.020475538873,295.43949327796,293.254205959766,293.736671991055,2639105.48603072,0.0,1.0
2023-07-06,302.02,307.98,301.54,306.84,4831220,285.714491706082,291.352722189389,285.260406029574,290.274268707683,5106934.04344719,0.0,1.0
2023-07-07,302.81,305.63,300.89,301.99,2951873,286.461841048668,289.129594398152,284.645498342637,285.686111351301,3120334.14243868,0.0,1.0
2023-07-10,310.28,310.53,303.2,303.2,3246705,293.528549389323,293.765052345837,286.830785660831,286.830785660831,3431991.97998232,0.0,1.0
2023-07-11,313.66,314.57,310.74,312.91,2913954,296.726069361399,297.586940123112,293.963714829309,296.016560491856,3080251.13400737,0.0,1.0
2023-07-12,317.52,321.26,316.01,316.31,5300724,300.377675009984,303.915759239441,298.949197152636,299.233000700453,5603232.2789104,0.0,1.0
2023-07-13,314.6,318.42,313.47,318.1,3235603,297.615320477894,301.229085653436,296.546327114448,300.926361869097,3420256.39730334,0.0,1.0
2023-07-14,316.5,316.9,314.22,314.84,2942129,299.412742947404,299.791147677828,297.255835983992,297.842363316148,3110034.05978474,0.0,1.0
2023-07-17,316.05,317.82,314.15,315.72,2003340,298.987037625678,300.661478557801,297.189615156168,298.674853723079,2117669.08702139,0.0,1.0
2023-07-18,316.76,318.32,312.1315,314.53,2316991,299.658706022179,301.13448447083,295.280090285269,297.54909965007,2449219.91055277,0.0,1.0
2023-07-19,319.48,319.9399,316.685,317.0,2361436,302.231858189058,302.666929027862,299.587755135225,299.885748860433,2496201.35283049,0.0,1.0
2023-07-20,319.09,321.45,317.88,320.34,2101940,301.862913576895,304.095501486392,300.718239267365,303.045428359468,2221896.1138767,0.0,1.0
2023-07-21,320.47,321.89,319.49,321.07,3673354,303.168409896855,304.511746689858,302.241318307318,303.73601699249,3882989.51325605,0.0,1.0
2023-07-24,325.11,325.66,320.945,320.97,2621982,307.557904769765,308.078211274097,303.617765514233,303.641415809884,2771616.51448407,0.0,1.0
2023-07-25,325.13,326.9,323.8324,325.07,2890828,307.576825006286,309.251265938409,306.349280060793,307.520064296723,3055805.35081208,0.0,1.0
2023-07-26,329.59,330.96,324.24,324.69,3448123,311.796037750505,313.092073952205,306.734874481094,307.160579802821,3644904.75173833,0.0,1.0
2023-07-27,329.71,333.435,328.93,331.71,2608561,311.909559169632,315.433453221699,311.171669945307,313.801582821749,2757429.58824244,0.0,1.0
2023-07-28,331.37,333.0,329.5,332.0,2268947,313.479938800889,315.021938077364,311.71089668616,314.075926251306,2398434.07608789,0.0,1.0
2023-07-31,333.84,334.07,331.48,331.65,2690587,315.816588011253,316.034170731246,313.584000101755,313.744822112185,2844136.74954906,0.0,1.0
2023-08-01,332.07,334.97,330.88,331.76,2547410,314.14214707913,316.885581374698,313.016393006121,313.848883413052,2692788.74727663,0.0,1.0
2023-08-02,328.5,332.53,327.92,330.03,2753888,310.764884860102,314.577312519116,310.216198000988,312.212282953971,2911050.28937632,0.0,1.0
2023-08-03,329.85,332.1,327.64,327.68,2452330,312.042000825281,314.170527433912,309.951314689692,309.989155162734,2592282.60413867,0.0,1.0
2023-08-04,326.43,329.5199,325.33,328.16,3591635,308.806640380162,311.729722321499,307.766027371498,310.443240839242,3796606.87220545,0.0,1.0
2023-08-07,329.17,329.405,326.5883,327.21,2111166,311.398712783561,311.621025562685,308.956394052227,309.544529604487,2231648.63466541,0.0,1.0
2023-08-08,327.81,328.525,323.39,326.58,3272766,310.112136700122,310.788535155754,305.930764428945,308.94854215407,3459540.2613908,0.0,1.0
2023-08-09,328.21,330.92,326.7601,327.35,2698894,310.490541430545,313.054233479163,309.118918883944,309.676971260135,2852917.82370816,0.0,1.0
2023-08-10,329.4,332.895,328.94,330.66,3075122,311.616295503554,314.922606835628,311.181130063568,312.808270404388,3250616.86893857,0.0,1.0
2023-08-11,331.11,331.59,328.35,328.52,3108422,313.233975726114,313.688061402622,310.622983086193,310.783805096623,3285817.27456009,0.0,1.0
2023-08-14,329.95,333.79,328.4301,331.46,3974759,312.136602007886,315.76928741995,310.698758633461,313.565079865234,4201595.46690031,0.0,1.0
2023-08-15,332.14,338.17,328.52,331.76,5860938,314.208367906954,319.912819218084,310.783805096623,313.848883413052,6195417.26494203,0.0,1.0
2023-08-16,333.03,337.81,331.68,332.62,3753910,315.050318432146,319.572254960704,313.773202466967,314.662453583462,3968142.78278298,0.0,1.0
2023-08-17,327.28,335.65,327.06,333.77,3885098,309.610750432311,317.528869416418,309.402627830578,315.750367183429,4106817.58196244,0.0,1.0
2023-08-18,327.37,328.89,324.425,325.06,3471953,309.695891496656,311.133829472265,306.909886668915,307.510604178462,3670094.71167709,0.0,1.0
2023-08-21,324.06,327.87,323.5,326.61,3109678,306.564592352404,310.168897409685,306.034825729811,308.976922508852,3287144.95352287,0.0,1.0
2023-08-22,324.48,326.31,322.03,325.27,2582234,306.961917319348,308.693118961035,304.644188345506,307.709266661934,2729600.12641668,0.0,1.0
2023-08-23,326.09,326.929,324.08,324.52,2728024,308.484996359302,309.278700281365,306.583512588925,306.999757792391,2883710.25060771,0.0,1.0
2023-08-24,322.59,329.0,322.305,325.12,2490159,305.173954968098,311.237890773131,304.904341597672,307.567364888026,2632270.47633857,0.0,1.0
2023-08-25,322.86,326.34,321.2,323.43,2418103,305.429378161134,308.721499315817,303.858998529878,305.968604901987,2556102.29533364,0.0,1.0
2023-08-28,325.91,327.44,322.87,323.2,2100114,308.314714230612,309.76211232448,305.438838279395,305.751022181994,2219965.90544832,0.0,1.0
2023-08-29,329.38,329.84,326.7671,326.79,2628221,311.597375267033,312.03254070702,309.125540966726,309.147204637543,2778211.56945923,0.0,1.0
2023-08-30,330.63,331.62,327.87,328.0,2256151,314.757054766068,315.69952666583,312.129557348548,312.253316284881,2369926.88117635,2.09,1.0
2023-08-31,330.3,332.5999,329.675,331.2,2914712,314.442897466147,316.632383448231,313.847902579933,315.299690102294,3061698.58297928,0.0,1.0
2023-09-01,333.08,333.45,331.14,332.0,2317413,317.089434720025,317.441671692663,315.242570593218,316.061283556648,2434278.27458691,0.0,1.0
2023-09-05,327.78,332.3,327.3674,331.84,3141630,312.043878084934,316.34688110203,311.651086260851,315.908964865777,3300059.87529649,0.0,1.0
2023-09-06,326.0,328.6072,325.555,327.53,3199736,310.349332648997,312.831365716735,309.925696290013,311.805880130448,3361096.11416421,0.0,1.0
2023-09-07,328.42,329.92,324.3,325.03,2453979,312.653152848416,314.081140575329,308.730946558496,309.425900585594,2577731.18817945,0.0,1.0
2023-09-08,328.71,329.49,326.68,327.5,2211132,312.929230475619,313.671784093614,310.996687085198,311.77732037591,2322637.6091978,0.0,1.0
2023-09-11,328.37,329.88,327.57,329.29,2087856,312.605553257519,314.043060902611,311.843959803166,313.481385730026,2193144.89962123,0.0,1.0
2023-09-12,326.28,328.77,325.89,326.83,2190597,310.615890358021,312.986349984696,310.244613549024,311.139485857889,2301067.04565619,0.0,1.0
2023-09-13,325.88,327.96,325.0,326.04,2564520,310.235093630844,312.215236612163,309.397340831056,310.387412321715,2693846.68194389,0.0,1.0
2023-09-14,329.63,330.3,325.27,327.39,2707576,313.805062948126,314.442897466147,309.6543786219,311.672601275936,2844116.88101902,0.0,1.0
2023-09-15,321.4,329.17,320.33,327.32,7117755,305.970170286466,313.367146711873,304.951539041268,311.60596184868,7476697.66257992,0.0,1.0
2023-09-18,317.26,321.65,316.91,320.16,2740425,302.028924160187,306.208168240951,301.695727023907,304.789700432218,2878622.42968121,0.0,1.0
2023-09-19,314.61,316.9325,312.34,315.95,2776594,299.506145842641,301.717146839811,297.345124415914,300.781814878683,2916615.40327442,0.0,1.0
2023-09-20,310.86,316.35,310.8,315.0,2320403,295.93617652536,301.16261160586,295.879057016283,299.877422651639,2437419.0578832,0.0,1.0
2023-09-21,306.76,310.225,306.355,309.4,2767805,292.033010071799,295.331661720967,291.647453385533,294.546268471165,2907383.18107002,0.0,1.0
2023-09-22,305.73,307.65,305.46,306.16,2289219,291.052458499319,292.880282789767,290.795420708475,291.461814981034,2404662.47383249,0.0,1.0
2023-09-25,306.49,307.29,304.51,304.51,1882366,291.775972280955,292.537565735308,289.89102848143,289.89102848143,1977292.20411772,0.0,1.0
2023-09-26,302.54,305.81,301.63,304.52,2655576,288.015604600085,291.128617844754,287.149292045758,289.900548399609,2789494.5628226,0.0,1.0
2023-09-27,301.82,304.22,299.9,303.0,2513914,287.330170491167,289.614950854227,285.502346200719,288.453520836338,2640688.6620468,0.0,1.0
2023-09-28,303.49,304.8722,300.75,301.67,2369593,288.91999682713,290.235839917889,286.311539245969,287.187371718476,2489089.67003862,0.0,1.0
2023-09-29,302.16,305.67,299.82,304.95,3502578,287.653847709267,290.995338990242,285.426186855283,290.309904881324,3679210.19276498,0.0,1.0
2023-10-02,299.83,303.45,298.46,300.52,2807021,285.435706773463,288.881917154412,284.131477982883,286.092581127843,2948576.81242369,0.0,1.0
2023-10-03,291.94,298.2952,290.0717,297.91,3609222,277.924491329903,283.974589731286,276.145885016442,283.607882483015,3791232.16395226,0.0,1.0
2023-10-04,292.39,294.21,290.36,293.36,2956313,278.352887647977,280.08551275663,276.420344257555,279.27631971138,3105397.4879656,0.0,1.0
2023-10-05,291.7,292.67,290.235,292.0,2469265,277.696013293597,278.619445357,276.301345280312,277.981610838979,2593788.0488708,0.0,1.0
2023-10-06,292.82,294.535,287.39,290.76,2922456,278.762244129691,280.394910097462,273.592928558268,276.801140984732,3069833.10667377,0.0,1.0
2023-10-09,295.36,295.53,289.68,290.3,1930103,281.180303347263,281.342141956313,275.772989821355,276.363224748478,2027436.54265123,0.0,1.0
2023-10-10,299.22,300.67,295.1701,296.69,3116433,284.854991764518,286.235379900534,280.999520101036,282.446452465126,3273592.21084274,0.0,1.0
2023-10-11,298.05,300.85,295.9,299.74,2292761,283.741161337527,286.406738427763,281.694378928952,285.350027509848,2408383.09404502,0.0,1.0
2023-10-12,293.02,297.7,290.77,297.7,2546429,278.95264249328,283.407964201247,276.810660902911,283.407964201247,2674843.36735751,0.0,1.0
2023-10-13,291.92,294.7263,290.89,292.94,2092894,277.905451493544,280.577026132234,276.924899921064,278.876483147845,2198436.9619111,0.0,1.0
2023-10-16,297.33,298.37,293.5801,294.43,2567037,283.055727228609,284.045798719268,279.485853110509,280.294950956578,2696490.61223042,0.0,1.0
2023-10-17,295.94,298.36,294.5,296.69,2139844,281.73245860167,284.036278801089,280.361590383834,282.446452465126,2247754.61266729,0.0,1.0
2023-10-18,290.24,293.3299,289.585,293.0,2720098,276.306105239402,279.24766475766,275.68255059865,278.933602656921,2857270.35541239,0.0,1.0
2023-10-19,286.77,291.34,286.42,291.0,3028600,273.002693631144,277.353296239138,272.669496494865,277.029619021038,3181329.86326301,0.0,1.0
2023-10-20,286.41,287.177,283.61,285.86,2885301,272.659976576685,273.390154301046,269.994399486448,272.136381076817,3030804.40989322,0.0,1.0
2023-10-23,285.07,288.2463,284.33,285.82,2591071,271.384307540643,274.408119151972,270.679833595366,272.0983014041,2721736.62752914,0.0,1.0
2023-10-24,283.31,287.9067,282.0301,286.74,2705199,269.708801941066,274.084822730598,268.490347613282,272.974133876606,2841620.01081992,0.0,1.0
2023-10-25,280.93,283.23,279.2,281.75,2962761,267.443061414365,269.632642595631,265.796115569325,268.223694705077,3112170.65542196,0.0,1.0
2023-10-26,278.0,283.24,277.75,280.53,3108175,264.653725387795,269.64216251381,264.41572743331,267.062264687188,3264917.76654147,0.0,1.0
2023-10-27,276.46,279.67,274.26,278.98,2907338,263.187657988165,266.243551723758,261.093275988693,265.586677369378,3053952.71808735,0.0,1.0
2023-10-30,281.48,282.32,276.96,277.47,3074607,267.966656914232,268.766330041304,263.663653897136,264.149169724286,3229656.95928729,0.0,1.0
2023-10-31,284.69,285.4,281.615,282.59,3035976,271.022550649825,271.698464840564,268.095175809655,269.023367832148,3189077.82901333,0.0,1.0
2023-11-01,286.63,286.83,282.0201,285.59,2747346,272.869414776632,273.059813140221,268.480827695103,271.879343285973,2885892.45014732,0.0,1.0
2023-11-02,294.53,294.66,290.0,290.25,3627985,280.390150138372,280.513909074704,276.077627203096,276.315625157581,3810941.36695841,0.0,1.0
2023-11-03,295.61,297.81,294.17,294.18,3071885,281.418301301749,283.512683301221,280.047433083913,280.056953002092,3226797.69101554,0.0,1.0
2023-11-06,294.57,296.44,293.2225,294.75,2890444,280.428229811089,282.20845451064,279.145420836413,280.599588338319,3036206.76724869,0.0,1.0
2023-11-07,294.77,296.0,293.56,294.61,2628960,280.618628174678,281.789578110746,279.466718074968,280.466309483807,2761536.3393396,0.0,1.0
2023-11-08,295.92,298.01,294.11,295.03,2455045,281.713418765311,283.703081664809,279.990313574836,280.866146047343,2578850.94570248,0.0,1.0
2023-11-09,287.87,292.7389,287.68,291.95,4059121,274.04988463088,278.685037593256,273.869006185471,277.934011248082,4263819.20884171,0.0,1.0
2023-11-10,291.59,291.59,286.79,289.23,3653772,277.591294193623,277.591294193623,273.021733467503,275.344593503281,3838028.78463785,0.0,1.0
2023-11-13,288.07,289.9307,287.24,287.79,4586705,274.240282994468,276.011654170112,273.450129785577,273.973725285445,4818008.84582902,0.0,1.0
2023-11-14,303.63,308.2399,300.1401,300.89,7952845,289.053275681641,293.441862763171,285.730919436207,286.444818100481,8353900.57993855,0.0,1.0
2023-11-15,308.19,308.93,304.01,304.1,3985937,293.394358371456,294.098832316732,289.415032572459,289.500711836074,4186944.59855542,0.0,1.0
2023-11-16,306.44,307.9499,304.33,305.88,3114150,291.728372690058,293.165785135968,289.719669954201,291.19525727201,3271194.08098807,0.0,1.0
2023-11-17,307.27,308.715,305.45,308.5,2770460,292.518525898949,293.894154075875,290.785900790295,293.689475835018,2910172.07058563,0.0,1.0
2023-11-20,308.19,309.67,305.74,307.19,3459474,293.394358371456,294.803306262009,291.061978417498,292.442366553514,3633932.49269693,0.0,1.0
2023-11-21,305.34,306.07,302.34,305.57,2977410,290.681181690322,291.376135717419,287.825206236497,290.900139808448,3127558.39271541,0.0,1.0
2023-11-22,309.2,309.86,306.475,307.39,2873635,294.355870107577,294.984184707418,291.761692403686,292.632764917102,3018550.10289169,0.0,1.0
2023-11-24,310.7,311.38,308.31,309.18,1259937,295.783857834489,296.43121227069,293.508597389609,294.336830271218,1323474.61002774,0.0,1.0
2023-11-27,310.92,312.89,309.75,310.69,2992573,295.993296034436,297.868719915782,294.879465607445,295.77433791631,3143486.05061566,0.0,1.0
2023-11-28,313.34,314.58,309.39,310.71,3116918,298.297116233855,299.477586088103,294.536748552986,295.793377752669,3274101.66900284,0.0,1.0
2023-11-29,311.02,314.06,310.91,314.06,3084028,298.078158115729,300.991660786527,297.97273532172,300.991660786527,3217929.13182049,2.09,1.0
2023-11-30,313.49,313.76,308.5939,312.54,4493669,300.445379035753,300.704144075593,295.753010474405,299.534909451128,4688773.37814659,0.0,1.0
2023-12-01,319.62,320.1,313.0,313.83,3613808,306.320303829172,306.780330566667,299.975768407894,300.771231308145,3770710.91442944,0.0,1.0
2023-12-04,324.02,325.08,318.96,319.62,3827910,310.537215589539,311.553107968173,305.687767065117,306.320303829172,3994108.71204379,0.0,1.0
2023-12-05,323.5,323.919,320.01,322.0,3269803,310.038853290587,310.440418296858,306.694075553387,308.601269735916,3411770.03873313,0.0,1.0
2023-12-06,326.11,328.31,324.21,325.0,3023307,312.540248675713,314.648704555896,310.719309506464,311.476436845257,3154571.77098808,0.0,1.0
2023-12-07,326.17,327.41,324.68,326.11,2742269,312.5977520179,313.786154423094,311.169752353594,312.540248675713,2861331.77208127,0.0,1.0
2023-12-08,326.47,327.28,325.06,326.0,2889470,312.885268728834,313.661563848356,311.533940187444,312.434825881704,3014923.88801962,0.0,1.0
2023-12-11,331.33,332.09,328.81,329.81,3520718,317.543039445966,318.271415113666,315.12789907412,316.086288110567,3673579.16890664,0.0,1.0
2023-12-12,333.2,334.52,330.32,330.44,2893574,319.335226944122,320.600300472232,316.575066519155,316.690073203528,3019206.07390023,0.0,1.0
2023-12-13,343.4,343.835,331.91,334.9,5822699,329.110795115881,329.527694346735,318.098905087105,320.964488306082,6075506.68733295,0.0,1.0
2023-12-14,351.81,353.07,348.0,349.74,7594781,337.1708469124,338.378417098323,333.519384683537,335.186981606954,7924528.25645448,0.0,1.0
2023-12-15,354.0,354.38,346.75,348.22,11212928,339.269718902218,339.633906736068,332.321398387978,333.730230271555,11699766.5599034,0.0,1.0
2023-12-18,350.81,354.92,350.32,353.71,4420534,336.212457875953,340.15143681575,335.742847248094,338.991786081649,4612463.03107591,0.0,1.0
2023-12-19,352.07,352.96,350.4,351.46,4652257,337.420028061876,338.272994304314,335.819518371009,336.835410749643,4854246.89043544,0.0,1.0
2023-12-20,348.66,354.77,348.31,351.0,3259495,334.151921447592,340.007678460283,333.816485284835,336.394551792878,3401014.48998623,0.0,1.0
2023-12-21,348.97,352.25,347.0,351.87,2794221,334.44902204889,337.592538088436,332.56099564709,337.228350254586,2915539.40387202,0.0,1.0
2023-12-22,348.59,351.34,346.69,349.04,2030139,334.08483421504,336.72040406527,332.263895045791,334.516109281442,2118282.78788161,0.0,1.0
2023-12-26,349.31,350.09,348.16,348.43,1585615,334.774874321282,335.522417769711,333.672726929368,333.931491969209,1654458.61722123,0.0,1.0
2023-12-27,348.53,350.0,347.1801,349.91,2655934,334.027330872854,335.436162756431,332.733601512554,335.34990774315,2771248.31252911,0.0,1.0
2023-12-28,347.36,349.04,345.8,348.5,2859487,332.906015700211,334.516109281442,331.410928803353,333.99857920176,2983639.09775203,0.0,1.0
2023-12-29,346.55,347.55,343.02,345.83,10325908,332.129720580689,333.088109617136,328.746607282031,331.439680474447,10774234.2695002,0.0,1.0
2024-01-02,345.08,347.3013,343.22,344.21,2833794,330.720888697112,332.849758263771,328.93828508932,329.887090235403,2956830.56904092,0.0,1.0
2024-01-03,338.26,342.7,336.59,342.48,3309589,324.184675468544,328.439922790368,322.584165777677,328.22907720235,3453283.45185344,0.0,1.0
2024-01-04,338.59,342.9217,338.54,339.93,3652356,324.500943850571,328.652397639748,324.453024398749,325.78518515941,3810932.5765458,0.0,1.0
2024-01-05,342.94,343.8299,337.82,337.87,2650839,328.669936159115,329.522806562649,323.762984292507,323.810903744329,2765932.09979479,0.0,1.0
2024-01-08,347.93,348.4559,343.25,343.43,2736244,333.452297450985,333.956314245253,328.967036760414,329.139546786974,2855045.18096757,0.0,1.0
2024-01-09,346.19,349.11,345.25,345.81,2338058,331.784700527568,334.583196513993,330.883814833308,331.420512693718,2439570.89562286,0.0,1.0
2024-01-10,356.8,356.86,350.31,350.62,4109255,341.95320820427,342.010711546457,335.733263357729,336.030363959028,4287669.04015756,0.0,1.0
2024-01-11,356.53,361.0,353.26,357.09,3530570,341.694443164429,345.978442157347,338.560511015248,342.231141024839,3683858.91922236,0.0,1.0
2024-01-12,355.71,358.53,353.43,358.53,1956284,340.908564154543,343.611221237323,338.723437151444,343.611221237323,2041221.18013012,0.0,1.0
2024-01-16,358.43,359.645,356.21,358.06,3669405,343.515382333678,344.679825012961,341.387758672766,343.160778390193,3828721.80341677,0.0,1.0
2024-01-17,355.7,359.7551,354.05,356.63,2646225,340.898980264178,344.785343645874,339.317638354041,341.790282068074,2761117.77093194,0.0,1.0
2024-01-18,357.9,358.71,354.03,356.12,2510660,343.007436144361,343.783731263884,339.298470573312,341.301503659486,2619666.86232954,0.0,1.0
2024-01-19,362.41,362.96,356.2801,358.81,3234572,347.329770698737,347.856884668783,341.454941744221,343.879570167528,3375009.39283654,0.0,1.0
2024-01-22,356.69,361.46,355.6861,359.36,4003659,341.847785410261,346.419301114113,340.885658656572,344.406684137574,4177488.31397617,0.0,1.0
2024-01-23,350.78,355.88,349.06,355.85,3878445,336.183706204859,341.071490290739,334.535277062171,341.042738619645,4046837.82107801,0.0,1.0
2024-01-24,347.27,352.87,347.07,351.94,3454387,332.81976068693,338.186739291033,332.628082879641,337.295437487138,3604368.2352696,0.0,1.0
2024-01-25,350.97,352.875,348.26,352.59,3064197,336.365800121784,338.191531236216,333.768565833013,337.918390360828,3197237.1171523,0.0,1.0
2024-01-26,355.3,357.05,351.02,351.47,3177883,340.515624649599,342.192805463382,336.413719573606,336.844994640008,3315859.09181665,0.0,1.0
2024-01-29,355.7,356.37,353.0101,355.15,2731986,340.898980264178,341.541100918598,338.32100959504,340.371866294132,2850602.30877468,0.0,1.0
2024-01-30,357.1,358.93,354.04,354.5,2336454,342.240724915204,343.994576851902,339.308054463676,339.748913420442,2437897.25377284,0.0,1.0
2024-01-31,352.96,358.982,352.35,357.92,3377866,338.272994304314,344.044413081797,337.688376992081,343.02660392509,3524524.87616389,0.0,1.0
2024-02-01,360.07,360.14,352.32,353.4,2439201,345.087140353451,345.154227586003,337.659625320988,338.69468548035,2545105.28317697,0.0,1.0
2024-02-02,357.23,359.55,350.02,354.18,3697782,342.365315489942,344.588778054499,335.45533053716,339.442228928779,3858330.86499911,0.0,1.0
2024-02-05,355.14,356.07,350.76,353.66,2654040,340.362282403768,341.253584207664,336.16453842413,338.943866629827,2769272.07957154,0.0,1.0
2024-02-06,356.25,358.0,354.3001,354.85,2045343,341.426094234224,343.103275048006,339.557331452056,340.084349583198,2134146.909258,0.0,1.0
2024-02-07,362.69,363.7266,357.72,358.48,3272379,347.598119628942,348.591585704123,342.834926117801,343.563301785501,3414457.88250225,0.0,1.0
2024-02-08,363.72,365.65,361.6485,362.86,2521954,348.585260336483,350.434951176825,346.599957447483,347.761045765138,2631451.2208421,0.0,1.0
2024-02-09,363.15,364.43,360.8,364.13,2389992,348.038978585708,349.26571655236,345.786764350058,348.978199841426,2493759.74589658,0.0,1.0
2024-02-12,365.45,368.72,364.05,364.22,3119737,350.243273369536,353.377205518717,348.90152871851,349.064454854706,3255188.53133573,0.0,1.0
2024-02-13,357.59,359.43,353.88,358.47,3106506,342.710335543063,344.473771370125,339.154712217845,343.553717895136,3241383.07290828,0.0,1.0
2024-02-14,358.23,358.98,353.98,357.17,2998873,343.323704526389,344.042496303724,339.250551121489,342.307812147755,3129076.90505078,0.0,1.0
2024-02-15,361.08,361.64,356.85,358.9,2662754,346.055113280263,346.591811140673,342.001127656092,343.965825180808,2778364.42064454,0.0,1.0
2024-02-16,362.35,363.99,359.15,360.68,3899647,347.27226735655,348.844025376323,344.20542243992,345.671757665684,4068960.36129258,0.0,1.0
2024-02-20,362.57,365.25,354.5561,355.31,4830046,347.483112944569,350.051595562247,339.802679045387,340.525208539964,5039755.06429678,0.0,1.0
2024-02-21,364.13,365.11,358.95,360.59,3278896,348.978199841426,349.917421097144,344.013744632631,345.585502652404,3421257.83508117,0.0,1.0
2024-02-22,371.34,372.96,367.15,367.44,3387455,355.888184794208,357.440775033252,351.872534731496,352.150467552065,3534530.2076476,0.0,1.0
2024-02-23,371.96,374.245,370.25,372.08,3398308,356.482385996806,358.672304945087,354.843540744481,356.597392681179,3545854.41899316,0.0,1.0
2024-02-26,371.6,374.88,370.72,373.51,2460960,356.137365943685,359.280881983231,355.293983591611,357.967889003298,2567809.00700155,0.0,1.0
2024-02-27,375.56,375.8,370.6101,372.66,2802853,359.932586528015,360.162599896762,355.188656636506,357.153258322318,2924546.18470081,0.0,1.0
2024-02-28,377.61,379.84,375.06,375.56,2282512,361.897284052731,364.034491604007,359.453392009791,359.932586528015,2381613.22093375,0.0,1.0
2024-02-29,380.61,381.78,378.15,378.79,4382836,364.772451162072,365.893766334715,362.414814132412,363.028183115738,4573128.27392994,0.0,1.0
2024-03-01,384.45,385.095,379.83,380.36,2750902,368.452665062028,369.070825990536,364.024907713643,364.53285390296,2870339.59632768,0.0,1.0
2024-03-04,380.37,384.5299,380.11,382.9,2619007,364.542437793324,368.52924034604,364.293256643848,366.967162055535,2732718.03036218,0.0,1.0
2024-03-05,378.45,380.98,377.02,380.1,3011731,362.702330843346,365.127055105557,361.331834521227,364.283672753484,3142493.16870887,0.0,1.0
2024-03-06,377.44,379.815,375.89,378.53,2496251,363.89073324854,366.180475966496,362.396374843138,364.941604643308,2589197.50175798,2.25,1.0
2024-03-07,376.55,380.3,375.575,377.87,2368480,363.03268229318,366.648065532058,362.092682651072,364.305297193265,2456669.02044856,0.0,1.0
2024-03-08,373.35,376.62,372.1,375.0,2162906,359.947555262671,363.100169446972,358.742427516378,361.538323887777,2243440.588201,0.0,1.0
2024-03-11,371.52,372.98,368.87,371.56,2832709,358.183248242099,359.590837449768,355.628377419958,358.22181232998,2938183.32611878,0.0,1.0
2024-03-12,374.54,375.9,372.405,372.51,2773872,361.094836877142,362.406015865108,359.036478686474,359.137709417162,2877155.56352162,0.0,1.0
2024-03-13,378.99,382.71,375.78,376.03,3678547,365.385091653943,368.97155182691,362.290323601464,362.531349150722,3815515.62823583,0.0,1.0
2024-03-14,375.27,380.2,372.17,378.0,3840670,361.798631480976,366.551655312354,358.809914670171,364.430630478879,3983675.18694107,0.0,1.0
2024-03-15,373.23,378.42,372.54,374.12,9234905,359.831862999027,364.835553401634,359.166632483073,360.689913954387,9578761.4927234,0.0,1.0
2024-03-18,371.91,377.6,371.14,376.49,3455722,358.559248098942,364.044989600066,357.816889407226,362.974836161358,3584393.86470755,0.0,1.0
2024-03-19,379.41,379.46,373.13,374.89,3493781,365.790014576698,365.838219686549,359.735452779324,361.432272646104,3623869.97016305,0.0,1.0
2024-03-20,384.41,384.88,376.23,379.42,2750405,370.610525561868,371.063653594474,362.724169590129,365.799655598668,2852814.78297761,0.0,1.0
2024-03-21,395.2,396.8729,388.29,388.41,4212248,381.013188267866,382.626034833284,374.35124208636,374.466934350004,4369088.68474566,0.0,1.0
2024-03-22,390.28,396.42,390.09,394.69,2911046,376.269805458458,382.189392948247,376.086626041021,380.521496147378,3019437.16024653,0.0,1.0
2024-03-25,383.51,389.86,382.89,389.1,2683928,369.742833584537,375.864882535704,369.145090222376,375.132164865958,2783862.54927822,0.0,1.0
2024-03-26,379.93,384.26,379.4,382.41,2720409,366.291347719155,370.465910232313,365.780373554727,368.6823211678,2821701.8987914,0.0,1.0
2024-03-27,385.89,386.3199,380.74,380.85,2536661,372.037396813478,372.451864347983,367.072270498753,367.178321740427,2631112.14537597,0.0,1.0
2024-03-28,383.6,387.607,379.7236,387.13,4108328,369.82960278227,373.692760285786,366.092357025687,373.232883537801,4261299.28200424,0.0,1.0
2024-04-01,368.03,383.139,367.84,381.47,4252110,354.81853157445,369.385151669438,354.635352157013,367.776065102588,4410434.92389191,0.0,1.0
2024-04-02,363.0,366.86,362.96,364.5,4637688,349.969097523368,353.69053200392,349.930533435487,351.41525081892,4810369.70382104,0.0,1.0
2024-04-03,359.9,362.4,359.0,362.0,4702862,346.980380712563,349.390636205148,346.112688735232,349.004995326334,4877970.42104841,0.0,1.0
2024-04-04,357.68,365.0,356.91,362.61,4376147,344.840073835147,351.897301917437,344.097715143431,349.593097666525,4539090.37181184,0.0,1.0
2024-04-05,357.87,359.33,356.0157,357.68,3242816,345.023253252584,346.430842460253,343.235518548623,344.840073835147,3363560.42956449,0.0,1.0
2024-04-08,362.05,362.57,357.26,358.07,4127909,349.053200436186,349.554533578644,344.435150912393,345.21607369199,4281609.36952425,0.0,1.0
2024-04-09,361.42,364.45,358.73,363.63,3018285,348.445816052055,351.367045709068,345.852381142033,350.5764819075,3130669.1440859,0.0,1.0
2024-04-10,350.56,353.99,348.745,351.87,4805246,337.975666192265,341.282536728091,336.225820704648,339.238640070379,4984166.63169389,0.0,1.0
2024-04-11,347.37,351.91,345.79,351.04,4104715,334.900180183726,339.277204158261,333.376898712412,338.438435246841,4257551.75398167,0.0,1.0
2024-04-12,342.87,346.12,341.51,346.12,3550338,330.561720297072,333.695052437433,329.250541309106,333.695052437433,3682532.8382428,0.0,1.0
2024-04-15,337.93,346.08,337.19,345.92,4209165,325.799055443724,333.656488349552,325.085619817919,333.502231998026,4365890.89097496,0.0,1.0
2024-04-16,334.83,338.105,332.96,336.82,4525522,322.810338632919,325.967773328205,321.007467524465,324.728902005016,4694027.26590826,0.0,1.0
2024-04-17,332.83,337.25,331.9401,336.78,4273837,320.88213423885,325.143465949741,320.02417969371,324.690337917135,4432970.91651474,0.0,1.0
2024-04-18,332.89,336.95,331.325,335.65,3717526,320.939980370672,324.854235290631,319.431160432314,323.600902434486,3855945.9893738,0.0,1.0
2024-04-19,335.36,335.87,332.58,334.71,3076576,323.321312797347,323.813004917834,320.641108689592,322.694646369274,3191130.57668021,0.0,1.0
2024-04-22,336.11,339.45,333.71,338.22,3112789,324.044389445122,327.264490783216,321.73054417224,326.078645080864,3228691.94736416,0.0,1.0
2024-04-23,339.0,340.19,336.2949,338.0,3697424,326.830644794551,327.977926409021,324.222651941354,325.866542597517,3835095.50271186,0.0,1.0
2024-04-24,333.01,337.55,331.82,337.07,4029153,321.055672634317,325.432696608851,319.908391019846,324.969927554275,4179176.24541789,0.0,1.0
2024-04-25,331.98,332.9099,326.9,329.72,3787752,320.062647371371,320.959166004393,315.165008210438,317.883776406075,3928786.81497926,0.0,1.0
2024-04-26,335.09,335.83,330.99,331.0,2465262,323.061005204147,323.774440829953,319.108186196308,319.117827218278,2557054.64377536,0.0,1.0
2024-04-29,336.8,337.335,334.145,335.0,2603866,324.709619961076,325.225414636489,322.14992862795,322.974236006414,2700819.48574584,0.0,1.0
2024-04-30,334.22,337.44,332.8601,335.72,3089890,322.222236292728,325.326645367177,320.911153714981,323.668389588279,3204940.31598063,0.0,1.0
2024-05-01,331.97,335.394,329.43,333.01,3267852,320.053006349401,323.354092272046,317.604186768935,321.055672634317,3389528.63094089,0.0,1.0
2024-05-02,335.53,336.0,330.975,335.5,3213554,323.485210170842,323.938338203448,319.093724663352,323.456287104931,3333208.87545538,0.0,1.0
2024-05-03,342.85,346.88,340.37,341.28,4165054,330.542438253132,334.427770107179,328.151464804487,329.028797803788,4320137.44270391,0.0,1.0
2024-05-06,342.29,346.38,340.4402,346.0,3366254,330.002541022793,333.945719008662,328.219144778719,333.579360173789,3491594.57405637,0.0,1.0
2024-05-07,340.69,345.54,340.38,343.6,2930715,328.459977507538,333.135873163154,328.161105826458,331.265514900907,3039838.52439704,0.0,1.0
2024-05-08,338.83,340.44,337.63,338.78,3123197,326.666747421055,328.21895195828,325.509824784614,326.618542311203,3239487.4833893,0.0,1.0
2024-05-09,347.44,348.005,338.88,339.25,3801438,334.967667337518,335.512385078842,326.714952530907,327.071670343809,3942982.40549042,0.0,1.0
2024-05-10,346.43,349.81,344.695,347.46,3413895,333.993924118514,337.252589544489,332.32120680666,334.986949381459,3541009.45989167,0.0,1.0
2024-05-13,340.96,348.79,340.4,348.06,4055584,328.720285100737,336.269205303514,328.180387870398,335.565410699679,4206591.38883455,0.0,1.0
2024-05-14,340.5,344.2549,333.0,335.05,5854302,328.276798090102,331.896905429745,321.046031612346,323.022441116266,6072283.64172382,0.0,1.0
2024-05-15,348.67,350.44,344.69,345.18,4151111,336.15351303987,337.85997392862,332.316386295675,332.788796372221,4305675.28294233,0.0,1.0
2024-05-16,342.73,348.25,342.67,348.0,3101626,330.426745989488,335.748590117116,330.368899857666,335.507564567857,3217113.29933872,0.0,1.0
2024-05-17,344.21,344.93,340.59,344.76,2739006,331.853617241098,332.547770822963,328.363567287835,332.383873449467,2840991.34762495,0.0,1.0
2024-05-20,337.82,342.5491,337.54,341.13,3237361,325.69300420205,330.252339902044,325.423055586881,328.884182474233,3357902.31570813,0.0,1.0
2024-05-21,336.15,339.0,332.325,339.0,4275120,324.082953533004,326.830644794551,320.395262629348,326.830644794551,4434301.68829799,0.0,1.0
2024-05-22,330.59,335.25,328.93,334.66,4024444,318.722545317494,323.215261555673,317.122135670418,322.646441259423,4174291.90845187,0.0,1.0
2024-05-23,326.89,331.0,325.995,330.98,4021123,315.155367188468,319.117827218278,314.292495722123,319.098545174337,4170847.25288505,0.0,1.0
2024-05-24,325.1,327.54,324.42,326.39,2736871,313.429624255777,315.78203361654,312.774034761794,314.673316089951,2838776.85210096,0.0,1.0
2024-05-28,328.7,330.99,324.48,325.39,3807491,316.9003921651,319.108186196308,312.831880893616,313.709213892917,3949260.78554039,0.0,1.0
2024-05-29,325.91,326.79,323.77,326.53,3506227,314.210547035375,315.058956968765,312.147368333722,314.808290397536,3636779.38997175,0.0,1.0
2024-05-30,329.18,330.22,325.705,326.26,2922152,319.532391163003,320.541910838589,316.15923647775,316.697970535395,3010380.23675446,2.25,1.0
2024-05-31,334.87,335.17,328.01,330.05,5557767,325.055628618855,325.346836217582,318.396681527968,320.376893199311,5725572.09114589,0.0,1.0
2024-06-03,328.01,333.65,326.8374,333.65,3712785,318.396681527968,323.871384384033,317.258448093744,323.871384384033,3824884.73813765,0.0,1.0
2024-06-04,328.26,329.79,325.1,326.87,4296831,318.639354526907,320.124513280414,315.571967820318,317.290092652806,4426564.77933862,0.0,1.0
2024-06-05,330.26,330.46,325.92,328.5,2422380,320.580738518419,320.774876917571,316.367935256838,318.872320605889,2495518.67182449,0.0,1.0
2024-06-06,331.1,331.84,328.06,329.8,2979372,321.396119794854,322.114431871714,318.445216127756,320.134220200372,3069327.87436781,0.0,1.0
2024-06-07,327.03,328.8156,323.93,325.73,2583813,317.445403372127,319.178670999749,314.436258185283,316.183503777644,2661825.80189848,0.0,1.0
2024-06-10,332.56,332.8,326.5,327.0,2691369,322.813330108658,323.04629618764,316.930936614376,317.416282612254,2772629.22921656,0.0,1.0
2024-06-11,335.72,336.31,330.32,333.0,3250889,325.880716815248,326.453425092744,320.638980038165,323.240434586791,3349042.75940556,0.0,1.0
2024-06-12,344.14,350.49,343.06,347.03,4793021,334.053943419514,340.217837592566,333.005596064098,336.85924328725,4937736.19330861,0.0,1.0
2024-06-13,347.88,348.6899,343.07,345.9,3380799,337.684331483642,338.470494931005,333.015302984055,335.762361332045,3482875.11876154,0.0,1.0
2024-06-14,346.84,347.495,341.69,344.81,2588960,336.674811808056,337.310615065276,331.675748029912,334.704307056671,2667128.20474357,0.0,1.0
2024-06-17,349.5,350.694,344.4,344.89,2680442,339.256852516767,340.4158587597,334.306323338411,334.781962416332,2761372.31142207,0.0,1.0
2024-06-18,353.87,356.4111,352.1146,352.95,3654970,343.498776538222,345.965401968637,341.794823808871,342.605739902126,3765324.13575011,0.0,1.0
2024-06-20,353.44,354.9213,349.59,352.0,3661185,343.081378980046,344.51926503336,339.344214796385,341.683582506158,3771726.78461008,0.0,1.0
2024-06-21,355.8,356.25,352.05,354.84,6596539,345.372212090031,345.809023488121,341.732117105945,344.440347774105,6795707.62800157,0.0,1.0
2024-06-24,350.88,357.685,350.72,356.9,4278905,340.596407470911,347.201966502031,340.44109675159,346.439973285363,4408097.54145227,0.0,1.0
2024-06-25,338.32,346.99,334.5337,346.31,4980465,328.404516004214,336.820415607419,324.729184900682,336.160345050305,5130839.67084782,0.0,1.0
2024-06-26,341.82,342.59,337.53,339.46,3365303,331.80193798936,332.549370826092,327.637669327566,329.511104879376,3466911.2496169,0.0,1.0
2024-06-27,341.49,344.76,338.45,342.83,2912566,331.481609630761,334.655772456883,328.530705963662,332.782336905074,3000504.80763594,0.0,1.0
2024-06-28,344.24,345.28,340.71,341.35,6344192,334.15101261909,335.160532294676,330.724469874071,331.345712751355,6535741.54081505,0.0,1.0
2024-07-01,336.19,344.645,335.39,343.92,2643576,326.336942053253,334.544142877371,325.560388456648,333.840391180448,2723393.22005098,0.0,1.0
2024-07-02,334.97,336.83,332.53,335.0,2995943,325.152697818431,326.958184930537,322.784209348786,325.181818578303,3086399.2008776,0.0,1.0
2024-07-03,333.64,339.6395,333.5401,337.0,1732991,323.861677464075,329.685344092614,323.764705333699,327.123202569816,1785315.02018833,0.0,1.0
2024-07-05,334.58,335.92,331.64,332.71,3437489,324.774127940086,326.074855214399,321.920293472563,322.958933908022,3541276.75413902,0.0,1.0
2024-07-08,339.6,340.76,335.0,335.88,3534519,329.647001758782,330.773004473859,325.181818578303,326.036027534569,3641236.37101463,0.0,1.0
2024-07-09,337.09,339.26,335.57,338.95,2255131,327.210564849434,329.316966480224,325.735113015884,329.01605196154,2323219.93985676,0.0,1.0
2024-07-10,344.18,344.29,337.62,338.64,3263135,334.092771099345,334.199547218878,327.725031607184,328.715137442856,3361658.50163228,0.0,1.0
2024-07-11,353.79,354.13,345.0,350.78,4147603,343.421121178561,343.751156457118,334.888738535865,340.499338271335,4272831.15358254,0.0,1.0
2024-07-12,359.77,363.95,354.09,355.0,4019875,349.225859313183,353.283351855443,343.712328777288,344.595658493426,4141246.67512961,0.0,1.0
2024-07-15,358.46,361.18,355.03,359.14,2884198,347.954252798742,350.594535027199,344.624779253299,348.614323355856,2971280.29551055,0.0,1.0
2024-07-16,369.12,369.415,359.5,360.06,3210362,358.301829473503,358.588183612251,348.963772474329,349.507359991952,3307292.13183555,0.0,1.0
2024-07-17,371.89,375.19,365.42,366.64,3991105,360.990646301747,364.193929887742,354.710269089205,355.894513324027,4111608.02545929,0.0,1.0
2024-07-18,366.08,375.74,365.775,369.9,2394996,355.350925806404,364.727810485408,355.054864747698,359.058969230192,2467307.86951055,0.0,1.0
2024-07-19,363.36,367.6,361.945,366.43,2474497,352.710643577947,356.826377639953,351.337114403952,355.690668004919,2549209.23508025,0.0,1.0
2024-07-22,363.25,367.28,361.08,364.5,4049300,352.603867458414,356.515756201311,350.497465827623,353.817232453109,4171560.10114801,0.0,1.0
2024-07-23,359.62,365.43,359.38,365.43,2535667,349.080255513819,354.719976009162,348.847289434838,354.719976009162,2612226.13463998,0.0,1.0
2024-07-24,350.31,361.4536,350.0,358.93,3508062,340.04311303333,350.860116357238,339.742198514645,348.410478036748,3613980.55751697,0.0,1.0
2024-07-25,353.29,358.8332,349.33,350.2,3297550,342.935775180683,348.316515051558,339.091834877489,339.936336913797,3397112.5902108,0.0,1.0
2024-07-26,359.51,361.67,355.01,355.01,2439246,348.973479394286,351.070174105119,344.605365413384,344.605365413384,2512893.90523915,0.0,1.0
2024-07-29,361.67,362.89,358.945,359.21,2142243,351.070174105119,352.254418339942,348.425038416684,348.682271795559,2206923.52400751,0.0,1.0
2024-07-30,363.69,364.685,359.26,362.82,2788755,353.030971936547,353.996810472324,348.730806395347,352.186469900239,2872955.59476379,0.0,1.0
2024-07-31,368.16,372.49,363.043,365.0,3526126,357.369965157577,361.573061499201,352.402934215293,354.302578450987,3632589.96202321,0.0,1.0
2024-08-01,358.58,371.48,353.7501,369.99,3759024,348.070735838233,360.592662583487,343.38239056793,359.14633150981,3872519.82754001,0.0,1.0
2024-08-02,355.43,355.57,346.74,354.93,3764790,345.013056051601,345.148952931007,336.57774260848,344.527710053723,3878459.91978886,0.0,1.0
2024-08-05,350.01,353.94,345.24,350.88,3828080,339.751905434603,343.566724977924,335.121704614846,340.596407470911,3943660.82829197,0.0,1.0
2024-08-06,353.91,358.6599,347.28,348.75,2831088,343.537604218052,348.148294128694,337.101916286189,338.52883351995,2916566.75070726,0.0,1.0
2024-08-07,342.4,356.27,342.28,355.18,3429059,332.364939346899,345.828437328036,332.248456307408,344.770383052662,3532592.22801039,0.0,1.0
2024-08-08,348.34,348.74,341.34,342.24,3591145,338.13084980169,338.519126599993,331.336005831397,332.209628627578,3699572.07404667,0.0,1.0
2024-08-09,348.64,351.5299,345.395,347.89,2314771,338.422057400417,341.227260198953,335.272161874188,337.6940384036,2384660.64428283,0.0,1.0
2024-08-12,345.81,351.5,342.13,350.77,3830237,335.674999052427,341.19823650828,332.102852508045,340.489631351378,3945882.95437257,0.0,1.0
2024-08-13,350.07,353.39,339.37,341.87,6388596,339.810146954348,343.032844380259,329.423742599758,331.850472589148,6581486.22624991,0.0,1.0
2024-08-14,355.66,359.6899,349.4,349.55,4814780,345.236315210625,349.148106884323,339.159783317192,339.305387116555,4960152.1605723,0.0,1.0
2024-08-15,360.07,365.41,358.14,362.46,3575809,349.51706691191,354.700562169247,347.6436313601,351.837020781767,3683773.03576567,0.0,1.0
2024-08-16,362.06,363.7,359.97,359.97,3308320,351.448743983464,353.040678856504,349.419997712334,349.419997712334,3408207.76772034,0.0,1.0
2024-08-19,363.07,364.69,362.1,362.5,3634851,352.429142899178,354.001663932303,351.487571663294,351.875848461597,3744597.68483884,0.0,1.0
2024-08-20,367.27,367.64,360.5,360.65,3459401,356.506049281354,356.865205319783,349.934464470085,350.080068269448,3563850.34091608,0.0,1.0
2024-08-21,370.46,372.87,368.5218,369.45,4587568,359.602556747816,361.941924457588,357.721161521641,358.622157832102,4726079.97187251,0.0,1.0
2024-08-22,365.36,372.46,364.61,371.5,4097321,354.65202756946,361.543940739328,353.924008572642,360.612076423402,4221030.99429428,0.0,1.0
2024-08-23,375.59,376.32,365.19,366.66,3426154,364.582206686045,365.290811842947,354.487009930181,355.913927163942,3529599.51764222,0.0,1.0
2024-08-26,374.11,378.5821,373.37,377.08,2452134,363.145582532326,367.486614206547,362.427270455466,366.028537759721,2526171.03130626,0.0,1.0
2024-08-27,373.18,374.28,371.0,373.49,1780282,362.242838976272,363.310600171604,360.126730425524,362.543753494957,1834033.8725192,0.0,1.0
2024-08-28,372.69,375.41,370.2,373.0,2218430,361.767199898352,364.407482126809,359.350176828919,362.068114417036,2285410.83031382,0.0,1.0
2024-08-29,367.06,373.316,366.93,372.61,2698518,358.486260952696,364.596134130161,358.359297475543,363.906624785006,2763057.12371695,2.25,1.0
2024-08-30,368.5,370.41,364.8772,369.24,3216660,359.892625622701,361.758012094721,356.354446507081,360.615340800342,3293591.27031035,0.0,1.0
2024-09-03,364.74,369.38,362.9,367.9,3598082,356.220451206578,360.752070698815,354.423429683794,359.306640343532,3684135.55211331,0.0,1.0
2024-09-04,364.67,365.93,360.0124,364.17,3207595,356.152086257341,357.382655343595,351.603277863582,355.663765191368,3284309.46717749,0.0,1.0
2024-09-05,361.85,365.15,357.58,364.9,2789359,353.397955445249,356.620874480676,349.227693541833,356.376713947689,2856070.72309838,0.0,1.0
2024-09-06,360.05,365.44,359.42,362.92,2228832,351.639999607743,356.904100698941,351.024715064616,354.442962526433,2282137.87537022,0.0,1.0
2024-09-09,365.52,366.16,360.03,362.76,2747588,356.982232069497,357.607283033943,351.620466765104,354.286699785321,2813300.70669871,0.0,1.0
2024-09-10,370.87,371.56,362.48,365.7,2787401,362.207267475417,362.881150546461,354.013239988376,357.158027653247,2854065.89457833,0.0,1.0
2024-09-11,370.49,371.21,362.14,369.55,2937689,361.836143465277,362.539325800279,353.681181663514,360.918099861246,3007948.25853113,0.0,1.0
2024-09-12,374.43,374.99,370.56,371.94,2368302,365.68411346515,366.231033059041,361.904508414513,363.252274556601,2424943.51055398,0.0,1.0
2024-09-13,379.99,382.0,375.51,375.56,2514699,371.114243718779,373.077294403994,366.738886967654,366.787719074251,2574841.81537936,0.0,1.0
2024-09-16,382.01,384.0,379.53,382.0,2877932,373.087060825313,375.030578667889,370.664988338083,373.077294403994,2946762.0798427,0.0,1.0
2024-09-17,383.24,387.94,381.68,383.43,2947574,374.288330647609,378.878548667763,372.76476892177,374.473892652679,3018069.67319946,0.0,1.0
2024-09-18,384.01,392.67,381.07,384.09,3549367,375.040345089208,383.498065951875,372.169017221282,375.118476459764,3634255.45949142,0.0,1.0
2024-09-19,390.34,391.87,387.01,390.84,3753549,381.222489784437,382.716752246317,377.970271485051,381.710810850411,3843320.7796541,0.0,1.0
2024-09-20,389.86,391.83,387.0,388.33,6584408,380.753701561102,382.677686561039,377.960505063732,379.259439099222,6741884.03777884,0.0,1.0
2024-09-23,391.96,392.6499,387.26,390.83,2502469,382.804650038192,383.478435445023,378.214432018038,381.701044429091,2562319.31650292,0.0,1.0
2024-09-24,400.66,401.11,393.63,394.7,4057692,391.301436586137,391.740925545513,384.435642398545,385.480649479729,4154737.81773894,0.0,1.0
2024-09-25,396.93,400.66,395.62,400.66,2787489,387.658561433972,391.301436586137,386.37916024112,391.301436586137,2854155.99923092,0.0,1.0
2024-09-26,396.7,400.0,395.49,399.5,2849536,387.433933743624,390.656852779051,386.252196763967,390.168531713077,2917686.9467196,0.0,1.0
2024-09-27,399.53,403.5437,398.31,399.65,2452254,390.197830977036,394.117779502034,389.00632757606,390.315028032869,2510903.34912103,0.0,1.0
2024-09-30,405.2,405.31,399.02,400.2,3444362,395.735391865179,395.842822499693,389.699743489742,390.852181205441,3526739.10670966,0.0,1.0
2024-10-01,409.05,410.56,401.41,404.02,3476191,399.495464073177,400.970193692418,392.033918185097,394.58295414948,3559329.34520012,0.0,1.0
2024-10-02,411.26,411.46,404.96,407.7,3431264,401.653843184781,401.849171611171,395.500997753511,398.176997195048,3513327.84830545,0.0,1.0
2024-10-03,411.58,412.97,406.8,409.0,3320682,401.966368667005,403.323901230412,397.298019276295,399.44663196658,3400101.11316605,0.0,1.0
2024-10-04,408.36,411.82,399.4501,410.07,3989606,398.821581002133,402.200762778672,390.119797270693,400.491639047764,4085023.43846655,0.0,1.0
2024-10-07,408.06,409.8099,401.24,404.89,3267812,398.528588362549,400.237614429244,391.867889022666,395.432632804275,3345966.64745899,0.0,1.0
2024-10-08,414.18,415.29,408.44,409.8,3693887,404.505638210068,405.58971097653,398.899712372689,400.227945672138,3782231.8730338,0.0,1.0
2024-10-09,416.07,420.03,410.75,420.0,3627800,406.351491839449,410.218994681962,401.155755697488,410.189695418004,3714564.30285822,0.0,1.0
2024-10-10,409.96,414.48,407.63,409.72,3040794,400.384208413249,404.798630849653,398.108632245811,400.149814301582,3113519.16995023,0.0,1.0
2024-10-11,411.9,413.14,408.84,410.56,2717431,402.278894149228,403.489930392843,399.290369225468,400.970193692418,2782422.45660739,0.0,1.0
2024-10-14,415.42,416.42,411.304,411.48,2088681,405.716674453683,406.693316585631,401.696815438587,401.86870445381,2138634.95304543,0.0,1.0
2024-10-15,415.58,421.56,415.02,417.95,3693034,405.872937194795,411.713257143842,405.326017600904,408.187579047511,3781358.47225362,0.0,1.0
2024-10-16,418.61,418.74,413.87,413.87,2429037,408.832162854596,408.95912633175,404.202879149165,404.202879149165,2487131.07958592,0.0,1.0
2024-10-17,415.6,419.0,414.5607,418.61,2013819,405.892470037434,409.213053286056,404.877445869701,408.832162854596,2061982.51552391,0.0,1.0
2024-10-18,415.0,416.66,413.24,416.65,2436725,405.306484758265,406.927710697298,403.587594606038,406.917944275979,2495002.94968912,0.0,1.0
2024-10-21,406.4,416.555,404.371,416.07,3699527,396.907362423516,406.825163273444,394.925755537794,406.351491839449,3788006.76213136,0.0,1.0
2024-10-22,401.85,402.95,396.21,398.5,4486654,392.463640723154,393.537947068296,386.95537909897,389.19188958113,4593959.09026849,0.0,1.0
2024-10-23,399.64,404.2799,396.69,400.56,3159207,390.30526161155,394.836783439574,387.424167322304,391.203772372942,3234764.19525326,0.0,1.0
2024-10-24,402.68,404.2,398.088,402.29,2550281,393.274253692671,394.758749733231,388.789513022767,392.893363261211,2611274.81251931,0.0,1.0
2024-10-25,398.91,403.52,397.83,403.52,1941426,389.592312855228,394.094633083507,388.537539352725,394.094633083507,1987858.12785733,0.0,1.0
2024-10-28,402.89,405.8399,401.95,403.45,2586529,393.47934854038,396.360345165412,392.561304936349,394.02626813427,2648389.73805269,0.0,1.0
2024-10-29,395.07,399.105,389.05,393.94,3822679,385.842007068549,389.782758070958,379.962621434225,384.738401459448,3914104.12775945,0.0,1.0
2024-10-30,392.52,397.69,391.94,395.0,2795609,383.351569632083,388.400809454252,382.785117195553,385.773642119313,2862470.20126499,0.0,1.0
2024-10-31,393.75,395.67,390.5,390.5,2518637,384.552839454378,386.427992347718,381.378752525549,381.378752525549,2578873.99858259,0.0,1.0
2024-11-01,392.59,398.71,392.01,394.8,3277974,383.419934581319,389.396984428839,382.853482144789,385.578313692923,3356371.68699966,0.0,1.0
2024-11-04,395.57,400.48,391.07,391.95,2690877,386.330328134523,391.125641002386,381.935438540759,382.794883616873,2755233.37768957,0.0,1.0
2024-11-05,400.09,400.23,393.8601,394.97,2496489,390.744750570926,390.881480469399,384.660367753106,385.744342855354,2556196.2957931,0.0,1.0
2024-11-06,388.37,394.04,381.72,394.04,7133367,379.2985047845,384.836065672643,372.803834607048,384.836065672643,7303972.21935796,0.0,1.0
2024-11-07,399.44,399.76,390.8,391.0,4323070,390.10993318516,390.422458667384,381.671745165133,381.867073591522,4426462.73244315,0.0,1.0
2024-11-08,405.9,406.4,402.3001,404.0,3448699,396.419041357542,396.907362423516,392.903227346744,394.563421306842,3531179.83259905,0.0,1.0
2024-11-11,408.29,411.6,405.825,407.77,4071533,398.753216052897,401.985901509643,396.345793197646,398.245362144284,4168909.84610762,0.0,1.0
2024-11-12,403.08,416.02,402.19,414.25,5647107,393.66491054545,406.302659732852,392.795699048016,404.574003159305,5782166.07217066,0.0,1.0
2024-11-13,410.19,412.7399,406.7201,409.13,3083105,400.608836103597,403.099175875851,397.219985569952,399.573595443733,3156842.10126349,0.0,1.0
2024-11-14,405.72,411.5,404.39,408.0,3348056,396.243245773792,401.888237296449,394.944311738301,398.469989834632,3428129.80361934,0.0,1.0
2024-11-15,408.18,408.91,402.9,402.9,3239545,398.645785418383,399.358734174704,393.489114961699,393.489114961699,3317023.59956525,0.0,1.0
2024-11-18,410.44,412.54,403.95,405.5,3394375,400.852996636584,402.903945113674,394.514589200244,396.028384504763,3475556.5922913,0.0,1.0
2024-11-19,406.8,409.16,399.36,408.38,3239356,397.298019276295,399.602894707691,390.031801814605,398.841113844772,3316830.07934549,0.0,1.0
2024-11-20,400.0,406.7,399.92,406.0,4732195,390.656852779051,397.2003550631,390.578721408495,396.516705570737,4845372.57323009,0.0,1.0
2024-11-21,410.45,411.39,400.38,401.33,3722586,400.862763057904,401.780806661934,391.027976789191,391.955786814541,3811617.25285841,0.0,1.0
2024-11-22,420.0,420.14,410.95,412.09,4932501,410.189695418004,410.326425316476,401.351084123878,402.464456154298,5050469.19301296,0.0,1.0
2024-11-25,428.67,430.25,424.46,425.0,4544233,418.65718270199,420.200277270467,414.54551932649,415.072906077742,4652915.17880541,0.0,1.0
2024-11-26,429.52,439.37,424.695,428.6,2758597,419.487328514145,429.107253513829,414.775030227498,418.588817752753,2824573.00352053,0.0,1.0
2024-11-27,427.19,430.1,425.96,428.6,2293453,419.409197143589,422.266194647482,418.201600260501,420.793515521764,2336000.72135418,2.25,1.0
2024-11-29,429.13,431.0,427.54,428.56,2028714,421.313862146184,423.149802122912,419.752822272923,420.754244078411,2066350.33175797,0.0,1.0
2024-12-02,426.96,430.4,423.155,429.0,2617198,419.183386344312,422.560730472625,415.447690295408,421.186229955289,2665751.77949001,0.0,1.0
2024-12-03,429.35,430.68,423.32,429.73,2713985,421.529855084623,422.835630576093,415.609684999237,421.902933796471,2764334.35424419,0.0,1.0
2024-12-04,427.92,428.83,425.5,426.41,1969019,420.125900984772,421.019326321041,417.749978661947,418.643403998216,2005547.88101613,0.0,1.0
2024-12-05,426.54,429.7594,425.88,426.6,2523528,418.771036189111,421.931798307335,418.123057373796,418.82994335414,2570344.03075078,0.0,1.0
2024-12-06,431.37,435.75,427.01,428.7,3161705,423.513062973923,427.813286021019,419.232475648503,420.891694130145,3220360.37394666,0.0,1.0
2024-12-09,429.18,436.36,428.03,432.35,3425988,421.362951450375,428.412175532144,420.233897453991,424.475213336058,3489546.30391412,0.0,1.0
2024-12-10,422.59,427.31,421.41,426.9,3354873,414.892981158055,419.527011473647,413.734473579157,419.124479179284,3417111.99141715,0.0,1.0
2024-12-11,421.38,428.0,421.26,425.23,4211198,413.705019996642,420.204443871477,413.587205666585,417.484896419318,4289323.37648309,0.0,1.0
2024-12-12,414.42,422.75,413.18,421.43,3673612,406.871788853312,415.050066931464,405.654374109385,413.754109300833,3741764.1791549,0.0,1.0
2024-12-13,416.98,418.14,414.18,415.77,2649853,409.38516122787,410.524033085092,406.636160193197,408.197200066458,2699012.58908839,0.0,1.0
2024-12-16,410.71,418.48,410.69,417.85,2879619,403.22936248237,410.857840353588,403.209726760693,410.239315120786,2933041.1659734,0.0,1.0
2024-12-17,408.47,410.4,406.23,410.0,3726820,401.030161654631,402.925008796388,398.830960826893,402.532294362863,3795959.28425704,0.0,1.0
2024-12-18,393.82,410.71,393.38,407.0,4225524,386.646995526787,403.22936248237,386.21500964991,399.586936111428,4303915.14981968,0.0,1.0
2024-12-19,385.02,395.14,384.89,394.74,4576147,378.007277989243,387.942953157419,377.879645798347,387.550238723894,4661042.84370456,0.0,1.0
2024-12-20,392.6,393.2872,383.05,383.37,8046363,385.449216504537,386.123899901332,376.073159404134,376.387330950953,8195637.65740024,0.0,1.0
2024-12-23,392.45,393.24,387.03,391.1,2434007,385.301948591965,386.077559598176,379.980668017705,383.976537378819,2479162.25350208,0.0,1.0
2024-12-24,396.14,396.14,390.5,392.13,1392629,388.924739241231,388.924739241231,383.387465728532,384.987777045145,1418464.79896416,0.0,1.0
2024-12-26,395.14,395.78,391.62,392.52,1321218,387.942953157419,388.571296251059,384.487066142401,385.370673617832,1345728.99512923,0.0,1.0
2024-12-27,392.86,395.47,391.37,392.14,1942681,385.704480886328,388.266942565077,384.241619621448,384.997594905983,1978721.2632485,0.0,1.0
2024-12-30,389.43,391.21,385.68,390.53,2444858,382.336954618853,384.084533848038,378.655256804559,383.416919311046,2490214.55927308,0.0,1.0
2024-12-31,388.99,391.46,387.3,390.01,2179671,381.904968741976,384.329980368991,380.245750260334,382.906390547464,2220107.85846267,0.0,1.0
2025-01-02,388.46,392.67,386.38,392.13,2418343,381.384622117556,385.517941530404,379.342507063227,384.987777045145,2463207.65783376,0.0,1.0
2025-01-03,389.18,391.01,385.81,389.82,2232389,382.0915080979,383.888176631276,378.782888995454,382.71985119154,2273803.87317426,0.0,1.0
2025-01-06,389.37,393.99,388.03,390.5,3274669,382.278047453825,386.813899161035,380.962454101517,383.387465728532,3335420.06145151,0.0,1.0
2025-01-07,384.23,391.9,383.1,390.9,2274312,377.231666983032,384.761966245869,376.122248708324,383.780180162057,2316504.62101663,0.0,1.0
2025-01-08,387.2,387.69,380.1,383.0,2848462,380.147571651953,380.628646833021,373.176890456889,376.024070099943,2901306.14699754,0.0,1.0
2025-01-10,389.89,392.91,384.615,388.91,5323431,382.788576217407,385.753570190519,377.609654625299,381.826425855271,5422190.32004544,0.0,1.0
2025-01-13,389.18,395.86,387.7,389.99,3512936,382.0915080979,388.649839137764,380.638464693859,382.886754825788,3578107.34733655,0.0,1.0
2025-01-14,392.78,394.2,389.63,390.59,3405174,385.625937999623,387.020074238636,382.533311835616,383.475826476075,3468346.16638601,0.0,1.0
2025-01-15,406.09,408.0,401.76,406.65,4584769,398.693510775159,400.56872219524,394.442377032253,399.243310982093,4669824.79747449,0.0,1.0
2025-01-16,409.33,410.105,403.916,406.27,2305938,401.874497686709,402.635381901663,396.559107828952,398.870232270245,2348717.34079487,0.0,1.0
2025-01-17,409.38,414.45,408.53,413.49,3228960,401.9235869909,406.901242435826,401.08906881966,405.958727795367,3288863.07642833,0.0,1.0
2025-01-21,418.43,420.22,413.0,413.0,3568089,410.808751049397,412.56614813942,405.477652614299,405.477652614299,3634283.5357236,0.0,1.0
2025-01-22,410.1,417.55,409.33,417.55,3581351,402.630472971244,409.944779295643,401.874497686709,409.944779295643,3647791.56992644,0.0,1.0
2025-01-23,414.39,414.69,408.75,411.57,3840275,406.842335270797,407.136871095941,401.305061758098,404.073698514448,3911519.08070426,0.0,1.0
2025-01-24,414.5,415.01,410.755,414.09,2370116,406.950331740017,407.451042642761,403.273542856141,406.547799445654,2414085.95933427,0.0,1.0
2025-01-27,424.87,426.1859,414.0,414.9,3699202,417.131453429146,418.423385736834,406.459438698111,407.343046173541,3767828.92016309,0.0,1.0
2025-01-28,418.83,423.24,416.7,423.24,2818648,411.201465482922,415.531142112532,409.110261124403,415.531142112532,2870939.04311251,0.0,1.0
2025-01-29,413.42,421.37,411.79,420.22,2385201,405.8900027695,413.695202135804,404.289691452887,412.56614813942,2429450.8135003,0.0,1.0
2025-01-30,414.5,417.3236,411.5192,416.41,3081304,406.950331740017,409.722502926268,404.02382378139,408.825543160097,3138467.78927299,0.0,1.0
2025-01-31,411.98,416.38,410.32,413.17,2761798,404.476230808811,408.796089577583,402.846465909683,405.644556248547,2813034.37229126,0.0,1.0
2025-02-03,408.76,411.9,401.01,406.12,2896444,401.314879618937,404.397687922106,393.706037469395,398.722964357673,2950178.30030176,0.0,1.0
2025-02-04,411.49,412.58,406.085,409.51,2150773,403.995155627743,405.065302459098,398.68860184474,402.051219181795,2190673.7480424,0.0,1.0
2025-02-05,413.82,415.15,408.14,415.15,2212115,406.282717203025,407.588492694494,400.706172246973,407.588492694494,2253153.75362756,0.0,1.0
2025-02-06,414.16,417.79,413.0,414.91,2023667,406.616524471521,410.180407955758,405.477652614299,407.35286403438,2061209.70073537,0.0,1.0
2025-02-07,407.37,414.2899,406.5,413.2,2530505,399.950196962438,406.744058483808,399.096043069522,405.674009831061,2577450.46678103,0.0,1.0
2025-02-10,413.99,414.95,408.7902,410.64,2617582,406.449620837273,407.392135477732,401.344529558668,403.160637456503,2666142.9033879,0.0,1.0
2025-02-11,416.36,416.57,412.74,414.0,1442188,408.776453855907,408.982628933507,405.222388232508,406.459438698111,1468943.20848447,0.0,1.0
2025-02-12,407.14,409.65,402.12,408.58,3387401,399.724386163161,402.188669233529,394.795820022426,401.13815812385,3450243.44493472,0.0,1.0
2025-02-13,412.43,412.98,407.49,408.71,3067859,404.918034546526,405.458016892623,400.068011292495,401.265790314746,3124773.36008756,0.0,1.0
2025-02-14,409.5,417.9999,408.5551,415.0,3004396,402.041401320957,410.38648485475,401.113711650363,407.441224781923,3060133.00609762,0.0,1.0
2025-02-18,403.31,408.87,400.22,408.31,3994025,395.964145462162,401.422876088156,392.930426463183,400.873075881221,4068121.42263504,0.0,1.0
2025-02-19,395.43,398.64,392.935,397.22,3780014,388.227671121724,391.37920445076,385.778114842614,389.985068211748,3850140.12963374,0.0,1.0
2025-02-20,394.64,394.76,391.1,393.0,2703526,387.452060115513,387.56987444557,383.976537378819,385.841930938062,2753681.32078563,0.0,1.0
2025-02-21,385.3,397.815,383.9,396.4,5286976,378.28217809271,390.569230931616,376.907677575374,389.180003623022,5385059.01354082,0.0,1.0
2025-02-24,382.42,386.55,378.2,386.09,5722039,375.454634171332,379.509410697475,371.311496897646,379.057789098922,5828193.22289,0.0,1.0
2025-02-25,393.29,401.01,384.19,385.0,6823898,386.126648902367,393.706037469395,377.192395539679,377.987642267567,6950493.70989827,0.0,1.0
2025-02-26,390.48,398.87,388.56,395.24,3871549,383.367830006856,391.605015250037,381.482800725937,388.0411317658,3943373.27024274,0.0,1.0
2025-02-27,390.27,395.47,388.325,389.91,2825142,383.161654929255,388.266942565077,381.252080996241,382.808211939083,2877553.51861494,0.0,1.0
2025-02-28,396.6,396.87,390.2819,394.42,4263916,389.376360839784,389.641443082414,383.173338183653,387.236067177074,4343019.39119468,0.0,1.0
2025-03-03,389.69,397.07,386.47,396.95,3397551,382.592219000644,389.837800299176,379.43086781077,389.719985969118,3460581.74588169,0.0,1.0
2025-03-04,381.68,387.96,378.9,386.15,4384823,374.728112469311,380.89372907565,371.998747156314,379.11669626395,4466169.43578542,0.0,1.0
2025-03-05,386.35,387.12,378.01,379.0,2780317,379.313053480713,380.069028765248,371.124957541722,372.096925764696,2831896.93339836,0.0,1.0
2025-03-06,381.73,387.76,380.73,383.5,4221975,374.777201773502,380.697371858887,373.79541568969,376.514963141849,4300300.30941959,0.0,1.0
2025-03-07,376.8,380.6502,368.9,379.5,4574277,369.936996380309,373.717069160202,362.180886318196,372.587818806601,4659138.15180596,0.0,1.0
2025-03-10,374.65,383.12,372.61,377.44,3702608,367.826156300114,376.14188443,365.823312689138,370.565339473949,3771298.10765328,0.0,1.0
2025-03-11,368.16,374.93,365.7276,374.22,4013320,361.454364616175,368.101056403581,359.066268145911,367.403988284075,4087774.37995247,0.0,1.0
2025-03-12,364.73,372.0,361.75,371.97,3368038,358.0868383487,365.224423178013,355.161115818941,365.194969595498,3430521.2260937,0.0,1.0
2025-03-13,347.25,362.0,345.26,361.91,7062396,343.183325596436,357.760587086854,341.216630656373,357.671641084539,7146084.40470649,2.3,1.0
2025-03-14,351.31,351.39,345.42,350.65,5510696,347.195778589731,347.274841702899,341.37475688271,346.543507906092,5575996.9767595,0.0,1.0
2025-03-17,354.13,355.55,350.96,351.76,3681459,349.982753328916,351.386123587654,346.849877469619,347.640508601303,3725083.77418461,0.0,1.0
2025-03-18,349.57,353.89,347.59,353.53,3008238,345.476155878319,349.745563989411,343.519343827402,349.389779980153,3043885.1995053,0.0,1.0
2025-03-19,353.42,354.4263,348.985,352.0,2990191,349.281068199546,350.275583334313,344.898006863275,347.877697940808,3025624.34507973,0.0,1.0
2025-03-20,355.52,361.7665,352.2,354.69,3391223,351.356474920216,357.529821625293,348.075355723729,350.536195121094,3431408.51818305,0.0,1.0
2025-03-21,351.15,353.39,346.275,352.09,8205413,347.037652363394,349.251419532108,342.219743904697,347.966643943122,8302645.99627036,0.0,1.0
2025-03-24,363.77,364.43,354.28,354.62,4023527,359.509858465704,360.162129149343,350.130996666106,350.467014897072,4071205.23213587,0.0,1.0
2025-03-25,360.99,363.65,358.54,361.53,2799657,356.762415283103,359.391263795951,354.341107442322,357.296091296989,2832832.54383177,0.0,1.0
2025-03-26,362.13,364.73,360.12,360.39,3141372,357.889064645752,360.458615823724,355.902603927397,356.16944193434,3178596.81878241,0.0,1.0
2025-03-27,362.73,365.21,361.15,361.9,3036580,358.482037994515,360.932994502734,356.92054150944,357.661758195393,3072563.0482408,0.0,1.0
2025-03-28,358.15,363.2,356.17,363.16,2980206,353.955674765626,358.946533784379,351.998862714709,358.907002227795,3015521.02422644,0.0,1.0
2025-03-31,366.49,368.74,352.65,353.495,4498842,362.198004313428,364.421654371288,348.520085735301,349.355189868142,4552152.64839844,0.0,1.0
2025-04-01,365.52,367.29,361.92,364.14,2801979,361.239364066262,362.988635445112,357.681523973685,359.875525364107,2835182.05920697,0.0,1.0
2025-04-02,370.89,372.3099,362.26,362.56,3189508,366.546475537688,367.949746967535,358.017542204651,358.314028879032,3227303.22364911,0.0,1.0
2025-04-03,355.91,360.04,351.7147,355.78,5407124,351.741907596912,355.823540814229,347.595739113471,351.613430038013,5471197.66304723,0.0,1.0
2025-04-04,353.9,365.44,349.04,350.71,7531133,349.755446878557,361.160300953093,344.952362753578,346.602805240968,7620375.87258917,0.0,1.0
2025-04-07,341.51,354.22,333.5,344.3,6950486,337.510547226606,350.07169933123,329.594353020623,340.267873298353,7032848.28686054,0.0,1.0
2025-04-08,335.24,354.0,329.74,350.38,4868020,331.313975732035,349.854275770017,325.87838670171,346.276669899148,4925705.35605753,0.0,1.0
2025-04-09,355.39,356.04,326.31,328.6,6792988,351.227997361317,351.87038515581,322.488555724617,324.751737339061,6873483.95759149,0.0,1.0
2025-04-10,353.62,355.29,339.66,352.85,5574797,349.478725982467,351.129168469857,335.682212734588,348.717743518222,5640857.56464301,0.0,1.0
2025-04-11,353.86,354.47,344.2,350.31,3576408,349.715915321972,350.318771559881,340.169044406892,346.207489675126,3618787.93452924,0.0,1.0
2025-04-14,357.2,359.02,353.6,357.8,2842090,353.016800296752,354.815486121332,349.458960204175,353.609773645514,2875768.36894621,0.0,1.0
2025-04-15,354.11,361.4446,353.3201,356.56,2883120,349.962987550624,357.211691423682,349.182338136977,352.384295391405,2917284.5687069,0.0,1.0
2025-04-16,345.99,353.8,344.32,351.84,2637577,341.938081564034,349.656617987096,340.287639076645,347.719571714471,2668831.91850365,0.0,1.0
2025-04-17,355.06,357.5,348.37,348.55,3232397,350.901862019498,353.313286971133,344.290209180793,344.468101185422,3270700.45229976,0.0,1.0
2025-04-21,346.9,354.355,341.8,354.29,4015242,342.837424476325,350.205118334702,337.797151011841,350.140879555252,4062822.05604478,0.0,1.0
2025-04-22,354.43,356.215,350.42,351.16,2802374,350.279240003297,352.043335715866,346.316201455733,347.04753525254,2835581.73990172,0.0,1.0
2025-04-23,356.42,364.84,354.85,361.92,3283290,352.24593494336,360.567327604331,350.694321347431,357.681523973685,3322196.52723081,0.0,1.0
2025-04-24,359.64,360.4,354.61,356.5,2749485,355.428225248387,356.179324823486,350.457132007926,352.324998056529,2782066.01264987,0.0,1.0
2025-04-25,357.58,359.0,354.74,357.7,2811278,353.392350084301,354.79572034304,350.585609566824,353.510944754054,2844591.25105622,0.0,1.0
2025-04-28,356.92,360.1,354.51,357.99,2412991,352.740079400662,355.882838149105,350.358303116465,353.797548539289,2441584.60581892,0.0,1.0
2025-04-29,359.0,360.58,354.73,355.89,2837019,354.79572034304,356.357216828115,350.575726677678,351.72214181862,2870637.27830555,0.0,1.0
2025-04-30,360.49,361.27,352.38,356.5,3741474,356.268270825801,357.039136179192,348.253247728358,352.324998056529,3785809.94353967,0.0,1.0
2025-05-01,358.3,362.88,357.72,360.31,3210084,354.103918102817,358.630281331706,353.530710532346,356.090378821172,3248123.04637092,0.0,1.0
2025-05-02,364.52,366.2299,361.16,362.08,2283261,360.251075151657,361.940950366739,356.930424398586,357.839650200022,2310317.32346565,0.0,1.0
2025-05-05,361.73,364.2599,359.73,362.13,2563500,357.49374907991,359.994021204968,355.517171250701,357.889064645752,2593877.1164156,0.0,1.0
2025-05-06,359.38,362.27,357.13,358.68,2299714,355.17127013059,358.027425093797,352.947620072729,354.479467890366,2326965.28921419,0.0,1.0
2025-05-07,362.75,363.78,359.76,360.48,2657494,358.501803772807,359.51974135485,355.546819918139,356.258387936655,2688984.93216765,0.0,1.0
2025-05-08,364.86,369.31,362.26,364.01,3035784,360.587093382623,364.984979052613,358.017542204651,359.747047805209,3071757.61575214,0.0,1.0
2025-05-09,362.71,365.57,361.5,362.13,1970880,358.462272216223,361.288778511992,357.266442629551,357.889064645752,1994234.65231175,0.0,1.0
2025-05-12,376.59,378.72,373.48,375.0,3831670,372.179722350934,374.284777739042,369.106143826514,370.608342976713,3877074.75352298,0.0,1.0
2025-05-13,373.6,381.0,372.95,381.0,2726798,369.224738496267,376.53807646434,368.582350701774,376.53807646434,2759110.17487334,0.0,1.0
2025-05-14,372.81,375.785,370.8255,371.9,2587687,368.443990253729,371.384149774678,366.482730902696,367.544647341439,2618350.7289823,0.0,1.0
2025-05-15,378.63,379.33,371.515,372.1,2830697,374.195831736728,374.887633976951,367.164156109316,367.74230512436,2864240.36348987,0.0,1.0
2025-05-16,380.78,381.17,378.1497,380.23,3129062,376.320652903127,376.706085579823,373.721156571043,375.777094000095,3166140.94700434,0.0,1.0
2025-05-19,379.38,381.16,374.16,374.19,4428247,374.937048422681,376.696202690677,369.778180288445,369.807828955883,4480721.10752332,0.0,1.0
2025-05-20,377.05,389.75,374.0501,386.37,6287395,372.634335251652,385.18560446713,369.66956733673,381.845187935767,6361899.75126424,0.0,1.0
2025-05-21,370.84,378.325,368.595,377.98,3966046,366.497061091958,373.894403617773,364.278352478671,373.553443942235,4013043.09032636,0.0,1.0
2025-05-22,366.13,369.23,364.57,368.0,2957341,361.84222030417,364.905915939445,360.300489597387,363.690320574481,2992385.07717481,0.0,1.0
2025-05-23,362.71,364.7179,361.15,362.38,3115209,358.462272216223,360.446657527857,356.92054150944,358.136136874403,3152123.79089211,0.0,1.0
2025-05-27,370.4,370.55,365.16,365.89,3998471,366.062213969532,366.210457306723,360.883580057004,361.605030964665,4045852.32204073,0.0,1.0
2025-05-28,368.06,371.15,367.4332,368.82,2986141,363.749617909357,366.803430655485,363.130158417683,364.500717484457,3021526.35314625,0.0,1.0
2025-05-29,368.29,370.35,364.06,370.0,3035069,363.976924359716,366.012799523802,359.796462250939,365.66689840369,3071034.14310216,0.0,1.0
2025-05-30,368.29,369.64,365.12,367.05,4110587,363.976924359716,365.311114394432,360.84404850042,362.751446105607,4159296.88095786,0.0,1.0
2025-06-02,367.96,368.04,361.835,365.15,2507113,363.650789017897,363.729852131065,357.597519415944,360.873697167858,2536821.93835306,0.0,1.0
2025-06-03,373.08,373.54,367.0,367.96,3359541,368.710828260672,369.16544116139,362.702031659876,363.650789017897,3399351.09091476,0.0,1.0
2025-06-04,372.4,375.37,371.66,373.08,2429139,368.038791798741,370.974009875117,367.307458001934,368.710828260672,2457923.95736012,0.0,1.0
2025-06-05,369.28,371.56,367.51,370.99,2324772,367.228394888765,369.495727916133,365.468228459625,368.928894659291,2337759.86854187,2.3,1.0
2025-06-06,367.33,372.65,365.965,371.51,2349978,365.28922848378,370.579672214305,363.93181200029,369.446005700621,2363106.68760475,0.0,1.0
2025-06-09,365.2,367.35,364.3631,367.32,2619747,363.171062102949,365.309117369985,362.338811659702,365.279284040677,2634382.81359761,0.0,1.0
2025-06-10,367.91,368.55,362.55,365.94,3014922,365.866006183724,366.502450542284,360.535784680789,363.906950892534,3031765.54878671,0.0,1.0
2025-06-11,360.46,369.14,359.31,369.14,3793526,358.457396072369,367.089172685331,357.313785115583,367.089172685331,3814719.39745925,0.0,1.0
2025-06-12,363.16,365.0718,358.51,360.81,2921924,361.142395710041,363.043574342375,356.518229667383,358.805451580956,2938247.99426753,0.0,1.0
2025-06-13,354.66,362.79,352.8,360.0,3364429,352.689619072924,360.774451315249,350.839952655861,357.999951689654,3383225.14928709,0.0,1.0
2025-06-16,353.56,357.105,351.9,355.88,3688615,351.59573033165,355.121035411483,349.944952776637,353.902841131428,3709222.28825087,0.0,1.0
2025-06-17,348.78,354.29,347.41,351.94,4230115,346.84228652866,352.321674678132,345.479897823619,349.984730549047,4253747.50139668,0.0,1.0
2025-06-18,347.03,350.9,345.8,350.08,4454226,345.102008985724,348.950508466388,343.878842484118,348.135064131984,4479110.5485681,0.0,1.0
2025-06-20,349.62,351.21,346.8159,347.49,8056469,347.677619749269,349.258786202565,344.8890984589,345.559453368439,8101478.29995871,0.0,1.0
2025-06-23,356.96,357.07,348.52,349.97,3862430,354.976840986497,355.086229860625,346.583731007995,348.025675257857,3884008.34535695,0.0,1.0
2025-06-24,360.42,361.71,355.78,356.67,4089980,358.417618299959,359.70045146018,353.803396700403,354.688452136525,4112829.60528553,0.0,1.0
2025-06-25,361.86,363.6,358.34,359.12,4159595,359.849618106718,361.579951206551,356.349174134641,357.124840696635,4182833.52534674,0.0,1.0
2025-06-26,363.5,365.23,360.6,363.215,3187863,361.480506775526,363.200895432257,358.596618275804,361.197090147105,3205672.72309262,0.0,1.0
2025-06-27,368.74,370.1532,363.0,363.61,5503743,366.691394961231,368.096743660475,360.983284620401,361.589895649653,5534490.91445019,0.0,1.0
2025-06-30,366.64,370.95,364.72,369.28,4601082,364.603061909708,368.889116886881,362.69372883403,367.228394888765,4626786.99307731,0.0,1.0
2025-07-01,373.16,379.69,362.95,364.34,5152607,371.086838812532,377.580560158458,360.933562404889,362.315839996135,5181393.2131701,0.0,1.0
2025-07-02,371.85,373.97,369.37,373.645,3011753,369.784116766105,371.892338703833,367.317894876688,371.569144303002,3028578.84444607,0.0,1.0
2025-07-03,371.68,373.18,368.33,371.81,2573629,369.615061233363,371.106727698737,366.283672794029,369.744338993695,2588007.16488134,0.0,1.0
2025-07-07,367.64,372.79,364.7262,371.0,3433082,365.597506219957,370.71889441774,362.699894388753,368.938839102394,3452261.69491608,0.0,1.0
2025-07-08,367.5,370.4,365.11,366.02,2531665,365.458284016522,368.342172516244,363.081562115027,363.986506437354,2545808.72343268,0.0,1.0
2025-07-09,371.04,371.07,364.7906,367.51,3384213,368.978616874804,369.008450204111,362.763936602333,365.468228459625,3403119.67711142,0.0,1.0
2025-07-10,373.3,377.9448,368.51,369.0,3703252,371.226061015967,375.845055948211,366.462672769874,366.949950481896,3723941.06118681,0.0,1.0
2025-07-11,370.07,371.8,367.105,370.36,3069180,368.014005893862,369.734394550593,365.065478513974,368.302394743834,3086326.6734679,0.0,1.0
2025-07-14,370.11,371.29,366.45,370.475,2481246,368.053783666272,369.227227952366,364.414117490761,368.416755839513,2495108.04619981,0.0,1.0
2025-07-15,358.64,370.75,358.52,369.975,3868709,356.647507427716,368.690228024832,356.528174110486,367.919533684389,3890322.42442128,0.0,1.0
2025-07-16,357.4,360.95,352.46,359.855,4260231,355.414396483007,358.944673784391,350.501841590377,357.855757264668,4284031.75129345,0.0,1.0
2025-07-17,359.04,360.32,354.66,356.54,3128898,357.045285151815,358.318173868934,352.689619072924,354.559174376193,3146378.30168331,0.0,1.0
2025-07-18,359.4,360.6,356.97,359.98,3361947,357.403285103505,358.596618275804,354.9867854296,357.980062803449,3380729.28302849,0.0,1.0
2025-07-21,364.04,365.78,359.84,360.72,3504271,362.01750670306,363.747839802894,357.840840600014,358.715951593034,3523848.40848697,0.0,1.0
2025-07-22,371.01,372.2,363.72,364.48,3095403,368.948783545496,370.132172274693,361.699284523781,362.45506219957,3112696.17423304,0.0,1.0
2025-07-23,376.35,377.88,371.55,371.695,3237986,374.259116162226,375.780615956907,369.485783473031,369.629977898017,3256075.74665404,0.0,1.0
2025-07-24,373.09,377.88,372.26,375.48,3087956,371.017227710814,375.780615956907,370.191838933308,373.393949612309,3105207.56987054,0.0,1.0
2025-07-25,375.34,375.991,373.05,374.66,2221069,373.254727408875,373.902110654847,370.977449938404,372.578505277905,2233477.50810075,0.0,1.0
2025-07-28,377.23,381.08,372.98,373.74,4062765,375.134227155245,378.962837749704,370.907838836687,371.663616512476,4085462.56248634,0.0,1.0
2025-07-29,377.34,379.73,374.77,377.0,2931556,375.243616029373,377.620337930868,372.687894152033,374.905504963888,2947933.80563045,0.0,1.0
2025-07-30,372.08,378.525,369.63,377.68,3110713,370.012838957463,376.422032537018,367.576450397353,375.581727094857,3128091.70703685,0.0,1.0
2025-07-31,367.51,372.81,366.84,369.17,3091551,365.468228459625,370.738783303945,364.801950771758,367.119006014638,3108822.65415725,0.0,1.0
2025-08-01,373.66,374.8,365.75,367.82,3008213,371.584060967656,372.71772748134,363.718006473586,365.776506195802,3025019.06742938,0.0,1.0
2025-08-04,380.82,381.895,373.69,374.84,2844503,378.704282229039,379.773309862557,371.613894296964,372.75750525375,2860394.46420851,0.0,1.0
2025-08-05,385.41,386.935,380.96,381.86,2931372,383.268781613082,384.785309186212,378.843504432474,379.738504311698,2947748.77767252,0.0,1.0
2025-08-06,386.8,388.93,384.52,386.08,2812786,384.651059204329,386.769225585159,382.383726176961,383.935059300949,2828500.2699604,0.0,1.0
2025-08-07,386.17,391.45,383.355,388.62,2433149,384.024559288872,389.275225246987,381.225198555521,386.460947848982,2446742.34134907,0.0,1.0
2025-08-08,387.85,389.29,386.2,387.08,2327103,385.69522573009,387.127225536849,384.054392618179,384.929503611198,2340103.89120455,0.0,1.0
2025-08-11,387.53,391.5225,383.2975,389.98,2605831,385.37700355081,389.34732245948,381.168018007681,387.813392110921,2620389.06869247,0.0,1.0
2025-08-12,396.0,396.38,389.0,391.42,2911782,393.79994685862,394.177835696514,386.838836686877,389.245391917679,2928049.33367339,0.0,1.0
2025-08-13,407.18,407.82,398.75,399.485,5187545,404.917834247204,405.554278605763,396.534668711805,397.265585279838,5216526.4022687,0.0,1.0
2025-08-14,400.32,403.605,399.36,401.2,3600209,398.095946278896,401.362695838064,397.141279741057,398.971057271915,3620322.3879861,0.0,1.0
2025-08-15,399.38,402.7865,395.425,402.21,3841399,397.161168627262,400.548743170125,393.228141380227,399.975446025266,3862859.85088294,0.0,1.0
2025-08-18,394.7,398.14,392.51,396.57,4407109,392.507169255296,395.928057682553,390.329336215851,394.366780115462,4431730.31871068,0.0,1.0
2025-08-19,407.2,414.3599,401.015,401.015,7629320,404.937723133409,412.057844950361,398.787085074519,398.787085074519,7671942.93473244,0.0,1.0
2025-08-20,401.74,411.1699,401.67,409.68,4195307,399.508057199449,408.885567600667,399.438446097732,407.403945022827,4218745.03857272,0.0,1.0
2025-08-21,397.7,404.43,396.17,399.91,2942885,395.490502186043,402.183112394019,393.969002391362,397.688224111694,2959326.09767058,0.0,1.0
2025-08-22,412.79,414.5,398.31,400.87,5284691,410.496666827701,412.197166598227,396.097113215295,398.642890649533,5314215.13053511,0.0,1.0
2025-08-25,408.9,411.065,407.5504,410.36,3579487,406.628278460832,408.781250392522,405.28617641972,408.080167153796,3599484.61981103,0.0,1.0
2025-08-26,407.54,409.04,404.7069,408.0,3180878,405.275834198894,406.767500664267,402.458474023527,405.733278581608,3198648.69979839,0.0,1.0
2025-08-27,408.24,411.69,407.2,408.79,2487808,405.971945216068,409.402778086427,404.937723133409,406.518889586705,2501706.70630814,0.0,1.0
2025-08-28,407.45,408.95,404.81,407.0,4051838,405.186334210971,406.678000676345,402.561001231914,404.738834271359,4074474.51631082,0.0,1.0
2025-08-29,406.77,408.9,405.4,407.73,2210589,404.510112080002,406.628278460832,403.147723374961,405.464778617841,2222938.9591926,0.0,1.0
2025-09-02,406.31,408.59,402.75,403.68,3328995,404.052667697287,406.320000724655,400.512445952801,401.437279161332,3347593.18917147,0.0,1.0
2025-09-03,407.71,409.02,403.57,404.94,2966340,405.444889731636,406.747611778062,401.327890287205,402.690278992246,2982912.13437295,0.0,1.0
2025-09-04,411.69,413.22,407.2028,408.51,3873076,411.69,413.22,407.2028,408.51,3873076,2.3,1.0
2025-09-05,418.95,420.4,414.02,416.585,5855606,418.95,420.4,414.02,416.585,5855606,0.0,1.0
2025-09-08,419.94,420.58,415.75,418.5,3742646,419.94,420.58,415.75,418.5,3742646,0.0,1.0
2025-09-09,415.34,418.72,412.7526,418.12,3516038,415.34,418.72,412.7526,418.12,3516038,0.0,1.0
2025-09-10,413.23,417.43,411.735,415.52,2897799,413.23,417.43,411.735,415.52,2897799,0.0,1.0
2025-09-11,423.42,425.2199,414.25,415.7,5316379,423.42,425.2199,414.25,415.7,5316379,0.0,1.0
2025-09-12,422.69,423.51,418.8839,420.27,5004181,422.69,423.51,418.8839,420.27,5004181,0.0,1.0
2025-09-15,422.71,423.3,417.75,422.47,4884990,422.71,423.3,417.75,422.47,4884990,0.0,1.0
2025-09-16,421.45,424.5299,420.09,423.75,3726700,421.45,424.5299,420.09,423.75,3726700,0.0,1.0
2025-09-17,417.0,426.75,415.813,424.44,4771658,417.0,426.75,415.813,424.44,4771658,0.0,1.0
2025-09-18,417.48,421.39,415.858,417.55,3677244,417.48,421.39,415.858,417.55,3677244,0.0,1.0
2025-09-19,415.69,418.58,415.1,417.37,6718416,415.69,418.58,415.1,417.37,6718416,0.0,1.0
2025-09-22,412.0,414.88,411.13,414.11,2656307,412.0,414.88,411.13,414.11,2656307,0.0,1.0
2025-09-23,410.91,413.73,407.46,412.0,2597120,410.91,413.73,407.46,412.0,2597120,0.0,1.0
2025-09-24,409.77,410.65,405.01,406.79,3220993,409.77,410.65,405.01,406.79,3220993,0.0,1.0
2025-09-25,407.45,410.856,405.61,406.65,2554291,407.45,410.856,405.61,406.65,2554291,0.0,1.0
2025-09-26,410.09,411.41,405.84,408.16,2316719,410.09,411.41,405.84,408.16,2316719,0.0,1.0
2025-09-29,406.8,410.945,403.85,410.05,3008379,406.8,410.945,403.85,410.05,3008379,0.0,1.0
2025-09-30,405.19,407.0,403.48,406.63,3211752,405.19,407.0,403.48,406.63,3211752,0.0,1.0
2025-10-01,397.02,405.125,395.31,404.39,3787770,397.02,405.125,395.31,404.39,3787770,0.0,1.0
2025-10-02,395.01,397.38,393.79,395.5,2964676,395.01,397.38,393.79,395.5,2964676,0.0,1.0
2025-10-03,395.06,397.32,392.63,394.13,2951584,395.06,397.32,392.63,394.13,2951584,0.0,1.0
2025-10-06,389.33,394.5,385.72,394.5,3653724,389.33,394.5,385.72,394.5,3653724,0.0,1.0
2025-10-07,386.81,389.7499,385.51,389.45,2505707,386.81,389.7499,385.51,389.45,2505707,0.0,1.0
2025-10-08,383.79,386.46,382.98,386.46,2517615,383.79,386.46,382.98,386.46,2517615,0.0,1.0
2025-10-09,377.69,384.355,377.4601,382.9,3321382,377.69,384.355,377.4601,382.9,3321382,0.0,1.0
2025-10-10,375.75,380.26,374.7795,380.26,2992425,375.75,380.26,374.7795,380.26,2992425,0.0,1.0
2025-10-13,379.37,382.31,377.19,379.07,2925910,379.37,382.31,377.19,379.07,2925910,0.0,1.0
2025-10-14,387.72,388.89,378.01,378.87,4399862,387.72,388.89,378.01,378.87,4399862,0.0,1.0
2025-10-15,388.3,394.37,386.73,389.23,3690284,388.3,394.37,386.73,389.23,3690284,0.0,1.0
2025-10-16,387.39,389.9999,383.965,389.66,2783672,387.39,389.9999,383.965,389.66,2783672,0.0,1.0
2025-10-17,391.9,393.11,387.2,388.5,2657712,391.9,393.11,387.2,388.5,2657712,0.0,1.0
2025-10-20,388.89,393.18,388.09,391.41,2761142,388.89,393.18,388.09,391.41,2761142,0.0,1.0
2025-10-21,390.9,393.63,385.8584,387.56,2306895,390.9,393.63,385.8584,387.56,2306895,0.0,1.0
2025-10-22,388.97,393.05,388.17,391.245,2857031,388.97,393.05,388.17,391.245,2857031,0.0,1.0
2025-10-23,385.03,388.72,381.295,387.13,2767253,385.03,388.72,381.295,387.13,2767253,0.0,1.0
2025-10-24,386.68,389.7,385.67,389.7,2426795,386.68,389.7,385.67,389.7,2426795,0.0,1.0
2025-10-27,385.27,389.29,382.9,387.7,3065796,385.27,389.29,382.9,387.7,3065796,0.0,1.0
2025-10-28,385.75,390.005,382.83,384.42,2372830,385.75,390.005,382.83,384.42,2372830,0.0,1.0
2025-10-29,378.04,385.0,375.2,383.0,3852340,378.04,385.0,375.2,383.0,3852340,0.0,1.0
2025-10-30,379.55,384.7,376.105,377.71,2384331,379.55,384.7,376.105,377.71,2384331,0.0,1.0
2025-10-31,379.59,380.94,375.0101,376.96,2643518,379.59,380.94,375.0101,376.96,2643518,0.0,1.0
2025-11-03,378.35,378.48,373.68,377.01,2897752,378.35,378.48,373.68,377.01,2897752,0.0,1.0
2025-11-04,383.08,383.68,376.75,377.35,2589981,383.08,383.68,376.75,377.35,2589981,0.0,1.0
2025-11-05,373.84,383.415,370.53,382.79,4696161,373.84,383.415,370.53,382.79,4696161,0.0,1.0
2025-11-06,369.07,372.656,367.55,371.82,3622112,369.07,372.656,367.55,371.82,3622112,0.0,1.0
2025-11-07,371.11,373.65,367.57,368.99,2766351,371.11,373.65,367.57,368.99,2766351,0.0,1.0
2025-11-10,370.43,370.66,363.45,369.79,3257923,370.43,370.66,363.45,369.79,3257923,0.0,1.0
2025-11-11,374.24,376.0,370.91,371.99,2407418,374.24,376.0,370.91,371.99,2407418,0.0,1.0
2025-11-12,371.13,373.56,369.01,372.06,3376097,371.13,373.56,369.01,372.06,3376097,0.0,1.0
2025-11-13,368.07,373.515,366.62,371.66,3035094,368.07,373.515,366.62,371.66,3035094,0.0,1.0
2025-11-14,362.36,367.33,359.8,365.91,3413298,362.36,367.33,359.8,365.91,3413298,0.0,1.0
2025-11-17,358.03,363.78,356.1,361.13,5127166,358.03,363.78,356.1,361.13,5127166,0.0,1.0
2025-11-18,336.48,348.8,336.01,339.98,10168537,336.48,348.8,336.01,339.98,10168537,0.0,1.0
2025-11-19,334.5,341.75,331.37,340.97,7595034,334.5,341.75,331.37,340.97,7595034,0.0,1.0
2025-11-20,332.38,338.9025,332.13,336.36,4025333,332.38,338.9025,332.13,336.36,4025333,0.0,1.0
2025-11-21,343.32,346.92,333.0,334.57,7441277,343.32,346.92,333.0,334.57,7441277,0.0,1.0
2025-11-24,336.58,343.71,336.55,342.2,6132934,336.58,343.71,336.55,342.2,6132934,0.0,1.0
2025-11-25,351.07,353.0,338.85,339.0,6316629,351.07,353.0,338.85,339.0,6316629,0.0,1.0
2025-11-26,355.47,357.33,349.0,350.26,4517336,355.47,357.33,349.0,350.26,4517336,0.0,1.0