date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1980-12-12,28.75,28.87,28.75,28.75,2093900,0.0986441702988456,0.099055902487919,0.0986441702988456,0.0986441702988456,610270478.403573,0.0,1.0
1980-12-15,27.25,27.38,27.25,27.38,785200,0.0934975179354275,0.0939435611402571,0.0934975179354275,0.0939435611402571,228847786.2565,0.0,1.0
1980-12-16,25.25,25.37,25.25,25.37,472000,0.0866353147842035,0.0870470469732769,0.0866353147842035,0.0870470469732769,137565149.150622,0.0,1.0
1980-12-17,25.87,26.0,25.87,25.87,385900,0.0887625977610829,0.0892086409659125,0.0887625977610829,0.0887625977610829,112471167.494121,0.0,1.0
1980-12-18,26.63,26.75,26.63,26.63,327900,0.0913702349585481,0.0917819671476215,0.0913702349585481,0.0913702349585481,95566975.4374762,0.0,1.0
1980-12-19,28.25,28.38,28.25,28.25,217100,0.0969286195110396,0.0973746627158691,0.0969286195110396,0.0969286195110396,63274139.5775422,0.0,1.0
1980-12-22,29.63,29.75,29.63,29.63,166800,0.101663539685384,0.102075271874458,0.101663539685384,0.101663539685384,48614124.7422112,0.0,1.0
1980-12-23,30.88,31.0,30.88,30.88,209600,0.105952416654899,0.106364148843973,0.105952416654899,0.105952416654899,61088252.6736659,0.0,1.0
1980-12-24,32.5,32.63,32.5,32.5,214300,0.111510801207391,0.11195684441222,0.111510801207391,0.111510801207391,62458075.1334282,0.0,1.0
1980-12-26,35.5,35.62,35.5,35.5,248100,0.121804105934227,0.1222158381233,0.121804105934227,0.121804105934227,72309138.7802312,0.0,1.0
1980-12-29,36.0,36.13,36.0,36.0,415900,0.123519656722033,0.123965699926862,0.123519656722033,0.123519656722033,121214715.109626,0.0,1.0
1980-12-30,35.12,35.25,35.12,35.25,307500,0.120500287335494,0.120946330540324,0.120500287335494,0.120946330540324,89621363.0589325,0.0,1.0
1980-12-31,34.13,34.25,34.13,34.25,159600,0.117103496775638,0.117515228964712,0.117103496775638,0.117515228964712,46515673.3144899,0.0,1.0
1981-01-02,34.5,34.75,34.5,34.5,96700,0.118373004358615,0.119230779752518,0.118373004358615,0.118373004358615,28183368.4806463,0.0,1.0
1981-01-05,33.75,33.87,33.75,33.87,159500,0.115799678176906,0.116211410365979,0.115799678176906,0.116211410365979,46486528.1557713,0.0,1.0
1981-01-06,32.25,32.37,32.25,32.37,201600,0.110653025813488,0.111064758002561,0.110653025813488,0.111064758002561,58756639.9761975,0.0,1.0
1981-01-07,30.88,31.0,30.88,31.0,248600,0.105952416654899,0.106364148843973,0.105952416654899,0.106364148843973,72454864.5738232,0.0,1.0
1981-01-08,30.25,30.37,30.25,30.37,177800,0.103790822662264,0.104202554851337,0.103790822662264,0.104202554851337,51820092.2012297,0.0,1.0
1981-01-09,31.88,32.0,31.88,31.88,96000,0.109383518230511,0.109795250419585,0.109383518230511,0.109383518230511,27979352.369618,0.0,1.0
1981-01-12,31.62,31.88,31.62,31.88,105800,0.108491431820852,0.109383518230511,0.108491431820852,0.109383518230511,30835577.9240165,0.0,1.0
1981-01-13,30.5,30.63,30.5,30.63,102900,0.104648598056167,0.105094641260996,0.104648598056167,0.105094641260996,29990368.3211841,0.0,1.0
1981-01-14,30.63,30.75,30.63,30.63,63800,0.105094641260996,0.10550637345007,0.105094641260996,0.105094641260996,18594611.2623086,0.0,1.0
1981-01-15,31.25,31.5,31.25,31.25,62800,0.107221924237876,0.108079699631779,0.107221924237876,0.107221924237876,18303159.675125,0.0,1.0
1981-01-16,31.0,31.12,31.0,31.12,59800,0.106364148843973,0.106775881033046,0.106364148843973,0.106775881033046,17428804.9135744,0.0,1.0
1981-01-19,32.87,33.0,32.87,32.87,185600,0.112780308790367,0.113226351995197,0.112780308790367,0.112780308790367,54093414.5812614,0.0,1.0
1981-01-20,31.88,32.0,31.88,32.0,134300,0.109383518230511,0.109795250419585,0.109383518230511,0.109795250419585,39141948.1587468,0.0,1.0
1981-01-21,32.5,32.75,32.5,32.5,71000,0.111510801207391,0.112368576601294,0.111510801207391,0.111510801207391,20693062.6900299,0.0,1.0
1981-01-22,32.87,33.13,32.87,32.87,158700,0.112780308790367,0.113672395200026,0.112780308790367,0.112780308790367,46253366.8860247,0.0,1.0
1981-01-23,32.75,33.0,32.75,32.87,50100,0.112368576601294,0.113226351995197,0.112368576601294,0.112780308790367,14601724.5178943,0.0,1.0
1981-01-26,32.25,32.37,32.25,32.37,110000,0.110653025813488,0.111064758002561,0.110653025813488,0.111064758002561,32059674.5901871,0.0,1.0
1981-01-27,32.0,32.25,32.0,32.25,105800,0.109795250419585,0.110653025813488,0.109795250419585,0.110653025813488,30835577.9240163,0.0,1.0
1981-01-28,31.0,31.12,31.0,31.12,125700,0.106364148843973,0.106775881033046,0.106364148843973,0.106775881033046,36635464.5089684,0.0,1.0
1981-01-29,29.87,30.0,29.87,30.0,196000,0.102487004063531,0.102933047268361,0.102487004063531,0.102933047268361,57124511.08797,0.0,1.0
1981-01-30,28.25,28.5,28.25,28.5,206200,0.0969286195110396,0.0977863949049426,0.0969286195110396,0.0977863949049426,60097317.2772418,0.0,1.0
1981-02-02,26.63,26.75,26.63,26.75,106100,0.0913702349585481,0.0917819671476215,0.0913702349585481,0.0917819671476215,30923013.4001715,0.0,1.0
1981-02-03,27.62,27.75,27.62,27.62,85500,0.094767025518404,0.0952130687232335,0.094767025518404,0.094767025518404,24919110.704191,0.0,1.0
1981-02-04,28.62,28.75,28.62,28.62,124400,0.098198127094016,0.0986441702988456,0.098198127094016,0.098198127094016,36256577.4456299,0.0,1.0
1981-02-05,28.62,28.87,28.62,28.62,35400,0.098198127094016,0.099055902487919,0.098198127094016,0.098198127094016,10317386.1862966,0.0,1.0
1981-02-06,28.75,28.87,28.75,28.75,61900,0.0986441702988456,0.099055902487919,0.0986441702988456,0.0986441702988456,18040853.2466599,0.0,1.0
1981-02-09,27.25,27.5,27.25,27.5,74800,0.0934975179354275,0.0943552933293305,0.0934975179354275,0.0943552933293305,21800578.7213273,0.0,1.0
1981-02-10,27.25,27.38,27.25,27.25,81900,0.0934975179354275,0.0939435611402571,0.0934975179354275,0.0934975179354275,23869884.9903303,0.0,1.0
1981-02-11,26.37,26.5,26.37,26.5,61800,0.090478148548889,0.0909241917537185,0.090478148548889,0.0909241917537185,18011708.0879415,0.0,1.0
1981-02-12,26.13,26.25,26.13,26.25,65000,0.0896546841707421,0.0900664163598155,0.0896546841707421,0.0900664163598155,18944353.1669288,0.0,1.0
1981-02-13,25.5,25.75,25.5,25.75,49800,0.0874930901781065,0.0883508655720095,0.0874930901781065,0.0883508655720095,14514289.0417393,0.0,1.0
1981-02-17,26.13,26.25,26.13,26.13,54800,0.0896546841707421,0.0900664163598155,0.0896546841707421,0.0896546841707421,15971546.9776569,0.0,1.0
1981-02-18,27.25,27.5,27.25,27.25,85900,0.0934975179354275,0.0943552933293305,0.0934975179354275,0.0934975179354275,25035691.3390644,0.0,1.0
1981-02-19,25.63,25.75,25.63,25.75,99600,0.0879391333829361,0.0883508655720095,0.0879391333829361,0.0883508655720095,29028578.0834786,0.0,1.0
1981-02-20,24.25,24.38,24.25,24.38,108800,0.0832042132085915,0.083650256413421,0.0832042132085915,0.083650256413421,31709932.685567,0.0,1.0
1981-02-23,24.62,24.75,24.62,24.62,63000,0.0844737207915679,0.0849197639963975,0.0844737207915679,0.0844737207915679,18361449.9925618,0.0,1.0
1981-02-24,23.75,24.0,23.75,24.0,75800,0.0814886624207855,0.0823464378146885,0.0814886624207855,0.0823464378146885,22092030.3085108,0.0,1.0
1981-02-25,25.25,25.37,25.25,25.25,87000,0.0866353147842035,0.0870470469732769,0.0866353147842035,0.0866353147842035,25356288.0849663,0.0,1.0
1981-02-26,25.63,25.75,25.63,25.63,48400,0.0879391333829361,0.0883508655720095,0.0879391333829361,0.0879391333829361,14106256.8196824,0.0,1.0
1981-02-27,26.5,26.75,26.5,26.5,65900,0.0909241917537185,0.0917819671476215,0.0909241917537185,0.0909241917537185,19206659.595394,0.0,1.0
1981-03-02,26.63,26.75,26.63,26.63,52500,0.0913702349585481,0.0917819671476215,0.0913702349585481,0.0913702349585481,15301208.3271348,0.0,1.0
1981-03-03,26.25,26.37,26.25,26.37,72200,0.0900664163598155,0.090478148548889,0.0900664163598155,0.090478148548889,21042804.5946502,0.0,1.0
1981-03-04,26.0,26.13,26.0,26.13,61200,0.0892086409659125,0.0896546841707421,0.0892086409659125,0.0896546841707421,17836837.1356314,0.0,1.0
1981-03-05,25.87,26.0,25.87,26.0,24000,0.0887625977610829,0.0892086409659125,0.0887625977610829,0.0892086409659125,6994838.09240449,0.0,1.0
1981-03-06,25.63,25.87,25.63,25.87,51800,0.0879391333829361,0.0887625977610829,0.0879391333829361,0.0887625977610829,15097192.2161063,0.0,1.0
1981-03-09,23.63,23.75,23.63,23.75,68400,0.081076930231712,0.0814886624207855,0.081076930231712,0.0814886624207855,19935288.5633528,0.0,1.0
1981-03-10,22.5,22.63,22.5,22.63,126700,0.0771997854512704,0.0776458286561,0.0771997854512704,0.0776458286561,36926916.096152,0.0,1.0
1981-03-11,21.62,21.87,21.62,21.87,133300,0.0741804160647319,0.0750381914586349,0.0741804160647319,0.0750381914586349,38850496.5715632,0.0,1.0
1981-03-12,22.5,22.63,22.5,22.5,264500,0.0771997854512704,0.0776458286561,0.0771997854512704,0.0771997854512704,77088944.8100411,0.0,1.0
1981-03-13,22.25,22.37,22.25,22.37,1032600,0.0763420100573674,0.0767537422464409,0.0763420100573674,0.0767537422464409,300952908.925703,0.0,1.0
1981-03-16,23.13,23.37,23.13,23.13,166200,0.079361379443906,0.0801848438220529,0.079361379443906,0.079361379443906,48439253.7899011,0.0,1.0
1981-03-17,24.25,24.5,24.25,24.25,195300,0.0832042132085915,0.0840619886024945,0.0832042132085915,0.0832042132085915,56920494.9769415,0.0,1.0
1981-03-18,25.75,26.0,25.75,25.75,164900,0.0883508655720095,0.0892086409659125,0.0883508655720095,0.0883508655720095,48060366.7265625,0.0,1.0
1981-03-19,25.5,25.63,25.5,25.63,168800,0.0874930901781065,0.0879391333829361,0.0874930901781065,0.0879391333829361,49197027.9165782,0.0,1.0
1981-03-20,25.75,26.0,25.75,25.75,65200,0.0883508655720095,0.0892086409659125,0.0883508655720095,0.0883508655720095,19002643.4843655,0.0,1.0
1981-03-23,26.75,27.0,26.75,26.75,98300,0.0917819671476215,0.0926397425415245,0.0917819671476215,0.0917819671476215,28649691.02014,0.0,1.0
1981-03-24,26.63,26.75,26.63,26.75,125700,0.0913702349585481,0.0917819671476215,0.0913702349585481,0.0917819671476215,36635464.5089685,0.0,1.0
1981-03-25,26.13,26.37,26.13,26.37,31500,0.0896546841707421,0.090478148548889,0.0896546841707421,0.090478148548889,9180724.99628088,0.0,1.0
1981-03-26,25.63,25.75,25.63,25.75,54800,0.0879391333829361,0.0883508655720095,0.0879391333829361,0.0883508655720095,15971546.9776569,0.0,1.0
1981-03-27,24.75,24.88,24.75,24.88,54700,0.0849197639963975,0.085365807201227,0.0849197639963975,0.085365807201227,15942401.8189386,0.0,1.0
1981-03-30,24.75,25.0,24.75,24.75,44200,0.0849197639963975,0.0857775393903005,0.0849197639963975,0.0849197639963975,12882160.1535116,0.0,1.0
1981-03-31,24.5,24.75,24.5,24.75,71400,0.0840619886024945,0.0849197639963975,0.0840619886024945,0.0849197639963975,20809643.3249033,0.0,1.0
1981-04-01,24.25,24.38,24.25,24.38,152100,0.0832042132085915,0.083650256413421,0.0832042132085915,0.083650256413421,44329786.4106134,0.0,1.0
1981-04-02,26.37,26.5,26.37,26.37,140200,0.090478148548889,0.0909241917537185,0.090478148548889,0.090478148548889,40861512.5231295,0.0,1.0
1981-04-03,26.5,26.63,26.5,26.5,73600,0.0909241917537185,0.0913702349585481,0.0909241917537185,0.0909241917537185,21450836.8167071,0.0,1.0
1981-04-06,26.0,26.13,26.0,26.13,101800,0.0892086409659125,0.0896546841707421,0.0892086409659125,0.0896546841707421,29669771.5752824,0.0,1.0
1981-04-07,25.75,25.87,25.75,25.87,47700,0.0883508655720095,0.0887625977610829,0.0883508655720095,0.0887625977610829,13902240.7086539,0.0,1.0
1981-04-08,27.0,27.25,27.0,27.0,98000,0.0926397425415245,0.0934975179354275,0.0926397425415245,0.0926397425415245,28562255.543985,0.0,1.0
1981-04-09,27.5,27.62,27.5,27.5,55800,0.0943552933293305,0.094767025518404,0.0943552933293305,0.0943552933293305,16262998.5648404,0.0,1.0
1981-04-10,27.88,28.0,27.88,27.88,149400,0.0956591119280631,0.0960708441171366,0.0956591119280631,0.0956591119280631,43542867.1252179,0.0,1.0
1981-04-13,27.88,28.0,27.88,27.88,71700,0.0956591119280631,0.0960708441171366,0.0956591119280631,0.0956591119280631,20897078.8010584,0.0,1.0
1981-04-14,27.88,28.0,27.88,27.88,29700,0.0956591119280631,0.0960708441171366,0.0956591119280631,0.0956591119280631,8656112.13935055,0.0,1.0
1981-04-15,26.5,26.63,26.5,26.63,152000,0.0909241917537185,0.0913702349585481,0.0909241917537185,0.0913702349585481,44300641.2518951,0.0,1.0
1981-04-16,25.0,25.12,25.0,25.12,106600,0.0857775393903005,0.0861892715793739,0.0857775393903005,0.0861892715793739,31068739.1937632,0.0,1.0
1981-04-20,25.75,25.87,25.75,25.75,157800,0.0883508655720095,0.0887625977610829,0.0883508655720095,0.0883508655720095,45991060.4575595,0.0,1.0
1981-04-21,27.5,27.62,27.5,27.5,127400,0.0943552933293305,0.094767025518404,0.0943552933293305,0.0943552933293305,37130932.2071805,0.0,1.0
1981-04-22,28.5,28.62,28.5,28.5,84800,0.0977863949049426,0.098198127094016,0.0977863949049426,0.0977863949049426,24715094.5931625,0.0,1.0
1981-04-23,29.25,29.37,29.25,29.25,259000,0.100359721086652,0.100771453275725,0.100359721086652,0.100359721086652,75485961.0805314,0.0,1.0
1981-04-24,29.0,29.25,29.0,29.25,156500,0.0995019456927486,0.100359721086652,0.0995019456927486,0.100359721086652,45612173.3942209,0.0,1.0
1981-04-27,28.75,28.87,28.75,28.87,172000,0.0986441702988456,0.099055902487919,0.0986441702988456,0.099055902487919,50129672.9955655,0.0,1.0
1981-04-28,28.25,28.38,28.25,28.38,143700,0.0969286195110396,0.0973746627158691,0.0969286195110396,0.0973746627158691,41881593.0782718,0.0,1.0
1981-04-29,27.88,28.0,27.88,28.0,60900,0.0956591119280631,0.0960708441171366,0.0956591119280631,0.0960708441171366,17749401.6594764,0.0,1.0
1981-04-30,28.38,28.62,28.38,28.38,56300,0.0973746627158691,0.098198127094016,0.0973746627158691,0.0973746627158691,16408724.3584322,0.0,1.0
1981-05-01,28.38,28.62,28.38,28.38,73900,0.0973746627158691,0.098198127094016,0.0973746627158691,0.0973746627158691,21538272.2928621,0.0,1.0
1981-05-04,28.25,28.38,28.25,28.38,64500,0.0969286195110396,0.0973746627158691,0.0969286195110396,0.0973746627158691,18798627.373337,0.0,1.0
1981-05-05,28.12,28.25,28.12,28.25,78300,0.09648257630621,0.0969286195110396,0.09648257630621,0.0969286195110396,22820659.2764696,0.0,1.0
1981-05-06,27.38,27.5,27.38,27.5,84600,0.0939435611402571,0.0943552933293305,0.0939435611402571,0.0943552933293305,24656804.2757258,0.0,1.0
1981-05-07,27.75,27.88,27.75,27.75,41800,0.0952130687232335,0.0956591119280631,0.0952130687232335,0.0952130687232335,12182676.3442711,0.0,1.0
1981-05-08,28.0,28.12,28.0,28.0,35300,0.0960708441171366,0.09648257630621,0.0960708441171366,0.0960708441171366,10288241.0275783,0.0,1.0
1981-05-11,27.38,27.5,27.38,27.5,53300,0.0939435611402571,0.0943552933293305,0.0939435611402571,0.0943552933293305,15534369.5968816,0.0,1.0
1981-05-12,27.38,27.75,27.38,27.38,19000,0.0939435611402571,0.0952130687232335,0.0939435611402571,0.0939435611402571,5537580.15648688,0.0,1.0
1981-05-13,27.25,27.62,27.25,27.38,21900,0.0934975179354275,0.094767025518404,0.0934975179354275,0.0939435611402571,6382789.75931909,0.0,1.0
1981-05-14,26.87,27.13,26.87,27.13,22000,0.092193699336695,0.0930857857463541,0.092193699336695,0.0930857857463541,6411934.91803744,0.0,1.0
1981-05-15,27.5,27.88,27.5,27.5,21900,0.0943552933293305,0.0956591119280631,0.0943552933293305,0.0943552933293305,6382789.75931909,0.0,1.0
1981-05-18,28.0,28.25,28.0,28.0,18600,0.0960708441171366,0.0969286195110396,0.0960708441171366,0.0960708441171366,5420999.52161347,0.0,1.0
1981-05-19,27.5,27.62,27.5,27.62,113500,0.0943552933293305,0.094767025518404,0.0943552933293305,0.094767025518404,33079755.1453296,0.0,1.0
1981-05-20,28.38,28.62,28.38,28.38,59300,0.0973746627158691,0.098198127094016,0.0973746627158691,0.0973746627158691,17283079.1199827,0.0,1.0
1981-05-21,30.0,30.13,30.0,30.0,143800,0.102933047268361,0.10337909047319,0.102933047268361,0.102933047268361,41910738.23699,0.0,1.0
1981-05-22,31.38,31.62,31.38,31.38,140300,0.107667967442705,0.108491431820852,0.107667967442705,0.107667967442705,40890657.6818479,0.0,1.0
1981-05-26,31.25,31.38,31.25,31.38,381000,0.107221924237876,0.107667967442705,0.107221924237876,0.107667967442705,111043054.716921,0.0,1.0
1981-05-27,33.0,33.13,33.0,33.0,667400,0.113226351995197,0.113672395200026,0.113226351995197,0.113226351995197,194514789.286281,0.0,1.0
1981-05-28,33.0,33.13,33.0,33.0,330300,0.113226351995197,0.113672395200026,0.113226351995197,0.113226351995197,96266459.2467164,0.0,1.0
1981-05-29,33.13,33.25,33.13,33.13,265100,0.113672395200026,0.1140841273891,0.113672395200026,0.113672395200026,77263815.7623513,0.0,1.0
1981-06-01,33.13,33.25,33.13,33.13,228800,0.113672395200026,0.1140841273891,0.113672395200026,0.113672395200026,66684123.1475895,0.0,1.0
1981-06-02,31.5,31.62,31.5,31.62,180500,0.108079699631779,0.108491431820852,0.108079699631779,0.108491431820852,52607011.4866252,0.0,1.0
1981-06-03,31.5,31.75,31.5,31.5,176100,0.108079699631779,0.108937475025682,0.108079699631779,0.108079699631779,51324624.5030177,0.0,1.0
1981-06-04,32.12,32.25,32.12,32.12,250300,0.110206982608658,0.110653025813488,0.110206982608658,0.110206982608658,72950332.2720352,0.0,1.0
1981-06-05,31.62,31.75,31.62,31.75,257500,0.108491431820852,0.108937475025682,0.108491431820852,0.108937475025682,75048783.6997565,0.0,1.0
1981-06-08,30.5,30.63,30.5,30.63,417400,0.104648598056167,0.105094641260996,0.104648598056167,0.105094641260996,121651892.490401,0.0,1.0
1981-06-09,31.12,31.25,31.12,31.12,533900,0.106775881033046,0.107221924237876,0.106775881033046,0.106775881033046,155606002.397281,0.0,1.0
1981-06-10,31.5,31.88,31.5,31.5,112600,0.108079699631779,0.109383518230511,0.108079699631779,0.108079699631779,32817448.7168643,0.0,1.0
1981-06-11,32.87,33.0,32.87,32.87,174000,0.112780308790367,0.113226351995197,0.112780308790367,0.112780308790367,50712576.1699325,0.0,1.0
1981-06-12,32.5,32.63,32.5,32.63,115200,0.111510801207391,0.11195684441222,0.111510801207391,0.11195684441222,33575222.8435414,0.0,1.0
1981-06-15,32.37,32.5,32.37,32.5,641800,0.111064758002561,0.111510801207391,0.111064758002561,0.111510801207391,187053628.654383,0.0,1.0
1981-06-16,31.75,31.88,31.75,31.88,166300,0.108937475025682,0.109383518230511,0.108937475025682,0.109383518230511,48468398.9486192,0.0,1.0
1981-06-17,31.25,31.38,31.25,31.38,123100,0.107221924237876,0.107667967442705,0.107221924237876,0.107667967442705,35877690.3822912,0.0,1.0
1981-06-18,31.12,31.38,31.12,31.25,102900,0.106775881033046,0.107667967442705,0.106775881033046,0.107221924237876,29990368.3211842,0.0,1.0
1981-06-19,30.25,30.37,30.25,30.37,122800,0.103790822662264,0.104202554851337,0.103790822662264,0.104202554851337,35790254.9061361,0.0,1.0
1981-06-22,29.13,29.25,29.13,29.25,48400,0.0999479888975781,0.100359721086652,0.0999479888975781,0.100359721086652,14106256.8196824,0.0,1.0
1981-06-23,29.63,29.87,29.63,29.63,67100,0.101663539685384,0.102487004063531,0.101663539685384,0.101663539685384,19556401.5000142,0.0,1.0
1981-06-24,28.87,29.13,28.87,29.13,102800,0.099055902487919,0.0999479888975781,0.099055902487919,0.0999479888975781,29961223.1624659,0.0,1.0
1981-06-25,29.5,29.63,29.5,29.5,108300,0.101217496480555,0.101663539685384,0.101217496480555,0.101217496480555,31564206.8919751,0.0,1.0
1981-06-26,29.13,29.37,29.13,29.37,106200,0.0999479888975781,0.100771453275725,0.0999479888975781,0.100771453275725,30952158.5588899,0.0,1.0
1981-06-29,28.12,28.38,28.12,28.38,47300,0.09648257630621,0.0973746627158691,0.09648257630621,0.0973746627158691,13785660.0737805,0.0,1.0
1981-06-30,26.0,26.13,26.0,26.13,160300,0.0892086409659125,0.0896546841707421,0.0892086409659125,0.0896546841707421,46719689.4255183,0.0,1.0
1981-07-01,25.75,25.87,25.75,25.87,761000,0.0883508655720095,0.0887625977610829,0.0883508655720095,0.0887625977610829,221794657.846659,0.0,1.0
1981-07-02,25.75,25.87,25.75,25.75,135200,0.0883508655720095,0.0887625977610829,0.0883508655720095,0.0883508655720095,39404254.5872119,0.0,1.0
1981-07-06,24.88,25.12,24.88,25.12,73800,0.085365807201227,0.0861892715793739,0.085365807201227,0.0861892715793739,21509127.1341438,0.0,1.0
1981-07-07,25.12,25.37,25.12,25.12,70700,0.0861892715793739,0.0870470469732769,0.0861892715793739,0.0861892715793739,20605627.2138749,0.0,1.0
1981-07-08,26.13,26.25,26.13,26.13,74200,0.0896546841707421,0.0900664163598155,0.0896546841707421,0.0896546841707421,21625707.7690172,0.0,1.0
1981-07-09,24.12,24.25,24.12,24.25,146800,0.0827581700037619,0.0832042132085915,0.0827581700037619,0.0832042132085915,42785092.9985408,0.0,1.0
1981-07-10,22.25,22.37,22.25,22.37,246300,0.0763420100573674,0.0767537422464409,0.0763420100573674,0.0767537422464409,71784525.9233011,0.0,1.0
1981-07-13,22.75,22.87,22.75,22.75,204200,0.0780575608451734,0.0784692930342469,0.0780575608451734,0.0780575608451734,59514414.1028749,0.0,1.0
1981-07-14,23.75,24.0,23.75,23.75,88300,0.0814886624207855,0.0823464378146885,0.0814886624207855,0.0814886624207855,25735175.1483048,0.0,1.0
1981-07-15,24.38,24.5,24.38,24.38,48900,0.083650256413421,0.0840619886024945,0.083650256413421,0.083650256413421,14251982.6132741,0.0,1.0
1981-07-16,25.0,25.25,25.0,25.0,68000,0.0857775393903005,0.0866353147842035,0.0857775393903005,0.0857775393903005,19818707.9284794,0.0,1.0
1981-07-17,25.87,26.0,25.87,25.87,88500,0.0887625977610829,0.0892086409659125,0.0887625977610829,0.0887625977610829,25793465.4657416,0.0,1.0
1981-07-20,24.12,24.25,24.12,24.25,105600,0.0827581700037619,0.0832042132085915,0.0827581700037619,0.0832042132085915,30777287.6065797,0.0,1.0
1981-07-21,24.0,24.12,24.0,24.12,142600,0.0823464378146885,0.0827581700037619,0.0823464378146885,0.0827581700037619,41560996.33237,0.0,1.0
1981-07-22,22.63,22.87,22.63,22.87,101200,0.0776458286561,0.0784692930342469,0.0776458286561,0.0784692930342469,29494900.6229722,0.0,1.0
1981-07-23,23.25,23.37,23.25,23.25,153800,0.0797731116329795,0.0801848438220529,0.0797731116329795,0.0797731116329795,44825254.1088254,0.0,1.0
1981-07-24,24.0,24.12,24.0,24.0,128800,0.0823464378146885,0.0827581700037619,0.0823464378146885,0.0823464378146885,37538964.4292374,0.0,1.0
1981-07-27,25.0,25.12,25.0,25.0,77400,0.0857775393903005,0.0861892715793739,0.0857775393903005,0.0857775393903005,22558352.8480045,0.0,1.0
1981-07-28,24.12,24.25,24.12,24.25,102000,0.0827581700037619,0.0832042132085915,0.0827581700037619,0.0832042132085915,29728061.8927191,0.0,1.0
1981-07-29,23.75,23.88,23.75,23.88,69200,0.0814886624207855,0.081934705625615,0.0814886624207855,0.081934705625615,20168449.8330996,0.0,1.0
1981-07-30,24.62,24.88,24.62,24.62,44200,0.0844737207915679,0.085365807201227,0.0844737207915679,0.0844737207915679,12882160.1535116,0.0,1.0
1981-07-31,25.0,25.12,25.0,25.0,48900,0.0857775393903005,0.0861892715793739,0.0857775393903005,0.0857775393903005,14251982.6132741,0.0,1.0
1981-08-03,24.75,25.0,24.75,25.0,55500,0.0849197639963975,0.0857775393903005,0.0849197639963975,0.0857775393903005,16175563.0886854,0.0,1.0
1981-08-04,25.12,25.25,25.12,25.12,141400,0.0861892715793739,0.0866353147842035,0.0861892715793739,0.0861892715793739,41211254.4277498,0.0,1.0
1981-08-05,25.87,26.0,25.87,25.87,78100,0.0887625977610829,0.0892086409659125,0.0887625977610829,0.0887625977610829,22762368.9590329,0.0,1.0
1981-08-06,25.25,25.37,25.25,25.37,47000,0.0866353147842035,0.0870470469732769,0.0866353147842035,0.0870470469732769,13698224.5976254,0.0,1.0
1981-08-07,25.25,25.37,25.25,25.25,41100,0.0866353147842035,0.0870470469732769,0.0866353147842035,0.0866353147842035,11978660.2332427,0.0,1.0
1981-08-11,24.5,24.75,24.5,24.75,319000,0.0840619886024945,0.0849197639963975,0.0840619886024945,0.0849197639963975,92973056.3115429,0.0,1.0
1981-08-12,24.0,24.12,24.0,24.12,117300,0.0823464378146885,0.0827581700037619,0.0823464378146885,0.0827581700037619,34187271.1766269,0.0,1.0
1981-08-13,23.25,23.37,23.25,23.37,122700,0.0797731116329795,0.0801848438220529,0.0797731116329795,0.0801848438220529,35761109.7474179,0.0,1.0
1981-08-14,22.87,23.13,22.87,23.13,108000,0.0784692930342469,0.079361379443906,0.0784692930342469,0.079361379443906,31476771.4158202,0.0,1.0
1981-08-17,22.13,22.37,22.13,22.37,84400,0.075930277868294,0.0767537422464409,0.075930277868294,0.0767537422464409,24598513.9582891,0.0,1.0
1981-08-18,21.62,21.87,21.62,21.87,75900,0.0741804160647319,0.0750381914586349,0.0741804160647319,0.0750381914586349,22121175.4672292,0.0,1.0
1981-08-19,21.38,21.62,21.38,21.62,92300,0.073356951686585,0.0741804160647319,0.073356951686585,0.0741804160647319,26900981.4970389,0.0,1.0
1981-08-20,21.62,21.75,21.62,21.62,76400,0.0741804160647319,0.0746264592695614,0.0741804160647319,0.0741804160647319,22266901.2608209,0.0,1.0
1981-08-21,20.13,20.38,20.13,20.38,187100,0.06906807471707,0.069925850110973,0.06906807471707,0.069925850110973,54530591.9620366,0.0,1.0
1981-08-24,18.87,19.0,18.87,19.0,103000,0.0647448867317988,0.0651909299366284,0.0647448867317988,0.0651909299366284,30019513.4799026,0.0,1.0
1981-08-25,19.37,19.5,19.37,19.37,181700,0.0664604375196048,0.0669064807244344,0.0664604375196048,0.0664604375196048,52956753.3912456,0.0,1.0
1981-08-26,19.0,19.13,19.0,19.13,150000,0.0651909299366284,0.0656369731414579,0.0651909299366284,0.0656369731414579,43717738.077528,0.0,1.0
1981-08-27,19.13,19.25,19.13,19.13,115700,0.0656369731414579,0.0660487053305314,0.0656369731414579,0.0656369731414579,33720948.6371333,0.0,1.0
1981-08-28,20.13,20.25,20.13,20.13,169800,0.06906807471707,0.0694798069061434,0.06906807471707,0.06906807471707,49488479.5037617,0.0,1.0
1981-08-31,20.13,20.25,20.13,20.13,182800,0.06906807471707,0.0694798069061434,0.06906807471707,0.06906807471707,53277350.1371475,0.0,1.0
1981-09-01,21.38,21.5,21.38,21.38,165300,0.073356951686585,0.0737686838756584,0.073356951686585,0.073356951686585,48176947.3614359,0.0,1.0
1981-09-02,21.75,21.87,21.75,21.75,86500,0.0746264592695614,0.0750381914586349,0.0746264592695614,0.0746264592695614,25210562.2913745,0.0,1.0
1981-09-03,20.62,20.88,20.62,20.88,167300,0.0707493144891198,0.071641400898779,0.0707493144891198,0.071641400898779,48759850.535803,0.0,1.0
1981-09-04,20.38,20.5,20.38,20.5,68100,0.069925850110973,0.0703375823000464,0.069925850110973,0.0703375823000464,19847853.0871977,0.0,1.0
1981-09-08,19.75,19.87,19.75,19.87,113600,0.0677642561183374,0.0681759883074108,0.0677642561183374,0.0681759883074108,33108900.3040479,0.0,1.0
1981-09-09,19.75,19.87,19.75,19.75,136300,0.0677642561183374,0.0681759883074108,0.0677642561183374,0.0677642561183374,39724851.3331138,0.0,1.0
1981-09-10,19.87,20.0,19.87,19.87,155400,0.0681759883074108,0.0686220315122404,0.0681759883074108,0.0681759883074108,45291576.6483191,0.0,1.0
1981-09-11,19.63,19.75,19.63,19.75,78300,0.0673525239292639,0.0677642561183374,0.0673525239292639,0.0677642561183374,22820659.2764696,0.0,1.0
1981-09-14,19.0,19.13,19.0,19.13,123600,0.0651909299366284,0.0656369731414579,0.0651909299366284,0.0656369731414579,36023416.1758831,0.0,1.0
1981-09-15,18.5,18.63,18.5,18.63,87100,0.0634753791488224,0.0639214223536519,0.0634753791488224,0.0639214223536519,25385433.2436846,0.0,1.0
1981-09-16,18.12,18.25,18.12,18.25,86400,0.0621715605500898,0.0626176037549194,0.0621715605500898,0.0626176037549194,25181417.1326561,0.0,1.0
1981-09-17,17.62,17.75,17.62,17.75,86500,0.0604560097622838,0.0609020529671133,0.0604560097622838,0.0609020529671133,25210562.2913745,0.0,1.0
1981-09-18,17.75,17.88,17.75,17.75,117500,0.0609020529671133,0.0613480961719429,0.0609020529671133,0.0609020529671133,34245561.4940636,0.0,1.0
1981-09-21,17.88,18.0,17.88,17.88,218900,0.0613480961719429,0.0617598283610164,0.0613480961719429,0.0613480961719429,63798752.4344726,0.0,1.0
1981-09-22,16.88,17.0,16.88,17.0,211700,0.0579169945963309,0.0583287267854043,0.0579169945963309,0.0583287267854043,61700301.0067512,0.0,1.0
1981-09-23,16.5,16.75,16.5,16.75,125900,0.0566131759975983,0.0574709513915013,0.0566131759975983,0.0574709513915013,36693754.8264052,0.0,1.0
1981-09-24,16.37,16.5,16.37,16.5,81700,0.0561671327927688,0.0566131759975983,0.0561671327927688,0.0566131759975983,23811594.6728936,0.0,1.0
1981-09-25,14.25,14.5,14.25,14.5,154500,0.0488931974524713,0.0497509728463743,0.0488931974524713,0.0497509728463743,45029270.2198538,0.0,1.0
1981-09-28,14.38,14.5,14.38,14.38,409500,0.0493392406573008,0.0497509728463743,0.0493392406573008,0.0493392406573008,119349424.951652,0.0,1.0
1981-09-29,15.13,15.25,15.13,15.13,422700,0.0519125668390099,0.0523242990280833,0.0519125668390099,0.0519125668390099,123196585.902474,0.0,1.0
1981-09-30,15.25,15.37,15.25,15.25,223200,0.0523242990280833,0.0527360312171567,0.0523242990280833,0.0523242990280833,65051994.2593617,0.0,1.0
1981-10-01,15.25,15.37,15.25,15.25,272900,0.0523242990280833,0.0527360312171567,0.0523242990280833,0.0523242990280833,79537138.1423827,0.0,1.0
1981-10-02,16.5,16.63,16.5,16.5,201100,0.0566131759975983,0.0570592192024279,0.0566131759975983,0.0566131759975983,58610914.1826059,0.0,1.0
1981-10-05,17.0,17.25,17.0,17.0,192400,0.0583287267854043,0.0591865021793073,0.0583287267854043,0.0583287267854043,56075285.3741093,0.0,1.0
1981-10-06,16.88,17.0,16.88,17.0,126600,0.0579169945963309,0.0583287267854043,0.0579169945963309,0.0583287267854043,36897770.9374336,0.0,1.0
1981-10-07,17.88,18.12,17.88,17.88,173400,0.0613480961719429,0.0621715605500898,0.0613480961719429,0.0613480961719429,50537705.2176224,0.0,1.0
1981-10-08,18.5,18.63,18.5,18.5,138800,0.0634753791488224,0.0639214223536519,0.0634753791488224,0.0634753791488224,40453480.3010726,0.0,1.0
1981-10-09,18.63,18.87,18.63,18.63,243400,0.0639214223536519,0.0647448867317988,0.0639214223536519,0.0639214223536519,70939316.3204688,0.0,1.0
1981-10-12,19.25,19.37,19.25,19.25,122100,0.0660487053305314,0.0664604375196048,0.0660487053305314,0.0660487053305314,35586238.7951078,0.0,1.0
1981-10-13,19.25,19.5,19.25,19.25,197300,0.0660487053305314,0.0669064807244344,0.0660487053305314,0.0660487053305314,57503398.1513085,0.0,1.0
1981-10-14,18.12,18.25,18.12,18.25,138300,0.0621715605500898,0.0626176037549194,0.0621715605500898,0.0626176037549194,40307754.5074808,0.0,1.0
1981-10-15,18.5,18.63,18.5,18.5,131400,0.0634753791488224,0.0639214223536519,0.0634753791488224,0.0634753791488224,38296738.5559145,0.0,1.0
1981-10-16,18.25,18.37,18.25,18.37,162800,0.0626176037549194,0.0630293359439928,0.0626176037549194,0.0630293359439928,47448318.3934771,0.0,1.0
1981-10-19,18.63,18.75,18.63,18.63,91900,0.0639214223536519,0.0643331545427254,0.0639214223536519,0.0639214223536519,26784400.8621655,0.0,1.0
1981-10-20,19.63,19.75,19.63,19.63,159500,0.0673525239292639,0.0677642561183374,0.0673525239292639,0.0673525239292639,46486528.1557715,0.0,1.0
1981-10-21,19.63,19.75,19.63,19.63,343300,0.0673525239292639,0.0677642561183374,0.0673525239292639,0.0673525239292639,100055329.880103,0.0,1.0
1981-10-22,19.5,19.63,19.5,19.63,144100,0.0669064807244344,0.0673525239292639,0.0669064807244344,0.0673525239292639,41998173.7131452,0.0,1.0
1981-10-23,19.0,19.13,19.0,19.13,124600,0.0651909299366284,0.0656369731414579,0.0651909299366284,0.0656369731414579,36314867.7630666,0.0,1.0
1981-10-26,19.0,19.13,19.0,19.0,121800,0.0651909299366284,0.0656369731414579,0.0651909299366284,0.0651909299366284,35498803.3189527,0.0,1.0
1981-10-27,19.37,19.63,19.37,19.37,382100,0.0664604375196048,0.0673525239292639,0.0664604375196048,0.0664604375196048,111363651.462823,0.0,1.0
1981-10-28,20.0,20.13,20.0,20.0,197200,0.0686220315122404,0.06906807471707,0.0686220315122404,0.0686220315122404,57474252.9925902,0.0,1.0
1981-10-29,19.75,19.87,19.75,19.87,136100,0.0677642561183374,0.0681759883074108,0.0677642561183374,0.0681759883074108,39666561.0156771,0.0,1.0
1981-10-30,20.0,20.13,20.0,20.0,235400,0.0686220315122404,0.06906807471707,0.0686220315122404,0.0686220315122404,68607703.6230006,0.0,1.0
1981-11-02,20.0,20.13,20.0,20.0,164800,0.0686220315122404,0.06906807471707,0.0686220315122404,0.0686220315122404,48031221.5678441,0.0,1.0
1981-11-03,19.75,19.87,19.75,19.87,126700,0.0677642561183374,0.0681759883074108,0.0677642561183374,0.0681759883074108,36926916.096152,0.0,1.0
1981-11-04,19.25,19.37,19.25,19.37,106300,0.0660487053305314,0.0664604375196048,0.0660487053305314,0.0664604375196048,30981303.7176082,0.0,1.0
1981-11-05,17.88,18.0,17.88,18.0,104300,0.0613480961719429,0.0617598283610164,0.0613480961719429,0.0617598283610164,30398400.5432412,0.0,1.0
1981-11-06,18.0,18.12,18.0,18.0,109800,0.0617598283610164,0.0621715605500898,0.0617598283610164,0.0617598283610164,32001384.2727505,0.0,1.0
1981-11-09,18.25,18.37,18.25,18.25,91000,0.0626176037549194,0.0630293359439928,0.0626176037549194,0.0626176037549194,26522094.4337003,0.0,1.0
1981-11-10,18.37,18.5,18.37,18.37,74800,0.0630293359439928,0.0634753791488224,0.0630293359439928,0.0630293359439928,21800578.7213273,0.0,1.0
1981-11-11,18.87,19.0,18.87,18.87,122500,0.0647448867317988,0.0651909299366284,0.0647448867317988,0.0647448867317988,35702819.4299812,0.0,1.0
1981-11-12,19.5,19.63,19.5,19.5,178200,0.0669064807244344,0.0673525239292639,0.0669064807244344,0.0669064807244344,51936672.8361033,0.0,1.0
1981-11-13,18.12,18.25,18.12,18.25,93800,0.0621715605500898,0.0626176037549194,0.0621715605500898,0.0626176037549194,27338158.8778142,0.0,1.0
1981-11-16,17.88,18.0,17.88,18.0,100700,0.0613480961719429,0.0617598283610164,0.0613480961719429,0.0617598283610164,29349174.8293805,0.0,1.0
1981-11-17,18.25,18.37,18.25,18.25,158100,0.0626176037549194,0.0630293359439928,0.0626176037549194,0.0626176037549194,46078495.9337145,0.0,1.0
1981-11-18,18.87,19.0,18.87,18.87,130100,0.0647448867317988,0.0651909299366284,0.0647448867317988,0.0647448867317988,37917851.492576,0.0,1.0
1981-11-19,18.87,19.0,18.87,18.87,178600,0.0647448867317988,0.0651909299366284,0.0647448867317988,0.0647448867317988,52053253.4709767,0.0,1.0
1981-11-20,19.0,19.13,19.0,19.0,170100,0.0651909299366284,0.0656369731414579,0.0651909299366284,0.0651909299366284,49575914.9799168,0.0,1.0
1981-11-23,18.12,18.37,18.12,18.37,102500,0.0621715605500898,0.0630293359439928,0.0621715605500898,0.0630293359439928,29873787.6863108,0.0,1.0
1981-11-24,18.0,18.12,18.0,18.12,98900,0.0617598283610164,0.0621715605500898,0.0617598283610164,0.0621715605500898,28824561.9724501,0.0,1.0
1981-11-25,18.37,18.5,18.37,18.37,234600,0.0630293359439928,0.0634753791488224,0.0630293359439928,0.0630293359439928,68374542.3532538,0.0,1.0
1981-11-27,18.87,19.0,18.87,18.87,166300,0.0647448867317988,0.0651909299366284,0.0647448867317988,0.0647448867317988,48468398.9486194,0.0,1.0
1981-11-30,18.63,18.75,18.63,18.75,107000,0.0639214223536519,0.0643331545427254,0.0639214223536519,0.0643331545427254,31185319.8286367,0.0,1.0
1981-12-01,18.63,18.75,18.63,18.63,104400,0.0639214223536519,0.0643331545427254,0.0639214223536519,0.0639214223536519,30427545.7019595,0.0,1.0
1981-12-02,18.75,18.87,18.75,18.75,167700,0.0643331545427254,0.0647448867317988,0.0643331545427254,0.0643331545427254,48876431.1706763,0.0,1.0
1981-12-03,18.5,18.63,18.5,18.63,91200,0.0634753791488224,0.0639214223536519,0.0634753791488224,0.0639214223536519,26580384.751137,0.0,1.0
1981-12-04,19.0,19.13,19.0,19.0,612300,0.0651909299366284,0.0656369731414579,0.0651909299366284,0.0651909299366284,178455806.832469,0.0,1.0
1981-12-07,19.13,19.25,19.13,19.13,264700,0.0656369731414579,0.0660487053305314,0.0656369731414579,0.0656369731414579,77147235.1274778,0.0,1.0
1981-12-08,18.75,19.0,18.75,19.0,226000,0.0643331545427254,0.0651909299366284,0.0643331545427254,0.0651909299366284,65868058.7034755,0.0,1.0
1981-12-09,18.87,19.0,18.87,18.87,153000,0.0647448867317988,0.0651909299366284,0.0647448867317988,0.0647448867317988,44592092.8390786,0.0,1.0
1981-12-10,18.87,19.0,18.87,18.87,167000,0.0647448867317988,0.0651909299366284,0.0647448867317988,0.0647448867317988,48672415.0596479,0.0,1.0
1981-12-11,18.75,19.0,18.75,18.87,339700,0.0643331545427254,0.0651909299366284,0.0643331545427254,0.0647448867317988,99006104.1662418,0.0,1.0
1981-12-14,18.12,18.37,18.12,18.37,112700,0.0621715605500898,0.0630293359439928,0.0621715605500898,0.0630293359439928,32846593.8755827,0.0,1.0
1981-12-15,18.63,18.75,18.63,18.63,139800,0.0639214223536519,0.0643331545427254,0.0639214223536519,0.0639214223536519,40744931.8882561,0.0,1.0
1981-12-16,19.5,19.63,19.5,19.5,292200,0.0669064807244344,0.0673525239292639,0.0669064807244344,0.0669064807244344,85162153.7750246,0.0,1.0
1981-12-17,21.12,21.25,21.12,21.12,229700,0.0724648652769259,0.0729109084817554,0.0724648652769259,0.0724648652769259,66946429.5760546,0.0,1.0
1981-12-18,22.87,23.0,22.87,22.87,320200,0.0784692930342469,0.0789153362390765,0.0784692930342469,0.0784692930342469,93322798.2161631,0.0,1.0
1981-12-21,21.87,22.0,21.87,22.0,251800,0.0750381914586349,0.0754842346634644,0.0750381914586349,0.0754842346634644,73387509.6528104,0.0,1.0
1981-12-22,22.25,22.37,22.25,22.25,240300,0.0763420100573674,0.0767537422464409,0.0763420100573674,0.0763420100573674,70035816.4001999,0.0,1.0
1981-12-23,21.75,21.87,21.75,21.87,129000,0.0746264592695614,0.0750381914586349,0.0746264592695614,0.0750381914586349,37597254.7466741,0.0,1.0
1981-12-24,21.87,22.0,21.87,21.87,129100,0.0750381914586349,0.0754842346634644,0.0750381914586349,0.0750381914586349,37626399.9053924,0.0,1.0
1981-12-28,20.88,21.12,20.88,21.12,163300,0.071641400898779,0.0724648652769259,0.071641400898779,0.0724648652769259,47594044.1870688,0.0,1.0
1981-12-29,21.25,21.5,21.25,21.25,108200,0.0729109084817554,0.0737686838756584,0.0729109084817554,0.0729109084817554,31535061.7332569,0.0,1.0
1981-12-30,22.13,22.25,22.13,22.13,143700,0.075930277868294,0.0763420100573674,0.075930277868294,0.075930277868294,41881593.0782718,0.0,1.0
1981-12-31,22.13,22.25,22.13,22.13,244000,0.075930277868294,0.0763420100573674,0.075930277868294,0.075930277868294,71114187.2727789,0.0,1.0
1982-01-04,22.0,22.13,22.0,22.13,318100,0.0754842346634644,0.075930277868294,0.0754842346634644,0.075930277868294,92710749.8830778,0.0,1.0
1982-01-05,20.88,21.12,20.88,21.12,160000,0.071641400898779,0.0724648652769259,0.071641400898779,0.0724648652769259,46632253.9493632,0.0,1.0
1982-01-06,20.62,20.75,20.62,20.75,295000,0.0707493144891198,0.0711953576939494,0.0707493144891198,0.0711953576939494,85978218.2191385,0.0,1.0
1982-01-07,19.0,19.25,19.0,19.25,312700,0.0651909299366284,0.0660487053305314,0.0651909299366284,0.0660487053305314,91136911.3122867,0.0,1.0
1982-01-08,19.87,20.0,19.87,19.87,252700,0.0681759883074108,0.0686220315122404,0.0681759883074108,0.0681759883074108,73649816.0812756,0.0,1.0
1982-01-11,18.63,18.75,18.63,18.75,148800,0.0639214223536519,0.0643331545427254,0.0639214223536519,0.0643331545427254,43367996.1729078,0.0,1.0
1982-01-12,18.0,18.12,18.0,18.12,267500,0.0617598283610164,0.0621715605500898,0.0617598283610164,0.0621715605500898,77963299.5715916,0.0,1.0
1982-01-13,17.88,18.0,17.88,18.0,186400,0.0613480961719429,0.0617598283610164,0.0613480961719429,0.0617598283610164,54326575.8510082,0.0,1.0
1982-01-14,18.75,18.87,18.75,18.75,114800,0.0643331545427254,0.0647448867317988,0.0643331545427254,0.0643331545427254,33458642.2086681,0.0,1.0
1982-01-15,20.0,20.25,20.0,20.0,208500,0.0686220315122404,0.0694798069061434,0.0686220315122404,0.0686220315122404,60767655.9277639,0.0,1.0
1982-01-18,20.38,20.62,20.38,20.38,125000,0.069925850110973,0.0707493144891198,0.069925850110973,0.069925850110973,36431448.39794,0.0,1.0
1982-01-19,19.87,20.13,19.87,20.13,247800,0.0681759883074108,0.06906807471707,0.0681759883074108,0.06906807471707,72221703.3040763,0.0,1.0
1982-01-20,20.25,20.38,20.25,20.25,115300,0.0694798069061434,0.069925850110973,0.0694798069061434,0.0694798069061434,33604368.0022599,0.0,1.0
1982-01-21,20.62,20.75,20.62,20.62,148800,0.0707493144891198,0.0711953576939494,0.0707493144891198,0.0707493144891198,43367996.1729078,0.0,1.0
1982-01-22,20.75,20.88,20.75,20.75,108300,0.0711953576939494,0.071641400898779,0.0711953576939494,0.0711953576939494,31564206.8919752,0.0,1.0
1982-01-25,20.13,20.25,20.13,20.25,199600,0.06906807471707,0.0694798069061434,0.06906807471707,0.0694798069061434,58173736.8018306,0.0,1.0
1982-01-26,19.37,19.63,19.37,19.63,94700,0.0664604375196048,0.0673525239292639,0.0664604375196048,0.0673525239292639,27600465.3062794,0.0,1.0
1982-01-27,19.5,19.75,19.5,19.5,140000,0.0669064807244344,0.0677642561183374,0.0669064807244344,0.0669064807244344,40803222.2056928,0.0,1.0
1982-01-28,20.13,20.25,20.13,20.13,176800,0.06906807471707,0.0694798069061434,0.06906807471707,0.06906807471707,51528640.6140463,0.0,1.0
1982-01-29,20.38,20.5,20.38,20.38,237300,0.069925850110973,0.0703375823000464,0.069925850110973,0.069925850110973,69161461.6386493,0.0,1.0
1982-02-01,20.13,20.38,20.13,20.38,172000,0.06906807471707,0.069925850110973,0.06906807471707,0.069925850110973,50129672.9955654,0.0,1.0
1982-02-02,20.25,20.5,20.25,20.25,242300,0.0694798069061434,0.0703375823000464,0.0694798069061434,0.0694798069061434,70618719.5745669,0.0,1.0
1982-02-03,20.25,20.38,20.25,20.25,140500,0.0694798069061434,0.069925850110973,0.0694798069061434,0.0694798069061434,40948947.9992846,0.0,1.0
1982-02-04,19.75,19.87,19.75,19.87,98400,0.0677642561183374,0.0681759883074108,0.0677642561183374,0.0681759883074108,28678836.1788584,0.0,1.0
1982-02-05,19.75,19.87,19.75,19.75,179900,0.0677642561183374,0.0681759883074108,0.0677642561183374,0.0677642561183374,52432140.5343153,0.0,1.0
1982-02-08,18.5,18.63,18.5,18.63,141500,0.0634753791488224,0.0639214223536519,0.0634753791488224,0.0639214223536519,41240399.5864681,0.0,1.0
1982-02-09,18.5,18.63,18.5,18.5,258500,0.0634753791488224,0.0639214223536519,0.0634753791488224,0.0634753791488224,75340235.2869399,0.0,1.0
1982-02-10,18.75,18.87,18.75,18.75,173200,0.0643331545427254,0.0647448867317988,0.0643331545427254,0.0643331545427254,50479414.9001857,0.0,1.0
1982-02-11,18.5,18.63,18.5,18.63,109500,0.0634753791488224,0.0639214223536519,0.0634753791488224,0.0639214223536519,31913948.7965954,0.0,1.0
1982-02-12,18.75,18.87,18.75,18.75,87700,0.0643331545427254,0.0647448867317988,0.0643331545427254,0.0643331545427254,25560304.1959947,0.0,1.0
1982-02-16,18.37,18.5,18.37,18.5,153200,0.0630293359439928,0.0634753791488224,0.0630293359439928,0.0634753791488224,44650383.1565153,0.0,1.0
1982-02-17,18.63,18.75,18.63,18.63,114200,0.0639214223536519,0.0643331545427254,0.0639214223536519,0.0639214223536519,33283771.256358,0.0,1.0
1982-02-18,18.87,19.0,18.87,18.87,126700,0.0647448867317988,0.0651909299366284,0.0647448867317988,0.0647448867317988,36926916.096152,0.0,1.0
1982-02-19,18.75,18.87,18.75,18.87,60700,0.0643331545427254,0.0647448867317988,0.0643331545427254,0.0647448867317988,17691111.3420397,0.0,1.0
1982-02-22,18.5,18.63,18.5,18.63,118900,0.0634753791488224,0.0639214223536519,0.0634753791488224,0.0639214223536519,34653593.7161205,0.0,1.0
1982-02-23,18.25,18.37,18.25,18.37,154200,0.0626176037549194,0.0630293359439928,0.0626176037549194,0.0630293359439928,44941834.7436988,0.0,1.0
1982-02-24,18.37,18.5,18.37,18.37,169400,0.0630293359439928,0.0634753791488224,0.0630293359439928,0.0630293359439928,49371898.8688883,0.0,1.0
1982-02-25,18.25,18.37,18.25,18.37,137500,0.0626176037549194,0.0630293359439928,0.0626176037549194,0.0630293359439928,40074593.237734,0.0,1.0
1982-02-26,18.25,18.37,18.25,18.25,77800,0.0626176037549194,0.0630293359439928,0.0626176037549194,0.0626176037549194,22674933.4828779,0.0,1.0
1982-03-01,18.37,18.5,18.37,18.37,157600,0.0630293359439928,0.0634753791488224,0.0630293359439928,0.0630293359439928,45932770.1401228,0.0,1.0
1982-03-02,18.37,18.5,18.37,18.37,155400,0.0630293359439928,0.0634753791488224,0.0630293359439928,0.0630293359439928,45291576.648319,0.0,1.0
1982-03-03,18.37,18.5,18.37,18.37,105600,0.0630293359439928,0.0634753791488224,0.0630293359439928,0.0630293359439928,30777287.6065797,0.0,1.0
1982-03-04,18.0,18.12,18.0,18.12,171300,0.0617598283610164,0.0621715605500898,0.0617598283610164,0.0621715605500898,49925656.884537,0.0,1.0
1982-03-05,16.63,16.75,16.63,16.75,202300,0.0570592192024279,0.0574709513915013,0.0570592192024279,0.0574709513915013,58960656.0872261,0.0,1.0
1982-03-08,16.37,16.5,16.37,16.5,156900,0.0561671327927688,0.0566131759975983,0.0561671327927688,0.0566131759975983,45728754.0290943,0.0,1.0
1982-03-09,16.5,16.63,16.5,16.5,234400,0.0566131759975983,0.0570592192024279,0.0566131759975983,0.0566131759975983,68316252.0358172,0.0,1.0
1982-03-10,16.25,16.37,16.25,16.37,388100,0.0557554006036953,0.0561671327927688,0.0557554006036953,0.0561671327927688,113112360.985924,0.0,1.0
1982-03-11,16.25,16.5,16.25,16.25,100800,0.0557554006036953,0.0566131759975983,0.0557554006036953,0.0557554006036953,29378319.9880988,0.0,1.0
1982-03-12,15.25,15.37,15.25,15.37,207800,0.0523242990280833,0.0527360312171567,0.0523242990280833,0.0527360312171567,60563639.8167355,0.0,1.0
1982-03-15,15.13,15.25,15.13,15.25,229300,0.0519125668390099,0.0523242990280833,0.0519125668390099,0.0523242990280833,66829848.9411811,0.0,1.0
1982-03-16,14.87,15.0,14.87,15.0,210500,0.0510204804293507,0.0514665236341803,0.0510204804293507,0.0514665236341803,61350559.102131,0.0,1.0
1982-03-17,14.12,14.25,14.12,14.25,225400,0.0484471542476417,0.0488931974524713,0.0484471542476417,0.0488931974524713,65693187.7511655,0.0,1.0
1982-03-18,15.25,15.37,15.25,15.25,251500,0.0523242990280833,0.0527360312171567,0.0523242990280833,0.0523242990280833,73300074.1766553,0.0,1.0
1982-03-19,16.63,16.75,16.63,16.63,293800,0.0570592192024279,0.0574709513915013,0.0570592192024279,0.0570592192024279,85628476.3145182,0.0,1.0
1982-03-22,17.88,18.0,17.88,17.88,308900,0.0613480961719429,0.0617598283610164,0.0613480961719429,0.0613480961719429,90029395.2809894,0.0,1.0
1982-03-23,17.62,17.75,17.62,17.75,249800,0.0604560097622838,0.0609020529671133,0.0604560097622838,0.0609020529671133,72804606.4784433,0.0,1.0
1982-03-24,16.63,16.75,16.63,16.75,230400,0.0570592192024279,0.0574709513915013,0.0570592192024279,0.0574709513915013,67150445.687083,0.0,1.0
1982-03-25,16.5,16.63,16.5,16.63,375500,0.0566131759975983,0.0570592192024279,0.0566131759975983,0.0570592192024279,109440070.987412,0.0,1.0
1982-03-26,16.25,16.37,16.25,16.37,226700,0.0557554006036953,0.0561671327927688,0.0557554006036953,0.0561671327927688,66072074.814504,0.0,1.0
1982-03-29,16.63,16.75,16.63,16.63,301800,0.0570592192024279,0.0574709513915013,0.0570592192024279,0.0570592192024279,87960089.0119864,0.0,1.0
1982-03-30,16.88,17.0,16.88,16.88,348000,0.0579169945963309,0.0583287267854043,0.0579169945963309,0.0579169945963309,101425152.339865,0.0,1.0
1982-03-31,16.88,17.0,16.88,16.88,223900,0.0579169945963309,0.0583287267854043,0.0579169945963309,0.0579169945963309,65256010.3703902,0.0,1.0
1982-04-01,17.75,17.88,17.75,17.75,264000,0.0609020529671133,0.0613480961719429,0.0609020529671133,0.0609020529671133,76943219.0164494,0.0,1.0
1982-04-02,17.75,17.88,17.75,17.75,378600,0.0609020529671133,0.0613480961719429,0.0609020529671133,0.0609020529671133,110343570.907681,0.0,1.0
1982-04-05,17.75,17.88,17.75,17.75,386800,0.0609020529671133,0.0613480961719429,0.0609020529671133,0.0609020529671133,112733473.922586,0.0,1.0
1982-04-06,17.62,17.75,17.62,17.75,319600,0.0604560097622838,0.0609020529671133,0.0604560097622838,0.0609020529671133,93147927.263853,0.0,1.0
1982-04-07,17.38,17.5,17.38,17.5,129900,0.0596325453841369,0.0600442775732103,0.0596325453841369,0.0600442775732103,37859561.1751393,0.0,1.0
1982-04-08,17.5,17.62,17.5,17.5,107100,0.0600442775732103,0.0604560097622838,0.0600442775732103,0.0600442775732103,31214464.987355,0.0,1.0
1982-04-12,17.38,17.62,17.38,17.5,197800,0.0596325453841369,0.0604560097622838,0.0596325453841369,0.0600442775732103,57649123.9449003,0.0,1.0
1982-04-13,16.0,16.13,16.0,16.13,380800,0.0548976252097923,0.0553436684146219,0.0548976252097923,0.0553436684146219,110984764.399485,0.0,1.0
1982-04-14,16.13,16.25,16.13,16.13,507100,0.0553436684146219,0.0557554006036953,0.0553436684146219,0.0553436684146219,147795099.860763,0.0,1.0
1982-04-15,16.37,16.5,16.37,16.37,733400,0.0561671327927688,0.0566131759975983,0.0561671327927688,0.0561671327927688,213750594.040394,0.0,1.0
1982-04-16,16.88,17.0,16.88,16.88,464500,0.0579169945963309,0.0583287267854043,0.0579169945963309,0.0579169945963309,135379262.246745,0.0,1.0
1982-04-19,16.5,16.75,16.5,16.75,184300,0.0566131759975983,0.0574709513915013,0.0566131759975983,0.0574709513915013,53714527.5179228,0.0,1.0
1982-04-20,15.75,15.87,15.75,15.87,359600,0.0540398498158893,0.0544515820049627,0.0540398498158893,0.0544515820049627,104805990.751194,0.0,1.0
1982-04-21,15.63,15.75,15.63,15.75,326000,0.0536281176268159,0.0540398498158893,0.0536281176268159,0.0540398498158893,95013217.4218275,0.0,1.0
1982-04-22,15.37,15.5,15.37,15.5,234800,0.0527360312171567,0.0531820744219863,0.0527360312171567,0.0531820744219863,68432832.6706906,0.0,1.0
1982-04-23,15.37,15.5,15.37,15.37,215600,0.0527360312171567,0.0531820744219863,0.0527360312171567,0.0527360312171567,62836962.196767,0.0,1.0
1982-04-26,15.75,15.87,15.75,15.75,258600,0.0540398498158893,0.0544515820049627,0.0540398498158893,0.0540398498158893,75369380.4456583,0.0,1.0
1982-04-27,15.25,15.37,15.25,15.37,313700,0.0523242990280833,0.0527360312171567,0.0523242990280833,0.0527360312171567,91428362.8994703,0.0,1.0
1982-04-28,14.62,14.75,14.62,14.75,443000,0.0501627050354477,0.0506087482402773,0.0501627050354477,0.0506087482402773,129113053.122299,0.0,1.0
1982-04-29,14.62,14.75,14.62,14.62,367100,0.0501627050354477,0.0506087482402773,0.0501627050354477,0.0501627050354477,106991877.65507,0.0,1.0
1982-04-30,14.75,14.87,14.75,14.75,1238400,0.0506087482402773,0.0510204804293507,0.0506087482402773,0.0506087482402773,360933645.568071,0.0,1.0
1982-05-03,15.25,15.37,15.25,15.25,369200,0.0523242990280833,0.0527360312171567,0.0523242990280833,0.0523242990280833,107603925.988156,0.0,1.0
1982-05-04,15.75,15.87,15.75,15.75,330300,0.0540398498158893,0.0544515820049627,0.0540398498158893,0.0540398498158893,96266459.2467167,0.0,1.0
1982-05-05,15.5,15.75,15.5,15.75,240800,0.0531820744219863,0.0540398498158893,0.0531820744219863,0.0540398498158893,70181542.1937917,0.0,1.0
1982-05-06,16.0,16.13,16.0,16.0,336900,0.0548976252097923,0.0553436684146219,0.0548976252097923,0.0548976252097923,98190039.722128,0.0,1.0
1982-05-07,16.25,16.37,16.25,16.25,378200,0.0557554006036953,0.0561671327927688,0.0557554006036953,0.0557554006036953,110226990.272807,0.0,1.0
1982-05-10,16.0,16.13,16.0,16.13,141100,0.0548976252097923,0.0553436684146219,0.0548976252097923,0.0553436684146219,41123818.9515947,0.0,1.0
1982-05-11,15.5,15.63,15.5,15.63,459900,0.0531820744219863,0.0536281176268159,0.0531820744219863,0.0536281176268159,134038584.945701,0.0,1.0
1982-05-12,15.13,15.25,15.13,15.25,317000,0.0519125668390099,0.0523242990280833,0.0519125668390099,0.0523242990280833,92390153.1371758,0.0,1.0
1982-05-13,15.25,15.37,15.25,15.25,243100,0.0523242990280833,0.0527360312171567,0.0523242990280833,0.0523242990280833,70851880.8443138,0.0,1.0
1982-05-14,14.62,14.87,14.62,14.87,427400,0.0501627050354477,0.0510204804293507,0.0501627050354477,0.0510204804293507,124566408.362237,0.0,1.0
1982-05-17,14.38,14.5,14.38,14.5,340200,0.0493392406573008,0.0497509728463743,0.0493392406573008,0.0497509728463743,99151829.9598337,0.0,1.0
1982-05-18,14.12,14.25,14.12,14.25,544800,0.0484471542476417,0.0488931974524713,0.0484471542476417,0.0488931974524713,158782824.697582,0.0,1.0
1982-05-19,14.0,14.12,14.0,14.12,336100,0.0480354220585683,0.0484471542476417,0.0480354220585683,0.0484471542476417,97956878.4523811,0.0,1.0
1982-05-20,14.12,14.25,14.12,14.12,123300,0.0484471542476417,0.0488931974524713,0.0484471542476417,0.0484471542476417,35935980.6997281,0.0,1.0
1982-05-21,14.25,14.38,14.25,14.25,173400,0.0488931974524713,0.0493392406573008,0.0488931974524713,0.0488931974524713,50537705.2176224,0.0,1.0
1982-05-24,14.38,14.5,14.38,14.38,142800,0.0493392406573008,0.0497509728463743,0.0493392406573008,0.0493392406573008,41619286.6498067,0.0,1.0
1982-05-25,14.38,14.5,14.38,14.38,230200,0.0493392406573008,0.0497509728463743,0.0493392406573008,0.0493392406573008,67092155.3696464,0.0,1.0
1982-05-26,14.25,14.38,14.25,14.38,193200,0.0488931974524713,0.0493392406573008,0.0488931974524713,0.0493392406573008,56308446.6438561,0.0,1.0
1982-05-27,14.0,14.12,14.0,14.12,139500,0.0480354220585683,0.0484471542476417,0.0480354220585683,0.0484471542476417,40657496.412101,0.0,1.0
1982-05-28,14.0,14.12,14.0,14.0,85700,0.0480354220585683,0.0484471542476417,0.0480354220585683,0.0480354220585683,24977401.0216277,0.0,1.0
1982-06-01,13.75,13.88,13.75,13.88,212500,0.0471776466646653,0.0476236898694948,0.0471776466646653,0.0476236898694948,61933462.276498,0.0,1.0
1982-06-02,14.0,14.12,14.0,14.0,146900,0.0480354220585683,0.0484471542476417,0.0480354220585683,0.0480354220585683,42814238.1572591,0.0,1.0
1982-06-03,13.5,13.75,13.5,13.75,177500,0.0463198712707623,0.0471776466646653,0.0463198712707623,0.0471776466646653,51732656.7250748,0.0,1.0
1982-06-04,13.13,13.25,13.13,13.25,168200,0.0450503636877858,0.0454620958768593,0.0450503636877858,0.0454620958768593,49022156.9642681,0.0,1.0
1982-06-07,13.13,13.25,13.13,13.13,165900,0.0450503636877858,0.0454620958768593,0.0450503636877858,0.0450503636877858,48351818.313746,0.0,1.0
1982-06-08,13.0,13.13,13.0,13.13,140200,0.0446043204829563,0.0450503636877858,0.0446043204829563,0.0450503636877858,40861512.5231295,0.0,1.0
1982-06-09,12.75,12.87,12.75,12.87,151100,0.0437465450890532,0.0441582772781267,0.0437465450890532,0.0441582772781267,44038334.8234299,0.0,1.0
1982-06-10,12.87,13.0,12.87,12.87,153600,0.0441582772781267,0.0446043204829563,0.0441582772781267,0.0441582772781267,44766963.7913887,0.0,1.0
1982-06-11,13.38,13.5,13.38,13.38,243900,0.0459081390816888,0.0463198712707623,0.0459081390816888,0.0459081390816888,71085042.1140606,0.0,1.0
1982-06-14,13.38,13.5,13.38,13.38,133900,0.0459081390816888,0.0463198712707623,0.0459081390816888,0.0459081390816888,39025367.5238734,0.0,1.0
1982-06-15,13.38,13.5,13.38,13.38,157200,0.0459081390816888,0.0463198712707623,0.0459081390816888,0.0459081390816888,45816189.5052494,0.0,1.0
1982-06-16,13.38,13.5,13.38,13.38,186300,0.0459081390816888,0.0463198712707623,0.0459081390816888,0.0459081390816888,54297430.6922898,0.0,1.0
1982-06-17,13.13,13.25,13.13,13.25,130200,0.0450503636877858,0.0454620958768593,0.0450503636877858,0.0454620958768593,37946996.6512944,0.0,1.0
1982-06-18,12.87,13.13,12.87,13.13,88700,0.0441582772781267,0.0450503636877858,0.0441582772781267,0.0450503636877858,25851755.7831782,0.0,1.0
1982-06-21,12.87,13.0,12.87,12.87,127400,0.0441582772781267,0.0446043204829563,0.0441582772781267,0.0441582772781267,37130932.2071805,0.0,1.0
1982-06-22,13.38,13.62,13.38,13.38,78400,0.0459081390816888,0.0467316034598357,0.0459081390816888,0.0459081390816888,22849804.435188,0.0,1.0
1982-06-23,13.75,14.0,13.75,13.75,235500,0.0471776466646653,0.0480354220585683,0.0471776466646653,0.0471776466646653,68636848.781719,0.0,1.0
1982-06-24,13.75,13.88,13.75,13.75,197100,0.0471776466646653,0.0476236898694948,0.0471776466646653,0.0471776466646653,57445107.8338718,0.0,1.0
1982-06-25,13.25,13.38,13.25,13.38,119100,0.0454620958768593,0.0459081390816888,0.0454620958768593,0.0459081390816888,34711884.0335572,0.0,1.0
1982-06-28,13.13,13.25,13.13,13.25,112300,0.0450503636877858,0.0454620958768593,0.0450503636877858,0.0454620958768593,32730013.2407093,0.0,1.0
1982-06-29,12.75,12.87,12.75,12.87,159900,0.0437465450890532,0.0441582772781267,0.0437465450890532,0.0441582772781267,46603108.7906449,0.0,1.0
1982-06-30,12.75,12.87,12.75,12.75,301900,0.0437465450890532,0.0441582772781267,0.0437465450890532,0.0437465450890532,87989234.1707048,0.0,1.0
1982-07-01,12.63,12.75,12.63,12.75,248800,0.0433348128999798,0.0437465450890532,0.0433348128999798,0.0437465450890532,72513154.8912598,0.0,1.0
1982-07-02,12.0,12.13,12.0,12.13,259400,0.0411732189073442,0.0416192621121738,0.0411732189073442,0.0416192621121738,75602541.7154052,0.0,1.0
1982-07-06,11.5,11.63,11.5,11.63,391500,0.0394576681195382,0.0399037113243678,0.0394576681195382,0.0399037113243678,114103296.382348,0.0,1.0
1982-07-07,11.5,11.63,11.5,11.5,135600,0.0394576681195382,0.0399037113243678,0.0394576681195382,0.0394576681195382,39520835.2220854,0.0,1.0
1982-07-08,11.0,11.12,11.0,11.12,733600,0.0377421173317322,0.0381538495208057,0.0377421173317322,0.0381538495208057,213808884.35783,0.0,1.0
1982-07-09,11.37,11.5,11.37,11.37,573300,0.0390116249147087,0.0394576681195382,0.0390116249147087,0.0390116249147087,167089194.932312,0.0,1.0
1982-07-12,11.63,11.75,11.63,11.63,283000,0.0399037113243678,0.0403154435134412,0.0399037113243678,0.0399037113243678,82480799.1729362,0.0,1.0
1982-07-13,12.37,12.5,12.37,12.37,510600,0.0424427264903207,0.0428887696951502,0.0424427264903207,0.0424427264903207,148815180.415905,0.0,1.0
1982-07-14,12.5,12.75,12.5,12.5,317500,0.0428887696951502,0.0437465450890532,0.0428887696951502,0.0428887696951502,92535878.9307677,0.0,1.0
1982-07-15,12.75,12.87,12.75,12.75,293700,0.0437465450890532,0.0441582772781267,0.0437465450890532,0.0437465450890532,85599331.1558,0.0,1.0
1982-07-16,13.25,13.38,13.25,13.25,343800,0.0454620958768593,0.0459081390816888,0.0454620958768593,0.0454620958768593,100201055.673694,0.0,1.0
1982-07-19,13.38,13.5,13.38,13.38,374000,0.0459081390816888,0.0463198712707623,0.0459081390816888,0.0459081390816888,109002893.606637,0.0,1.0
1982-07-20,14.25,14.38,14.25,14.25,221900,0.0488931974524713,0.0493392406573008,0.0488931974524713,0.0488931974524713,64673107.1960231,0.0,1.0
1982-07-21,14.25,14.38,14.25,14.25,320100,0.0488931974524713,0.0493392406573008,0.0488931974524713,0.0488931974524713,93293653.0574448,0.0,1.0
1982-07-22,14.38,14.5,14.38,14.38,157200,0.0493392406573008,0.0497509728463743,0.0493392406573008,0.0493392406573008,45816189.5052494,0.0,1.0
1982-07-23,14.12,14.25,14.12,14.25,81700,0.0484471542476417,0.0488931974524713,0.0484471542476417,0.0488931974524713,23811594.6728936,0.0,1.0
1982-07-26,13.5,13.62,13.5,13.62,253800,0.0463198712707623,0.0467316034598357,0.0463198712707623,0.0467316034598357,73970412.8271774,0.0,1.0
1982-07-27,13.5,13.62,13.5,13.5,144300,0.0463198712707623,0.0467316034598357,0.0463198712707623,0.0463198712707623,42056464.0305819,0.0,1.0
1982-07-28,12.87,13.0,12.87,13.0,238900,0.0441582772781267,0.0446043204829563,0.0441582772781267,0.0446043204829563,69627784.178143,0.0,1.0
1982-07-29,13.38,13.5,13.38,13.38,276200,0.0459081390816888,0.0463198712707623,0.0459081390816888,0.0459081390816888,80498928.3800883,0.0,1.0
1982-07-30,13.5,13.62,13.5,13.5,172400,0.0463198712707623,0.0467316034598357,0.0463198712707623,0.0463198712707623,50246253.6304388,0.0,1.0
1982-08-02,13.88,14.0,13.88,13.88,421400,0.0476236898694948,0.0480354220585683,0.0476236898694948,0.0476236898694948,122817698.839135,0.0,1.0
1982-08-03,13.0,13.13,13.0,13.13,401200,0.0446043204829563,0.0450503636877858,0.0446043204829563,0.0450503636877858,116930376.778028,0.0,1.0
1982-08-04,12.87,13.0,12.87,13.0,374400,0.0441582772781267,0.0446043204829563,0.0441582772781267,0.0446043204829563,109119474.24151,0.0,1.0
1982-08-05,12.37,12.5,12.37,12.5,311400,0.0424427264903207,0.0428887696951502,0.0424427264903207,0.0428887696951502,90758024.2489481,0.0,1.0
1982-08-06,12.25,12.37,12.25,12.37,432300,0.0420309943012472,0.0424427264903207,0.0420309943012472,0.0424427264903207,125994521.139436,0.0,1.0
1982-08-09,12.37,12.5,12.37,12.37,250500,0.0424427264903207,0.0428887696951502,0.0424427264903207,0.0424427264903207,73008622.5894718,0.0,1.0
1982-08-10,13.13,13.25,13.13,13.13,501100,0.0450503636877858,0.0454620958768593,0.0450503636877858,0.0450503636877858,146046390.337662,0.0,1.0
1982-08-11,13.25,13.38,13.25,13.25,312000,0.0454620958768593,0.0459081390816888,0.0454620958768593,0.0454620958768593,90932895.2012582,0.0,1.0
1982-08-12,13.13,13.25,13.13,13.25,136700,0.0450503636877858,0.0454620958768593,0.0450503636877858,0.0454620958768593,39841431.9679872,0.0,1.0
1982-08-13,13.13,13.25,13.13,13.13,115900,0.0450503636877858,0.0454620958768593,0.0450503636877858,0.0450503636877858,33779238.95457,0.0,1.0
1982-08-16,13.38,13.5,13.38,13.38,171500,0.0459081390816888,0.0463198712707623,0.0459081390816888,0.0459081390816888,49983947.2019737,0.0,1.0
1982-08-17,14.25,14.5,14.25,14.25,213100,0.0488931974524713,0.0497509728463743,0.0488931974524713,0.0488931974524713,62108333.2288081,0.0,1.0
1982-08-18,14.25,14.38,14.25,14.25,558300,0.0488931974524713,0.0493392406573008,0.0488931974524713,0.0488931974524713,162717421.124559,0.0,1.0
1982-08-19,14.38,14.5,14.38,14.38,212600,0.0493392406573008,0.0497509728463743,0.0493392406573008,0.0493392406573008,61962607.4352164,0.0,1.0
1982-08-20,14.75,14.87,14.75,14.75,244900,0.0506087482402773,0.0510204804293507,0.0506087482402773,0.0506087482402773,71376493.7012441,0.0,1.0
1982-08-23,15.37,15.5,15.37,15.37,311100,0.0527360312171567,0.0531820744219863,0.0527360312171567,0.0527360312171567,90670588.7727932,0.0,1.0
1982-08-24,16.13,16.25,16.13,16.13,695400,0.0553436684146219,0.0557554006036953,0.0553436684146219,0.0553436684146219,202675433.72742,0.0,1.0
1982-08-25,17.25,17.38,17.25,17.25,1594100,0.0591865021793073,0.0596325453841369,0.0591865021793073,0.0591865021793073,464602975.12925,0.0,1.0
1982-08-26,17.75,17.88,17.75,17.75,940100,0.0609020529671133,0.0613480961719429,0.0609020529671133,0.0609020529671133,273993637.111228,0.0,1.0
1982-08-27,16.88,17.0,16.88,17.0,440400,0.0579169945963309,0.0583287267854043,0.0579169945963309,0.0583287267854043,128355278.995622,0.0,1.0
1982-08-30,17.12,17.25,17.12,17.12,359100,0.0587404589744778,0.0591865021793073,0.0587404589744778,0.0587404589744778,104660264.957602,0.0,1.0
1982-08-31,18.0,18.12,18.0,18.0,627500,0.0617598283610164,0.0621715605500898,0.0617598283610164,0.0617598283610164,182885870.957659,0.0,1.0
1982-09-01,17.5,17.62,17.5,17.62,368600,0.0600442775732103,0.0604560097622838,0.0600442775732103,0.0604560097622838,107429055.035846,0.0,1.0
1982-09-02,18.25,18.37,18.25,18.25,336700,0.0626176037549194,0.0630293359439928,0.0626176037549194,0.0626176037549194,98131749.4046912,0.0,1.0
1982-09-03,18.37,18.5,18.37,18.37,466700,0.0630293359439928,0.0634753791488224,0.0630293359439928,0.0630293359439928,136020455.738549,0.0,1.0
1982-09-07,17.38,17.5,17.38,17.5,363300,0.0596325453841369,0.0600442775732103,0.0596325453841369,0.0600442775732103,105884361.623773,0.0,1.0
1982-09-08,18.0,18.12,18.0,18.0,322900,0.0617598283610164,0.0621715605500898,0.0617598283610164,0.0617598283610164,94109717.5015586,0.0,1.0
1982-09-09,17.62,17.75,17.62,17.75,283900,0.0604560097622838,0.0609020529671133,0.0604560097622838,0.0609020529671133,82743105.6014014,0.0,1.0
1982-09-10,18.12,18.25,18.12,18.12,250300,0.0621715605500898,0.0626176037549194,0.0621715605500898,0.0621715605500898,72950332.2720351,0.0,1.0
1982-09-13,18.25,18.37,18.25,18.25,262900,0.0626176037549194,0.0630293359439928,0.0626176037549194,0.0626176037549194,76622622.2705474,0.0,1.0
1982-09-14,18.87,19.0,18.87,18.87,453100,0.0647448867317988,0.0651909299366284,0.0647448867317988,0.0647448867317988,132056714.152853,0.0,1.0
1982-09-15,18.75,18.87,18.75,18.87,320300,0.0643331545427254,0.0647448867317988,0.0643331545427254,0.0647448867317988,93351943.3748815,0.0,1.0
1982-09-16,18.12,18.37,18.12,18.37,358800,0.0621715605500898,0.0630293359439928,0.0621715605500898,0.0630293359439928,104572829.481447,0.0,1.0
1982-09-17,17.75,17.88,17.75,17.88,241300,0.0609020529671133,0.0613480961719429,0.0609020529671133,0.0613480961719429,70327267.9873835,0.0,1.0
1982-09-20,17.88,18.0,17.88,17.88,174700,0.0613480961719429,0.0617598283610164,0.0613480961719429,0.0613480961719429,50916592.280961,0.0,1.0
1982-09-21,18.25,18.37,18.25,18.25,163700,0.0626176037549194,0.0630293359439928,0.0626176037549194,0.0626176037549194,47710624.8219422,0.0,1.0
1982-09-22,18.75,18.87,18.75,18.75,461500,0.0643331545427254,0.0647448867317988,0.0643331545427254,0.0643331545427254,134504907.485195,0.0,1.0
1982-09-23,18.75,18.87,18.75,18.75,624200,0.0643331545427254,0.0647448867317988,0.0643331545427254,0.0643331545427254,181924080.719953,0.0,1.0
1982-09-24,18.12,18.25,18.12,18.25,795500,0.0621715605500898,0.0626176037549194,0.0621715605500898,0.0626176037549194,231849737.60449,0.0,1.0
1982-09-27,18.12,18.37,18.12,18.12,170300,0.0621715605500898,0.0630293359439928,0.0621715605500898,0.0621715605500898,49634205.2973535,0.0,1.0
1982-09-28,18.37,18.63,18.37,18.37,381800,0.0630293359439928,0.0639214223536519,0.0630293359439928,0.0630293359439928,111276215.986668,0.0,1.0
1982-09-29,18.37,18.5,18.37,18.37,292700,0.0630293359439928,0.0634753791488224,0.0630293359439928,0.0630293359439928,85307879.5686164,0.0,1.0
1982-09-30,18.25,18.37,18.25,18.37,333400,0.0626176037549194,0.0630293359439928,0.0626176037549194,0.0630293359439928,97169959.1669856,0.0,1.0
1982-10-01,18.5,18.75,18.5,18.5,206500,0.0634753791488224,0.0643331545427254,0.0634753791488224,0.0634753791488224,60184752.7533969,0.0,1.0
1982-10-04,18.75,18.87,18.0,18.5,309500,0.0643331545427254,0.0647448867317988,0.0617598283610164,0.0634753791488224,90204266.2332995,0.0,1.0
1982-10-05,18.87,19.25,18.75,18.75,358200,0.0647448867317988,0.0660487053305314,0.0643331545427254,0.0643331545427254,104397958.529137,0.0,1.0
1982-10-06,20.25,20.25,18.87,18.87,774700,0.0694798069061434,0.0694798069061434,0.0647448867317988,0.0647448867317988,225787544.591073,0.0,1.0
1982-10-07,21.87,22.0,20.38,20.38,1391400,0.0750381914586349,0.0754842346634644,0.069925850110973,0.069925850110973,405525738.40715,0.0,1.0
1982-10-08,23.5,23.63,21.75,21.87,1230100,0.0806308870268825,0.081076930231712,0.0746264592695614,0.0750381914586349,358514597.394448,0.0,1.0
1982-10-11,24.0,24.75,23.5,23.5,1400600,0.0823464378146885,0.0849197639963975,0.0806308870268825,0.0806308870268825,408207093.009238,0.0,1.0
1982-10-12,23.25,24.38,23.0,24.0,1156000,0.0797731116329795,0.083650256413421,0.0789153362390765,0.0823464378146885,336918034.784149,0.0,1.0
1982-10-13,23.5,24.25,23.0,23.25,887700,0.0806308870268825,0.0832042132085915,0.0789153362390765,0.0797731116329795,258721573.942811,0.0,1.0
1982-10-14,23.63,23.88,23.13,23.5,797600,0.081076930231712,0.081934705625615,0.079361379443906,0.0806308870268825,232461785.937576,0.0,1.0
1982-10-15,23.0,23.5,22.63,23.5,645600,0.0789153362390765,0.0806308870268825,0.0776458286561,0.0806308870268825,188161144.685681,0.0,1.0
1982-10-18,23.5,23.63,23.0,23.0,421200,0.0806308870268825,0.081076930231712,0.0789153362390765,0.0789153362390765,122759408.521699,0.0,1.0
1982-10-19,24.0,24.25,23.5,23.5,548400,0.0823464378146885,0.0832042132085915,0.0806308870268825,0.0806308870268825,159832050.411442,0.0,1.0
1982-10-20,25.37,25.63,23.88,24.0,1080800,0.0870470469732769,0.0879391333829361,0.081934705625615,0.0823464378146885,315000875.427949,0.0,1.0
1982-10-21,26.0,26.75,25.0,25.37,1015700,0.0892086409659125,0.0917819671476215,0.0857775393903005,0.0870470469732769,296027377.102302,0.0,1.0
1982-10-22,25.87,26.75,25.87,26.0,721800,0.0887625977610829,0.0917819671476215,0.0887625977610829,0.0892086409659125,210369755.629065,0.0,1.0
1982-10-25,24.38,26.0,24.25,25.87,825600,0.083650256413421,0.0892086409659125,0.0832042132085915,0.0887625977610829,240622430.378714,0.0,1.0
1982-10-26,24.5,24.62,23.25,24.38,748900,0.0840619886024945,0.0844737207915679,0.0797731116329795,0.083650256413421,218268093.641738,0.0,1.0
1982-10-27,25.12,25.25,24.5,24.5,853400,0.0861892715793739,0.0866353147842035,0.0840619886024945,0.0840619886024945,248724784.502416,0.0,1.0
1982-10-28,25.12,25.37,24.75,25.12,971800,0.0861892715793739,0.0870470469732769,0.0849197639963975,0.0861892715793739,283232652.424945,0.0,1.0
1982-10-29,25.37,25.37,24.75,25.12,527300,0.0870470469732769,0.0870470469732769,0.0849197639963975,0.0861892715793739,153682421.92187,0.0,1.0
1982-11-01,26.75,27.0,25.12,25.37,465900,0.0917819671476215,0.0926397425415245,0.0861892715793739,0.0870470469732769,135787294.468802,0.0,1.0
1982-11-02,28.62,29.5,27.0,27.0,1387700,0.098198127094016,0.101217496480555,0.0926397425415245,0.0926397425415245,404447367.534571,0.0,1.0
1982-11-03,30.75,30.75,28.62,28.62,1049700,0.10550637345007,0.10550637345007,0.098198127094016,0.098198127094016,305936731.06654,0.0,1.0
1982-11-04,31.0,31.88,30.5,30.75,1469100,0.106364148843973,0.109383518230511,0.104648598056167,0.10550637345007,428171526.731308,0.0,1.0
1982-11-05,30.13,30.75,29.63,30.75,631700,0.10337909047319,0.10550637345007,0.101663539685384,0.10550637345007,184109967.62383,0.0,1.0
1982-11-08,28.87,30.37,28.75,30.13,532100,0.099055902487919,0.104202554851337,0.0986441702988456,0.10337909047319,155081389.540351,0.0,1.0
1982-11-09,29.87,30.13,28.75,28.87,802600,0.102487004063531,0.10337909047319,0.0986441702988456,0.099055902487919,233919043.873493,0.0,1.0
1982-11-10,31.0,31.5,30.0,30.0,905300,0.106364148843973,0.108079699631779,0.102933047268361,0.102933047268361,263851121.87724,0.0,1.0
1982-11-11,33.0,33.0,30.5,31.0,549800,0.113226351995197,0.113226351995197,0.104648598056167,0.106364148843973,160240082.633499,0.0,1.0
1982-11-12,32.37,34.0,32.37,33.0,585300,0.111064758002561,0.116657453570809,0.111064758002561,0.113226351995197,170586613.978514,0.0,1.0
1982-11-15,31.62,32.75,31.25,32.37,556200,0.108491431820852,0.112368576601294,0.107221924237876,0.111064758002561,162105372.791474,0.0,1.0
1982-11-16,30.0,31.75,29.87,31.62,812600,0.102933047268361,0.108937475025682,0.102487004063531,0.108491431820852,236833559.745328,0.0,1.0
1982-11-17,31.38,31.5,30.0,30.0,643500,0.107667967442705,0.108079699631779,0.102933047268361,0.102933047268361,187549096.352596,0.0,1.0
1982-11-18,31.38,31.88,31.25,31.38,681600,0.107667967442705,0.109383518230511,0.107221924237876,0.107667967442705,198653401.824288,0.0,1.0
1982-11-19,30.88,31.62,30.75,31.38,434400,0.105952416654899,0.108491431820852,0.10550637345007,0.107667967442705,126606569.472521,0.0,1.0
1982-11-22,28.12,30.88,28.12,30.88,452000,0.09648257630621,0.105952416654899,0.09648257630621,0.105952416654899,131736117.406951,0.0,1.0
1982-11-23,28.87,29.75,28.5,28.5,395100,0.099055902487919,0.102075271874458,0.0977863949049426,0.0977863949049426,115152522.096209,0.0,1.0
1982-11-24,29.5,30.5,28.75,28.87,329200,0.101217496480555,0.104648598056167,0.0986441702988456,0.099055902487919,95945862.5008144,0.0,1.0
1982-11-26,29.0,29.87,28.38,29.5,455300,0.0995019456927486,0.102487004063531,0.0973746627158691,0.101217496480555,132697907.644657,0.0,1.0
1982-11-29,28.87,29.37,28.0,29.0,223000,0.099055902487919,0.100771453275725,0.0960708441171366,0.0995019456927486,64993703.941925,0.0,1.0
1982-11-30,31.88,32.0,28.75,28.87,710700,0.109383518230511,0.109795250419585,0.0986441702988456,0.099055902487919,207134643.011328,0.0,1.0
1982-12-01,32.5,33.75,31.88,31.88,923400,0.111510801207391,0.115799678176906,0.109383518230511,0.109383518230511,269126395.605262,0.0,1.0
1982-12-02,32.5,33.0,32.0,32.5,735400,0.111510801207391,0.113226351995197,0.109795250419585,0.111510801207391,214333497.21476,0.0,1.0
1982-12-03,31.75,32.12,31.38,32.12,212400,0.108937475025682,0.110206982608658,0.107667967442705,0.110206982608658,61904317.1177795,0.0,1.0
1982-12-06,33.5,33.75,31.5,31.75,654400,0.114941902783003,0.115799678176906,0.108079699631779,0.108937475025682,190725918.652895,0.0,1.0
1982-12-07,33.87,34.62,32.75,33.5,746800,0.116211410365979,0.118784736547688,0.112368576601294,0.114941902783003,217656045.308653,0.0,1.0
1982-12-08,33.13,34.88,33.0,33.87,501400,0.113672395200026,0.119676822957347,0.113226351995197,0.116211410365979,146133825.813817,0.0,1.0
1982-12-09,31.5,32.63,31.0,32.63,869000,0.108079699631779,0.11195684441222,0.106364148843973,0.11195684441222,253271429.262478,0.0,1.0
1982-12-10,29.25,31.0,28.87,31.0,747700,0.100359721086652,0.106364148843973,0.099055902487919,0.106364148843973,217918351.737117,0.0,1.0
1982-12-13,28.62,29.0,28.62,29.0,425800,0.098198127094016,0.0995019456927486,0.098198127094016,0.0995019456927486,124100085.822743,0.0,1.0
1982-12-14,28.38,30.37,28.0,28.62,1205600,0.0973746627158691,0.104202554851337,0.0960708441171366,0.098198127094016,351374033.508452,0.0,1.0
1982-12-15,28.25,28.5,27.62,28.38,583900,0.0969286195110396,0.0977863949049426,0.094767025518404,0.0973746627158691,170178581.756457,0.0,1.0
1982-12-16,28.75,29.25,28.0,28.25,630200,0.0986441702988456,0.100359721086652,0.0960708441171366,0.0969286195110396,183672790.243054,0.0,1.0
1982-12-17,30.13,30.37,28.62,28.75,360400,0.10337909047319,0.104202554851337,0.098198127094016,0.0986441702988456,105039152.020941,0.0,1.0
1982-12-20,30.0,30.25,29.75,30.13,311500,0.102933047268361,0.103790822662264,0.102075271874458,0.10337909047319,90787169.4076662,0.0,1.0
1982-12-21,30.25,30.25,29.5,30.0,356900,0.103790822662264,0.103790822662264,0.101217496480555,0.102933047268361,104019071.465798,0.0,1.0
1982-12-22,31.12,31.12,30.37,30.37,451900,0.106775881033046,0.106775881033046,0.104202554851337,0.104202554851337,131706972.248233,0.0,1.0
1982-12-23,32.0,32.0,30.88,31.12,388300,0.109795250419585,0.109795250419585,0.105952416654899,0.106775881033046,113170651.30336,0.0,1.0
1982-12-27,32.75,32.87,31.75,32.0,276200,0.112368576601294,0.112780308790367,0.108937475025682,0.109795250419585,80498928.380088,0.0,1.0
1982-12-28,32.5,33.75,32.12,32.75,506100,0.111510801207391,0.115799678176906,0.110206982608658,0.112368576601294,147503648.273579,0.0,1.0
1982-12-29,31.38,32.63,31.0,32.5,360300,0.107667967442705,0.11195684441222,0.106364148843973,0.111510801207391,105010006.862222,0.0,1.0
1982-12-30,30.0,31.75,29.63,31.38,700300,0.102933047268361,0.108937475025682,0.101663539685384,0.107667967442705,204103546.504618,0.0,1.0
1982-12-31,29.87,30.37,29.87,30.0,221700,0.102487004063531,0.104202554851337,0.102487004063531,0.102933047268361,64614816.8785864,0.0,1.0
1983-01-03,28.5,30.25,28.25,29.87,503700,0.0977863949049426,0.103790822662264,0.0969286195110396,0.102487004063531,146804164.464339,0.0,1.0
1983-01-04,30.13,30.25,28.0,28.5,998700,0.10337909047319,0.103790822662264,0.0960708441171366,0.0977863949049426,291072700.120182,0.0,1.0
1983-01-05,30.25,30.5,29.63,30.13,631900,0.103790822662264,0.104648598056167,0.101663539685384,0.10337909047319,184168257.941266,0.0,1.0
1983-01-06,29.13,30.37,29.0,30.25,436600,0.0999479888975781,0.104202554851337,0.0995019456927486,0.103790822662264,127247762.964325,0.0,1.0
1983-01-07,27.5,29.5,27.5,29.13,768100,0.0943552933293305,0.101217496480555,0.0943552933293305,0.0999479888975781,223863964.115662,0.0,1.0
1983-01-10,28.75,29.0,27.25,27.5,1229200,0.0986441702988456,0.0995019456927486,0.0934975179354275,0.0943552933293305,358252290.965983,0.0,1.0
1983-01-11,29.13,29.5,28.75,28.75,6200,0.0999479888975781,0.101217496480555,0.0986441702988456,0.0986441702988456,1806999.84053783,0.0,1.0
1983-01-12,30.75,31.5,29.5,29.5,790100,0.10550637345007,0.108079699631779,0.101217496480555,0.101217496480555,230275899.033698,0.0,1.0
1983-01-13,30.75,31.0,30.25,30.75,367300,0.10550637345007,0.106364148843973,0.103790822662264,0.10550637345007,107050167.972507,0.0,1.0
1983-01-14,33.0,33.0,30.88,30.88,824300,0.113226351995197,0.113226351995197,0.105952416654899,0.105952416654899,240243543.315375,0.0,1.0
1983-01-17,34.13,34.62,32.75,33.0,1048500,0.117103496775638,0.118784736547688,0.112368576601294,0.113226351995197,305586989.161922,0.0,1.0
1983-01-18,33.37,34.88,32.5,34.13,981200,0.114495859578173,0.119676822957347,0.111510801207391,0.117103496775638,285972297.34447,0.0,1.0
1983-01-19,33.63,34.0,33.25,33.37,757400,0.115387945987832,0.116657453570809,0.1140841273891,0.114495859578173,220745432.132799,0.0,1.0
1983-01-20,37.37,37.37,33.63,33.63,3160000,0.128220265880621,0.128220265880621,0.115387945987832,0.115387945987832,920987015.499925,0.0,1.0
1983-01-21,37.37,39.0,37.0,37.37,1797300,0.128220265880621,0.133812961448869,0.126950758297645,0.128220265880621,523825937.644942,0.0,1.0
1983-01-24,35.25,37.37,34.62,37.37,1408100,0.120946330540324,0.128220265880621,0.118784736547688,0.128220265880621,410392979.913114,0.0,1.0
1983-01-25,36.63,37.5,35.0,35.25,745700,0.125681250714668,0.128666309085451,0.120088555146421,0.120946330540324,217335448.562751,0.0,1.0
1983-01-26,38.12,38.5,37.0,37.0,907200,0.13079359206233,0.132097410661063,0.126950758297645,0.126950758297645,264404879.89289,0.0,1.0
1983-01-27,40.75,41.0,38.0,38.12,465700,0.13981738920619,0.140675164600093,0.130381859873257,0.13079359206233,135729004.151365,0.0,1.0
1983-01-28,41.0,42.0,40.5,40.75,1775600,0.140675164600093,0.144106266175705,0.138959613812287,0.13981738920619,517501438.203058,0.0,1.0
1983-01-31,40.87,41.62,40.13,41.0,839300,0.140229121395263,0.142802447576972,0.13769010622931,0.140675164600093,244615317.123129,0.0,1.0
1983-02-01,41.75,41.75,40.25,40.87,941800,0.143248490781802,0.143248490781802,0.138101838418384,0.140229121395263,274489104.809439,0.0,1.0
1983-02-02,42.87,43.75,41.13,41.75,1192200,0.147091324546487,0.150110693933026,0.141121207804922,0.143248490781802,347468582.240193,0.0,1.0
1983-02-03,44.63,44.75,42.5,42.87,1127400,0.153130063319564,0.153541795508638,0.145821816963511,0.147091324546487,328582519.390702,0.0,1.0
1983-02-04,44.0,45.38,43.87,44.63,956900,0.150968469326929,0.155703389501273,0.150522426122099,0.153130063319564,278890023.77591,0.0,1.0
1983-02-07,42.25,44.63,41.5,44.0,638000,0.144964041569608,0.153130063319564,0.142390715387899,0.150968469326929,185946112.623086,0.0,1.0
1983-02-08,41.88,42.87,41.38,42.25,750500,0.143694533986631,0.147091324546487,0.141978983198825,0.144964041569608,218734416.181232,0.0,1.0
1983-02-09,42.25,42.5,40.75,41.88,807200,0.144964041569608,0.145821816963511,0.13981738920619,0.143694533986631,235259721.174537,0.0,1.0
1983-02-10,45.0,45.25,42.25,42.25,1056800,0.154399570902541,0.155257346296444,0.144964041569608,0.144964041569608,308006037.335544,0.0,1.0
1983-02-11,46.5,47.25,45.38,45.38,908700,0.159546223265959,0.162119549447668,0.155703389501273,0.155703389501273,264842057.273665,0.0,1.0
1983-02-14,46.25,46.5,45.12,46.5,563300,0.158688447872056,0.159546223265959,0.154811303091614,0.159546223265959,164174679.060477,0.0,1.0
1983-02-15,45.38,46.63,44.88,46.25,514200,0.155703389501273,0.159992266470788,0.153987838713467,0.158688447872056,149864406.129767,0.0,1.0
1983-02-16,44.5,45.38,44.25,45.38,520400,0.152684020114735,0.155703389501273,0.151826244720832,0.155703389501273,151671405.970304,0.0,1.0
1983-02-17,44.0,44.5,42.62,44.5,607900,0.150968469326929,0.152684020114735,0.146233549152584,0.152684020114735,177173419.848862,0.0,1.0
1983-02-18,45.38,45.88,43.5,44.0,512900,0.155703389501273,0.157418940289079,0.149252918539123,0.150968469326929,149485519.066428,0.0,1.0
1983-02-22,46.5,47.75,45.62,45.62,878500,0.159546223265959,0.163835100235474,0.15652685387942,0.15652685387942,256040219.340722,0.0,1.0
1983-02-23,46.87,47.13,46.12,46.5,482300,0.160815730848935,0.161707817258594,0.158242404667226,0.159546223265959,140567100.498612,0.0,1.0
1983-02-24,48.13,48.38,47.25,47.25,515600,0.165138918834207,0.16599669422811,0.162119549447668,0.162119549447668,150272438.351823,0.0,1.0
1983-02-25,46.75,48.62,46.5,48.13,512000,0.160403998659862,0.166820158606256,0.159546223265959,0.165138918834207,149223212.637962,0.0,1.0
1983-02-28,45.62,46.87,45.5,46.75,590600,0.15652685387942,0.160815730848935,0.156115121690347,0.160403998659862,172131307.390587,0.0,1.0
1983-03-01,46.37,46.63,45.5,45.62,626200,0.159100180061129,0.159992266470788,0.156115121690347,0.15652685387942,182506983.894321,0.0,1.0
1983-03-02,46.75,47.0,46.25,46.37,473000,0.160403998659862,0.161261774053765,0.158688447872056,0.159100180061129,137856600.737805,0.0,1.0
1983-03-03,45.25,47.25,45.12,46.75,587200,0.155257346296444,0.162119549447668,0.154811303091614,0.160403998659862,171140371.994163,0.0,1.0
1983-03-04,44.63,45.38,43.25,45.25,677700,0.153130063319564,0.155703389501273,0.14839514314522,0.155257346296444,197516740.634272,0.0,1.0
1983-03-07,43.75,44.75,42.5,44.63,681600,0.150110693933026,0.153541795508638,0.145821816963511,0.153130063319564,198653401.824287,0.0,1.0
1983-03-08,42.38,43.5,41.75,43.5,985000,0.145410084774437,0.149252918539123,0.143248490781802,0.149252918539123,287079813.375768,0.0,1.0
1983-03-09,43.63,43.63,41.62,42.38,889900,0.149698961743952,0.149698961743952,0.142802447576972,0.145410084774437,259362767.434615,0.0,1.0
1983-03-10,43.0,44.13,42.62,43.63,502700,0.147537367751317,0.151414512531758,0.146233549152584,0.149698961743952,146512712.877155,0.0,1.0
1983-03-11,42.38,43.75,41.38,43.0,391800,0.145410084774437,0.150110693933026,0.141978983198825,0.147537367751317,114190731.858504,0.0,1.0
1983-03-14,41.38,42.25,40.37,42.25,767300,0.141978983198825,0.144964041569608,0.138513570607457,0.144964041569608,223630802.845916,0.0,1.0
1983-03-15,42.0,42.0,40.13,41.38,335100,0.144106266175705,0.144106266175705,0.13769010622931,0.141978983198825,97665426.8651975,0.0,1.0
1983-03-16,42.0,43.5,41.75,42.0,495400,0.144106266175705,0.149252918539123,0.143248490781802,0.144106266175705,144385116.290716,0.0,1.0
1983-03-17,42.38,42.38,41.88,42.0,197100,0.145410084774437,0.145410084774437,0.143694533986631,0.144106266175705,57445107.833872,0.0,1.0
1983-03-18,43.0,43.5,42.25,42.38,384500,0.147537367751317,0.149252918539123,0.144964041569608,0.145410084774437,112063135.272063,0.0,1.0
1983-03-21,44.0,44.13,42.75,43.0,464400,0.150968469326929,0.151414512531758,0.146679592357414,0.147537367751317,135350117.088027,0.0,1.0
1983-03-22,44.5,45.12,44.0,44.0,450900,0.152684020114735,0.154811303091614,0.150968469326929,0.150968469326929,131415520.661049,0.0,1.0
1983-03-23,42.38,44.63,42.25,44.5,628400,0.145410084774437,0.153130063319564,0.144964041569608,0.152684020114735,183148177.386125,0.0,1.0
1983-03-24,43.13,43.63,42.25,42.38,457400,0.147983410956146,0.149698961743952,0.144964041569608,0.145410084774437,133309955.977742,0.0,1.0
1983-03-25,43.13,43.87,43.0,43.13,259200,0.147983410956146,0.150522426122099,0.147537367751317,0.147983410956146,75544251.3979686,0.0,1.0
1983-03-28,42.5,43.0,41.75,43.0,332900,0.145821816963511,0.147537367751317,0.143248490781802,0.147537367751317,97024233.3733938,0.0,1.0
1983-03-29,43.75,44.13,42.62,42.62,463100,0.150110693933026,0.151414512531758,0.146233549152584,0.146233549152584,134971230.024688,0.0,1.0
1983-03-30,44.25,44.37,43.75,43.75,392000,0.151826244720832,0.152237976909905,0.150110693933026,0.150110693933026,114249022.17594,0.0,1.0
1983-03-31,42.25,44.5,42.25,44.25,380100,0.144964041569608,0.152684020114735,0.144964041569608,0.151826244720832,110780748.288456,0.0,1.0
1983-04-04,41.13,42.25,40.13,42.25,568700,0.141121207804922,0.144964041569608,0.13769010622931,0.144964041569608,165748517.631268,0.0,1.0
1983-04-05,40.37,42.0,40.37,41.13,545100,0.138513570607457,0.144106266175705,0.138513570607457,0.141121207804922,158870260.173737,0.0,1.0
1983-04-06,40.0,40.5,39.5,40.37,955300,0.137244063024481,0.138959613812287,0.135528512236675,0.138513570607457,278423701.236416,0.0,1.0
1983-04-07,39.63,40.25,39.37,40.0,649600,0.135974555441504,0.138101838418384,0.135082469031845,0.137244063024481,189326951.034415,0.0,1.0
1983-04-08,39.37,39.87,38.62,39.63,670800,0.135082469031845,0.136798019819651,0.132509142850136,0.135974555441504,195505724.682706,0.0,1.0
1983-04-11,41.62,41.88,38.75,39.37,1028900,0.142802447576972,0.143694533986631,0.132955186054966,0.135082469031845,299874538.053124,0.0,1.0
1983-04-12,42.5,42.62,41.62,41.62,777000,0.145821816963511,0.146233549152584,0.142802447576972,0.142802447576972,226457883.241595,0.0,1.0
1983-04-13,44.0,44.13,42.5,42.5,847200,0.150968469326929,0.151414512531758,0.145821816963511,0.145821816963511,246917784.661878,0.0,1.0
1983-04-14,45.0,45.12,43.63,44.0,608800,0.154399570902541,0.154811303091614,0.149698961743952,0.150968469326929,177435726.277327,0.0,1.0
1983-04-15,45.75,46.12,45.0,45.0,513400,0.15697289708425,0.158242404667226,0.154399570902541,0.154399570902541,149631244.860019,0.0,1.0
1983-04-18,47.0,47.87,46.0,46.0,694500,0.161261774053765,0.164246832424547,0.157830672478153,0.157830672478153,202413127.298955,0.0,1.0
1983-04-19,46.5,47.37,46.25,47.0,1044100,0.159546223265959,0.162531281636741,0.158688447872056,0.161261774053765,304304602.178313,0.0,1.0
1983-04-20,50.63,51.0,46.5,46.5,1287200,0.173716672773237,0.174986180356213,0.159546223265959,0.159546223265959,375156483.022626,0.0,1.0
1983-04-21,52.0,52.75,51.25,51.25,1027000,0.178417281931825,0.180990608113534,0.175843955750116,0.175843955750116,299320780.037475,0.0,1.0
1983-04-22,51.0,52.5,50.75,52.0,567800,0.174986180356213,0.180132832719631,0.17412840496231,0.178417281931825,165486211.202803,0.0,1.0
1983-04-25,48.62,51.37,48.38,51.0,561200,0.166820158606256,0.176255687939189,0.16599669422811,0.174986180356213,163562630.727392,0.0,1.0
1983-04-26,50.0,50.63,48.5,48.62,443900,0.171555078780601,0.173716672773237,0.166408426417183,0.166820158606256,129375359.550765,0.0,1.0
1983-04-27,49.5,51.13,49.0,50.0,384100,0.169839527992795,0.175432223561043,0.168123977204989,0.171555078780601,111946554.63719,0.0,1.0
1983-04-28,50.0,50.25,48.88,49.5,354500,0.171555078780601,0.172412854174504,0.167712245015916,0.169839527992795,103319587.656558,0.0,1.0
1983-04-29,50.5,50.75,49.38,50.0,1376400,0.173270629568407,0.17412840496231,0.169427795803722,0.171555078780601,401153964.599397,0.0,1.0
1983-05-02,49.0,50.75,48.38,50.5,433400,0.168123977204989,0.17412840496231,0.16599669422811,0.173270629568407,126315117.885338,0.0,1.0
1983-05-03,48.5,49.12,47.63,49.0,473200,0.166408426417183,0.168535709394062,0.163423368046401,0.168123977204989,137914891.055242,0.0,1.0
1983-05-04,51.5,51.5,48.5,48.5,576400,0.176701731144019,0.176701731144019,0.166408426417183,0.166408426417183,167992694.852581,0.0,1.0
1983-05-05,54.87,55.0,51.5,51.5,627200,0.188264543453832,0.188710586658661,0.176701731144019,0.176701731144019,182798435.481503,0.0,1.0
1983-05-06,55.13,55.75,53.75,54.87,447100,0.189156629863491,0.19128391284037,0.184421709689146,0.188264543453832,130308004.629752,0.0,1.0
1983-05-09,54.37,55.25,53.87,55.13,308800,0.186548992666025,0.189568362052564,0.184833441878219,0.189156629863491,90000250.1222713,0.0,1.0
1983-05-10,54.75,55.38,54.13,54.37,231700,0.187852811264758,0.190014405257394,0.185725528287879,0.186548992666025,67529332.7504217,0.0,1.0
1983-05-11,53.37,55.0,53.0,54.75,246700,0.183117891090413,0.188710586658661,0.181848383507437,0.187852811264758,71901106.5581746,0.0,1.0
1983-05-12,52.88,53.37,52.38,53.37,439400,0.181436651318364,0.183117891090413,0.179721100530558,0.183117891090413,128063827.408439,0.0,1.0
1983-05-13,53.12,53.63,52.88,52.88,218600,0.18226011569651,0.184009977500073,0.181436651318364,0.181436651318364,63711316.9583177,0.0,1.0
1983-05-16,51.75,53.12,51.5,53.12,308900,0.177559506537922,0.18226011569651,0.176701731144019,0.18226011569651,90029395.2809894,0.0,1.0
1983-05-17,51.88,52.0,51.13,51.75,689100,0.178005549742752,0.178417281931825,0.175432223561043,0.177559506537922,200839288.728163,0.0,1.0
1983-05-18,52.5,53.0,51.88,51.88,700900,0.180132832719631,0.181848383507437,0.178005549742752,0.178005549742752,204278417.456929,0.0,1.0
1983-05-19,54.13,54.25,52.5,52.5,313800,0.185725528287879,0.186137260476952,0.180132832719631,0.180132832719631,91457508.0581885,0.0,1.0
1983-05-20,56.87,57.0,53.37,54.13,652200,0.195126746605056,0.195572789809885,0.183117891090413,0.185725528287879,190084725.161091,0.0,1.0
1983-05-23,57.5,57.5,55.75,56.87,543500,0.197288340597691,0.197288340597691,0.19128391284037,0.195126746605056,158403937.634243,0.0,1.0
1983-05-24,60.5,60.5,57.5,57.5,480800,0.207581645324527,0.207581645324527,0.197288340597691,0.197288340597691,140129923.117837,0.0,1.0
1983-05-25,60.0,61.0,59.12,60.5,686300,0.205866094536721,0.209297196112333,0.202846725150183,0.207581645324527,200023224.28405,0.0,1.0
1983-05-26,59.38,60.37,58.88,60.0,471300,0.203738811559842,0.207135602119698,0.202023260772036,0.205866094536721,137361133.039593,0.0,1.0
1983-05-27,59.38,60.0,59.12,59.38,252800,0.203738811559842,0.205866094536721,0.202846725150183,0.203738811559842,73678961.2399938,0.0,1.0
1983-05-31,57.75,59.25,56.62,59.25,203300,0.198146115991594,0.203292768355012,0.194268971211153,0.203292768355012,59252107.6744097,0.0,1.0
1983-06-01,58.13,58.25,57.25,57.75,437900,0.199449934590327,0.1998616667794,0.196430565203788,0.198146115991594,127626650.027663,0.0,1.0
1983-06-02,58.5,58.5,57.75,58.13,354600,0.200719442173303,0.200719442173303,0.198146115991594,0.199449934590327,103348732.815276,0.0,1.0
1983-06-03,61.37,61.63,58.5,58.5,288100,0.21056670369531,0.211458790104969,0.200719442173303,0.200719442173303,83967202.267572,0.0,1.0
1983-06-06,62.75,62.75,61.37,61.37,464700,0.215301623869654,0.215301623869654,0.21056670369531,0.21056670369531,135437552.564182,0.0,1.0
1983-06-07,60.63,63.25,60.63,62.75,438300,0.208027688529357,0.21701717465746,0.208027688529357,0.215301623869654,127743230.662537,0.0,1.0
1983-06-08,59.88,60.87,59.38,60.63,375200,0.205454362347648,0.208851152907504,0.203738811559842,0.208027688529357,109352635.511257,0.0,1.0
1983-06-09,59.5,60.5,58.37,59.88,244600,0.204150543748915,0.207581645324527,0.200273398968474,0.205454362347648,71289058.2250891,0.0,1.0
1983-06-10,59.25,59.88,59.12,59.5,167100,0.203292768355012,0.205454362347648,0.202846725150183,0.204150543748915,48701560.2183663,0.0,1.0
1983-06-13,57.25,59.38,55.0,59.25,800300,0.196430565203788,0.203738811559842,0.188710586658661,0.203292768355012,233248705.222971,0.0,1.0
1983-06-14,56.0,57.75,55.75,57.25,761300,0.192141688234273,0.198146115991594,0.19128391284037,0.196430565203788,221882093.322814,0.0,1.0
1983-06-15,54.37,55.88,53.25,55.88,863200,0.186548992666025,0.1917299560452,0.18270615890134,0.1917299560452,251581010.056815,0.0,1.0
1983-06-16,57.25,57.25,54.63,54.63,548600,0.196430565203788,0.196430565203788,0.187441079075685,0.187441079075685,159890340.728879,0.0,1.0
1983-06-17,56.12,57.5,56.12,57.25,250200,0.192553420423347,0.197288340597691,0.192553420423347,0.196430565203788,72921187.1133166,0.0,1.0
1983-06-20,53.37,56.5,52.88,56.12,623100,0.183117891090413,0.193857239022079,0.181436651318364,0.192553420423347,181603483.974052,0.0,1.0
1983-06-21,53.75,54.0,52.38,53.37,560100,0.184421709689146,0.185279485083049,0.179721100530558,0.183117891090413,163242033.98149,0.0,1.0
1983-06-22,55.38,55.62,53.87,53.87,629300,0.190014405257394,0.190837869635541,0.184833441878219,0.184833441878219,183410483.814589,0.0,1.0
1983-06-23,53.63,55.13,53.5,55.13,598200,0.184009977500073,0.189156629863491,0.183563934295243,0.189156629863491,174346339.453181,0.0,1.0
1983-06-24,53.25,54.37,53.12,53.63,212700,0.18270615890134,0.186548992666025,0.18226011569651,0.184009977500073,61991752.5939348,0.0,1.0
1983-06-27,50.37,53.25,50.37,53.25,549300,0.172824586363577,0.18270615890134,0.172824586363577,0.18270615890134,160094356.839908,0.0,1.0
1983-06-28,46.87,50.63,46.5,50.37,1558800,0.160815730848935,0.173716672773237,0.159546223265959,0.172824586363577,454314734.101672,0.0,1.0
1983-06-29,49.12,49.62,45.75,46.87,1314200,0.168535709394062,0.170251260181868,0.15697289708425,0.160815730848935,383025675.876583,0.0,1.0
1983-06-30,48.88,50.0,48.62,49.12,493600,0.167712245015916,0.171555078780601,0.166820158606256,0.168535709394062,143860503.433785,0.0,1.0
1983-07-01,49.25,49.75,48.62,48.88,769000,0.168981752598892,0.170697303386698,0.166820158606256,0.167712245015916,224126270.544127,0.0,1.0
1983-07-05,47.25,49.38,47.13,49.25,366300,0.162119549447668,0.169427795803722,0.161707817258594,0.168981752598892,106758716.385323,0.0,1.0
1983-07-06,47.37,47.5,46.37,47.25,428200,0.162531281636741,0.162977324841571,0.159100180061129,0.162119549447668,124799569.631984,0.0,1.0
1983-07-07,46.75,47.5,46.5,47.37,399300,0.160403998659862,0.162977324841571,0.159546223265959,0.162531281636741,116376618.76238,0.0,1.0
1983-07-08,46.25,46.75,46.0,46.75,313300,0.158688447872056,0.160403998659862,0.157830672478153,0.160403998659862,91311782.2645968,0.0,1.0
1983-07-11,47.5,48.25,46.25,46.25,504100,0.162977324841571,0.16555065102328,0.158688447872056,0.158688447872056,146920745.099212,0.0,1.0
1983-07-12,46.37,48.0,46.12,47.5,335700,0.159100180061129,0.164692875629377,0.158242404667226,0.162977324841571,97840297.8175079,0.0,1.0
1983-07-13,46.12,46.5,45.38,46.37,575900,0.158242404667226,0.159546223265959,0.155703389501273,0.159100180061129,167846969.05899,0.0,1.0
1983-07-14,46.0,46.87,45.75,46.12,334400,0.157830672478153,0.160815730848935,0.15697289708425,0.158242404667226,97461410.7541691,0.0,1.0
1983-07-15,44.37,46.0,44.13,46.0,303400,0.152237976909905,0.157830672478153,0.151414512531758,0.157830672478153,88426411.5514802,0.0,1.0
1983-07-18,44.25,44.5,43.25,44.37,364400,0.151826244720832,0.152684020114735,0.14839514314522,0.152237976909905,106204958.369675,0.0,1.0
1983-07-19,43.75,46.37,43.37,44.25,764000,0.150110693933026,0.159100180061129,0.148806875334293,0.151826244720832,222669012.608209,0.0,1.0
1983-07-20,41.25,44.13,40.75,43.75,1361100,0.141532939993996,0.151414512531758,0.13981738920619,0.150110693933026,396694755.315489,0.0,1.0
1983-07-21,43.37,44.37,41.0,41.25,1416900,0.148806875334293,0.152237976909905,0.140675164600093,0.141532939993996,412957753.880331,0.0,1.0
1983-07-22,43.75,43.87,43.25,43.37,519800,0.150110693933026,0.150522426122099,0.14839514314522,0.148806875334293,151496535.017994,0.0,1.0
1983-07-25,43.13,43.75,42.5,43.75,341200,0.147983410956146,0.150110693933026,0.145821816963511,0.150110693933026,99443281.5470174,0.0,1.0
1983-07-26,39.12,43.37,37.5,43.13,1200800,0.134224693637942,0.148806875334293,0.128666309085451,0.147983410956146,349975065.889971,0.0,1.0
1983-07-27,36.25,40.37,35.75,39.12,1340700,0.124377432115936,0.138513570607457,0.12266188132813,0.134224693637942,390749142.936945,0.0,1.0
1983-07-28,34.0,36.75,34.0,36.25,1207500,0.116657453570809,0.126092982903742,0.116657453570809,0.124377432115936,351927791.5241,0.0,1.0
1983-07-29,34.88,35.25,33.87,34.0,983600,0.119676822957347,0.120946330540324,0.116211410365979,0.116657453570809,286671781.153711,0.0,1.0
1983-08-01,34.5,36.37,34.25,34.88,1037700,0.118373004358615,0.124789164305009,0.117515228964712,0.119676822957347,302439312.020338,0.0,1.0
1983-08-02,34.38,35.0,34.25,34.5,453800,0.117961272169541,0.120088555146421,0.117515228964712,0.118373004358615,132260730.263882,0.0,1.0
1983-08-03,34.88,35.62,33.87,34.38,552800,0.119676822957347,0.1222158381233,0.116211410365979,0.117961272169541,161114437.39505,0.0,1.0
1983-08-04,33.25,35.25,31.75,34.88,1304100,0.1140841273891,0.120946330540324,0.108937475025682,0.119676822957347,380082014.846027,0.0,1.0
1983-08-05,33.87,34.5,33.0,33.25,586700,0.116211410365979,0.118373004358615,0.113226351995197,0.1140841273891,170994646.200571,0.0,1.0
1983-08-08,34.0,34.75,33.13,33.87,342900,0.116657453570809,0.119230779752518,0.113672395200026,0.116211410365979,99938749.2452288,0.0,1.0
1983-08-09,34.38,34.88,33.75,34.0,671300,0.117961272169541,0.119676822957347,0.115799678176906,0.116657453570809,195651450.476298,0.0,1.0
1983-08-10,34.25,34.62,33.5,34.38,723100,0.117515228964712,0.118784736547688,0.114941902783003,0.117961272169541,210748642.692403,0.0,1.0
1983-08-11,33.75,34.75,33.25,34.25,402600,0.115799678176906,0.119230779752518,0.1140841273891,0.117515228964712,117338409.000085,0.0,1.0
1983-08-12,33.5,34.5,33.13,33.75,333200,0.114941902783003,0.118373004358615,0.113672395200026,0.115799678176906,97111668.8495486,0.0,1.0
1983-08-15,34.38,34.38,33.37,33.5,679800,0.117961272169541,0.117961272169541,0.114495859578173,0.114941902783003,198128788.967357,0.0,1.0
1983-08-16,33.87,34.75,33.5,34.38,407900,0.116211410365979,0.119230779752518,0.114941902783003,0.117961272169541,118883102.412158,0.0,1.0
1983-08-17,33.13,34.25,32.75,33.87,421600,0.113672395200026,0.117515228964712,0.112368576601294,0.116211410365979,122875989.156572,0.0,1.0
1983-08-18,33.5,33.87,33.0,33.13,364900,0.114941902783003,0.116211410365979,0.113226351995197,0.113672395200026,106350684.163266,0.0,1.0
1983-08-19,33.75,34.0,33.25,33.5,261600,0.115799678176906,0.116657453570809,0.1140841273891,0.114941902783003,76243735.2072087,0.0,1.0
1983-08-22,33.63,34.13,33.25,33.75,381100,0.115387945987832,0.117103496775638,0.1140841273891,0.115799678176906,111072199.87564,0.0,1.0
1983-08-23,31.88,33.63,31.62,33.63,417800,0.109383518230511,0.115387945987832,0.108491431820852,0.115387945987832,121768473.125275,0.0,1.0
1983-08-24,30.25,31.75,30.13,31.75,505800,0.103790822662264,0.108937475025682,0.10337909047319,0.108937475025682,147416212.797424,0.0,1.0
1983-08-25,30.5,30.75,30.0,30.25,847200,0.104648598056167,0.10550637345007,0.102933047268361,0.103790822662264,246917784.661877,0.0,1.0
1983-08-26,30.88,31.0,30.25,30.5,416000,0.105952416654899,0.106364148843973,0.103790822662264,0.104648598056167,121243860.268345,0.0,1.0
1983-08-29,31.25,31.62,30.0,30.88,617400,0.107221924237876,0.108491431820852,0.102933047268361,0.105952416654899,179942209.927105,0.0,1.0
1983-08-30,32.87,33.5,31.25,31.25,1044400,0.112780308790367,0.114941902783003,0.107221924237876,0.107221924237876,304392037.654469,0.0,1.0
1983-08-31,37.25,37.25,33.13,33.13,893900,0.127808533691548,0.127808533691548,0.113672395200026,0.113672395200026,260528573.783348,0.0,1.0
1983-09-01,36.37,38.5,35.5,37.25,973800,0.124789164305009,0.132097410661063,0.121804105934227,0.127808533691548,283815555.599312,0.0,1.0
1983-09-02,38.0,38.0,36.25,36.37,577400,0.130381859873257,0.130381859873257,0.124377432115936,0.124789164305009,168284146.439764,0.0,1.0
1983-09-06,39.37,39.75,38.75,38.75,811100,0.135082469031845,0.136386287630578,0.132955186054966,0.132955186054966,236396382.364554,0.0,1.0
1983-09-07,34.62,39.25,33.87,39.25,1718100,0.118784736547688,0.134670736842772,0.116211410365979,0.134670736842772,500742971.940007,0.0,1.0
1983-09-08,31.75,35.0,31.25,34.62,1370800,0.108937475025682,0.120088555146421,0.107221924237876,0.118784736547688,399521835.711168,0.0,1.0
1983-09-09,30.63,31.88,30.5,31.75,949500,0.105094641260996,0.109383518230511,0.104648598056167,0.108937475025682,276733282.030753,0.0,1.0
1983-09-12,30.63,32.5,30.25,30.63,1188900,0.105094641260996,0.111510801207391,0.103790822662264,0.105094641260996,346506792.002488,0.0,1.0
1983-09-13,32.0,32.5,30.37,30.63,911500,0.109795250419585,0.111510801207391,0.104202554851337,0.105094641260996,265658121.717778,0.0,1.0
1983-09-14,31.62,32.75,31.0,32.0,810400,0.108491431820852,0.112368576601294,0.106364148843973,0.109795250419585,236192366.253525,0.0,1.0
1983-09-15,30.13,31.75,29.75,31.62,709100,0.10337909047319,0.108937475025682,0.102075271874458,0.108491431820852,206668320.471834,0.0,1.0
1983-09-16,29.37,30.13,29.13,30.13,1007800,0.100771453275725,0.10337909047319,0.0999479888975781,0.10337909047319,293724909.563552,0.0,1.0
1983-09-19,32.0,32.25,29.25,29.37,901700,0.109795250419585,0.110653025813488,0.100359721086652,0.100771453275725,262801896.163379,0.0,1.0
1983-09-20,32.12,33.5,32.0,32.0,1010800,0.110206982608658,0.114941902783003,0.109795250419585,0.109795250419585,294599264.325102,0.0,1.0
1983-09-21,31.5,32.63,31.38,32.12,474800,0.108079699631779,0.11195684441222,0.107667967442705,0.110206982608658,138381213.594735,0.0,1.0
1983-09-22,32.5,32.63,31.12,31.5,643400,0.111510801207391,0.11195684441222,0.106775881033046,0.108079699631779,187519951.193876,0.0,1.0
1983-09-26,24.88,25.87,24.38,25.87,3432000,0.085365807201227,0.0887625977610829,0.083650256413421,0.0887625977610829,1000261847.21384,0.0,1.0
1983-09-27,23.5,25.0,23.0,24.88,1862100,0.0806308870268825,0.0857775393903005,0.0789153362390765,0.085365807201227,542712000.494433,0.0,1.0
1983-09-28,22.87,23.5,22.13,23.5,1667400,0.0784692930342469,0.0806308870268825,0.075930277868294,0.0806308870268825,485966376.469801,0.0,1.0
1983-09-29,22.75,23.75,22.63,22.87,1262400,0.0780575608451734,0.0814886624207855,0.0776458286561,0.0784692930342469,367928483.660476,0.0,1.0
1983-09-30,23.13,23.63,22.5,22.75,526200,0.079361379443906,0.081076930231712,0.0771997854512704,0.0780575608451734,153361825.175968,0.0,1.0
1983-10-03,23.13,23.5,22.63,23.13,682600,0.079361379443906,0.0806308870268825,0.0776458286561,0.079361379443906,198944853.411471,0.0,1.0
1983-10-04,22.87,23.63,22.75,23.13,757200,0.0784692930342469,0.081076930231712,0.0780575608451734,0.079361379443906,220687141.815361,0.0,1.0
1983-10-05,22.5,23.25,22.13,22.87,851200,0.0771997854512704,0.0797731116329795,0.075930277868294,0.0784692930342469,248083591.010612,0.0,1.0
1983-10-06,22.25,22.87,21.75,22.5,1039900,0.0763420100573674,0.0784692930342469,0.0746264592695614,0.0771997854512704,303080505.512143,0.0,1.0
1983-10-07,20.38,23.75,20.13,22.25,1099700,0.069925850110973,0.0814886624207855,0.06906807471707,0.0763420100573674,320509310.425717,0.0,1.0
1983-10-10,19.75,20.13,18.37,20.13,2308600,0.0677642561183374,0.06906807471707,0.0630293359439928,0.06906807471707,672845134.171875,0.0,1.0
1983-10-11,19.37,19.87,19.13,19.75,1128400,0.0664604375196048,0.0681759883074108,0.0656369731414579,0.0677642561183374,328873970.977884,0.0,1.0
1983-10-12,21.12,21.25,19.25,19.37,2109900,0.0724648652769259,0.0729109084817554,0.0660487053305314,0.0664604375196048,614933703.798509,0.0,1.0
1983-10-13,23.0,24.0,21.75,21.75,1877300,0.0789153362390765,0.0823464378146885,0.0746264592695614,0.0746264592695614,547142064.619622,0.0,1.0
1983-10-14,22.75,23.75,22.5,23.0,1246700,0.0780575608451734,0.0814886624207855,0.0771997854512704,0.0789153362390765,363352693.741695,0.0,1.0
1983-10-17,21.0,22.75,20.88,22.75,978200,0.0720531330878524,0.0780575608451734,0.071641400898779,0.0780575608451734,285097942.582919,0.0,1.0
1983-10-18,19.37,20.75,18.87,20.75,1709700,0.0664604375196048,0.0711953576939494,0.0647448867317988,0.0711953576939494,498294778.607665,0.0,1.0
1983-10-19,21.5,22.25,19.13,19.37,1283000,0.0737686838756584,0.0763420100573674,0.0656369731414579,0.0664604375196048,373932386.356457,0.0,1.0
1983-10-20,20.38,22.13,19.87,21.5,587900,0.069925850110973,0.075930277868294,0.0681759883074108,0.0737686838756584,171344388.105191,0.0,1.0
1983-10-21,19.87,20.88,19.63,20.38,700900,0.0681759883074108,0.071641400898779,0.0673525239292639,0.069925850110973,204278417.456929,0.0,1.0
1983-10-24,21.12,21.12,17.88,19.87,1158000,0.0724648652769259,0.0724648652769259,0.0613480961719429,0.0681759883074108,337500937.958516,0.0,1.0
1983-10-25,21.25,21.87,21.0,21.12,752000,0.0729109084817554,0.0750381914586349,0.0720531330878524,0.0724648652769259,219171593.562007,0.0,1.0
1983-10-26,20.13,21.5,20.0,21.25,575500,0.06906807471707,0.0737686838756584,0.0686220315122404,0.0729109084817554,167730388.424116,0.0,1.0
1983-10-27,21.12,21.62,20.13,20.13,436800,0.0724648652769259,0.0741804160647319,0.06906807471707,0.06906807471707,127306053.281762,0.0,1.0
1983-10-28,20.88,21.38,20.38,21.12,362500,0.071641400898779,0.073356951686585,0.069925850110973,0.0724648652769259,105651200.354026,0.0,1.0
1983-10-31,22.63,23.0,21.12,21.12,773100,0.0776458286561,0.0789153362390765,0.0724648652769259,0.0724648652769259,225321222.051579,0.0,1.0
1983-11-01,23.0,24.0,21.62,22.63,1466000,0.0789153362390765,0.0823464378146885,0.0741804160647319,0.0776458286561,427268026.81104,0.0,1.0
1983-11-02,23.5,24.12,23.0,23.0,903900,0.0806308870268825,0.0827581700037619,0.0789153362390765,0.0789153362390765,263443089.655184,0.0,1.0
1983-11-03,21.87,23.63,21.0,23.5,1276800,0.0750381914586349,0.081076930231712,0.0720531330878524,0.0806308870268825,372125386.515918,0.0,1.0
1983-11-04,21.12,22.0,21.0,21.87,655100,0.0724648652769259,0.0754842346634644,0.0720531330878524,0.0750381914586349,190929934.763924,0.0,1.0
1983-11-07,21.0,21.62,20.75,21.12,679100,0.0720531330878524,0.0741804160647319,0.0711953576939494,0.0724648652769259,197924772.856329,0.0,1.0
1983-11-08,17.88,19.5,17.25,19.5,5453200,0.0613480961719429,0.0669064807244344,0.0591865021793073,0.0669064807244344,1589343795.22917,0.0,1.0
1983-11-09,19.25,19.25,17.5,17.88,1578000,0.0660487053305314,0.0660487053305314,0.0600442775732103,0.0613480961719429,459910604.575595,0.0,1.0
1983-11-10,19.63,20.13,19.25,19.25,991400,0.0673525239292639,0.06906807471707,0.0660487053305314,0.0660487053305314,288945103.533742,0.0,1.0
1983-11-11,20.0,20.38,19.5,19.63,518000,0.0686220315122404,0.069925850110973,0.0669064807244344,0.0673525239292639,150971922.161063,0.0,1.0
1983-11-14,19.75,20.25,19.63,20.0,483400,0.0677642561183374,0.0694798069061434,0.0673525239292639,0.0686220315122404,140887697.244514,0.0,1.0
1983-11-15,19.75,19.87,19.0,19.75,529600,0.0677642561183374,0.0681759883074108,0.0651909299366284,0.0677642561183374,154352760.572392,0.0,1.0
1983-11-16,20.0,20.5,19.63,19.75,456600,0.0686220315122404,0.0703375823000464,0.0673525239292639,0.0677642561183374,133076794.707995,0.0,1.0
1983-11-17,20.5,20.75,20.0,20.0,403500,0.0703375823000464,0.0711953576939494,0.0686220315122404,0.0686220315122404,117600715.42855,0.0,1.0
1983-11-18,20.62,20.88,20.25,20.5,356700,0.0707493144891198,0.071641400898779,0.0694798069061434,0.0703375823000464,103960781.148362,0.0,1.0
1983-11-21,21.5,21.62,20.62,20.62,468800,0.0737686838756584,0.0741804160647319,0.0707493144891198,0.0707493144891198,136632504.071634,0.0,1.0
1983-11-22,21.5,21.75,21.25,21.5,469600,0.0737686838756584,0.0746264592695614,0.0729109084817554,0.0737686838756584,136865665.341381,0.0,1.0
1983-11-23,20.38,21.5,20.0,21.5,510500,0.069925850110973,0.0737686838756584,0.0686220315122404,0.0737686838756584,148786035.257187,0.0,1.0
1983-11-25,20.5,20.62,20.38,20.38,166500,0.0703375823000464,0.0707493144891198,0.069925850110973,0.069925850110973,48526689.2660561,0.0,1.0
1983-11-28,21.0,21.12,20.38,20.5,323200,0.0720531330878524,0.0724648652769259,0.069925850110973,0.0703375823000464,94197152.9777137,0.0,1.0
1983-11-29,20.75,21.5,20.5,21.0,425400,0.0711953576939494,0.0737686838756584,0.0703375823000464,0.0720531330878524,123983505.187869,0.0,1.0
1983-11-30,20.38,21.0,20.38,20.75,287200,0.069925850110973,0.0720531330878524,0.069925850110973,0.0711953576939494,83704895.8391069,0.0,1.0
1983-12-01,20.25,20.88,20.0,20.38,342300,0.0694798069061434,0.071641400898779,0.0686220315122404,0.069925850110973,99763878.292919,0.0,1.0
1983-12-02,19.87,20.25,19.75,20.25,381100,0.0681759883074108,0.0694798069061434,0.0677642561183374,0.0694798069061434,111072199.87564,0.0,1.0
1983-12-05,20.38,20.5,19.75,19.87,201600,0.069925850110973,0.0703375823000464,0.0677642561183374,0.0681759883074108,58756639.9761976,0.0,1.0
1983-12-06,20.5,20.62,20.25,20.38,232100,0.0703375823000464,0.0707493144891198,0.0694798069061434,0.069925850110973,67645913.385295,0.0,1.0
1983-12-07,21.0,21.5,20.25,20.5,398000,0.0720531330878524,0.0737686838756584,0.0694798069061434,0.0703375823000464,115997731.699041,0.0,1.0
1983-12-08,21.5,22.13,21.0,21.0,614400,0.0737686838756584,0.075930277868294,0.0720531330878524,0.0720531330878524,179067855.165555,0.0,1.0
1983-12-09,21.62,22.13,21.25,21.5,369500,0.0741804160647319,0.075930277868294,0.0729109084817554,0.0737686838756584,107691361.464311,0.0,1.0
1983-12-12,21.5,21.75,21.0,21.62,290800,0.0737686838756584,0.0746264592695614,0.0720531330878524,0.0741804160647319,84754121.5529677,0.0,1.0
1983-12-13,22.5,22.75,21.38,21.5,881900,0.0771997854512704,0.0780575608451734,0.073356951686585,0.0737686838756584,257031154.737147,0.0,1.0
1983-12-14,23.37,23.63,21.62,22.5,901300,0.0801848438220529,0.081076930231712,0.0741804160647319,0.0771997854512704,262685315.528507,0.0,1.0
1983-12-15,24.38,24.75,23.37,23.37,1413400,0.083650256413421,0.0849197639963975,0.0801848438220529,0.0801848438220529,411937673.325188,0.0,1.0
1983-12-16,24.75,25.0,24.25,24.38,825300,0.0849197639963975,0.0857775393903005,0.0832042132085915,0.083650256413421,240534994.902559,0.0,1.0
1983-12-19,24.0,25.0,23.88,24.75,775000,0.0823464378146885,0.0857775393903005,0.081934705625615,0.0849197639963975,225874980.067228,0.0,1.0
1983-12-20,23.37,24.0,23.0,24.0,793500,0.0801848438220529,0.0823464378146885,0.0789153362390765,0.0823464378146885,231266834.430123,0.0,1.0
1983-12-21,24.25,24.25,23.25,23.37,766900,0.0832042132085915,0.0832042132085915,0.0797731116329795,0.0801848438220529,223514222.211042,0.0,1.0
1983-12-22,24.75,24.75,24.12,24.25,582800,0.0849197639963975,0.0849197639963975,0.0827581700037619,0.0832042132085915,169857985.010556,0.0,1.0
1983-12-23,24.62,24.88,24.25,24.75,216800,0.0844737207915679,0.085365807201227,0.0832042132085915,0.0849197639963975,63186704.1013872,0.0,1.0
1983-12-27,24.75,25.0,24.62,24.62,430500,0.0849197639963975,0.0857775393903005,0.0844737207915679,0.0844737207915679,125469908.282505,0.0,1.0
1983-12-28,25.0,25.25,24.5,24.75,573900,0.0857775393903005,0.0866353147842035,0.0840619886024945,0.0849197639963975,167264065.884622,0.0,1.0
1983-12-29,24.38,25.25,24.38,25.0,458700,0.083650256413421,0.0866353147842035,0.083650256413421,0.0857775393903005,133688843.041081,0.0,1.0
1983-12-30,24.38,25.0,24.25,24.38,410100,0.083650256413421,0.0857775393903005,0.0832042132085915,0.083650256413421,119524295.903962,0.0,1.0
1984-01-03,25.63,26.13,24.38,24.38,670500,0.0879391333829361,0.0896546841707421,0.083650256413421,0.083650256413421,195418289.20655,0.0,1.0
1984-01-04,27.88,28.0,25.75,25.75,1306300,0.0956591119280631,0.0960708441171366,0.0883508655720095,0.0883508655720095,380723208.337832,0.0,1.0
1984-01-05,28.25,29.0,27.62,27.88,1364800,0.0969286195110396,0.0995019456927486,0.094767025518404,0.0956591119280631,397773126.188068,0.0,1.0
1984-01-06,27.75,28.62,27.25,28.25,752200,0.0952130687232335,0.098198127094016,0.0934975179354275,0.0969286195110396,219229883.879444,0.0,1.0
1984-01-09,26.25,27.75,25.37,27.75,963100,0.0900664163598155,0.0952130687232335,0.0870470469732769,0.0952130687232335,280697023.616448,0.0,1.0
1984-01-10,27.62,27.62,26.25,26.25,768700,0.094767025518404,0.094767025518404,0.0900664163598155,0.0900664163598155,224038835.067972,0.0,1.0
1984-01-11,28.0,28.5,27.5,27.62,785500,0.0960708441171366,0.0977863949049426,0.0943552933293305,0.094767025518404,228935221.732655,0.0,1.0
1984-01-12,27.88,28.38,27.62,28.0,492600,0.0956591119280631,0.0973746627158691,0.094767025518404,0.0960708441171366,143569051.846602,0.0,1.0
1984-01-13,27.25,28.25,26.75,27.88,543500,0.0934975179354275,0.0969286195110396,0.0917819671476215,0.0956591119280631,158403937.634243,0.0,1.0
1984-01-16,27.88,28.25,27.13,27.25,614200,0.0956591119280631,0.0969286195110396,0.0930857857463541,0.0934975179354275,179009564.848118,0.0,1.0
1984-01-17,28.62,28.75,27.88,27.88,665500,0.098198127094016,0.0986441702988456,0.0956591119280631,0.0956591119280631,193961031.270633,0.0,1.0
1984-01-18,28.75,29.25,28.12,28.62,984400,0.0986441702988456,0.100359721086652,0.09648257630621,0.098198127094016,286904942.423457,0.0,1.0
1984-01-19,29.0,29.5,28.5,28.75,668400,0.0995019456927486,0.101217496480555,0.0977863949049426,0.0986441702988456,194806240.873465,0.0,1.0
1984-01-20,28.62,29.13,28.25,29.0,631000,0.098198127094016,0.0999479888975781,0.0969286195110396,0.0995019456927486,183905951.512801,0.0,1.0
1984-01-23,28.87,29.13,28.38,28.62,1242700,0.099055902487919,0.0999479888975781,0.0973746627158691,0.098198127094016,362186887.392961,0.0,1.0
1984-01-24,27.25,29.0,26.5,28.87,1429600,0.0934975179354275,0.0995019456927486,0.0909241917537185,0.099055902487919,416659189.037561,0.0,1.0
1984-01-25,27.0,28.87,26.87,27.25,1178000,0.0926397425415245,0.099055902487919,0.092193699336695,0.0934975179354275,343329969.702187,0.0,1.0
1984-01-26,27.62,28.0,27.0,27.0,752200,0.094767025518404,0.0960708441171366,0.0926397425415245,0.0926397425415245,219229883.879444,0.0,1.0
1984-01-27,26.13,27.75,25.63,27.62,866500,0.0896546841707421,0.0952130687232335,0.0879391333829361,0.094767025518404,252542800.29452,0.0,1.0
1984-01-30,24.75,26.63,24.12,26.13,1238700,0.0849197639963975,0.0913702349585481,0.0827581700037619,0.0896546841707421,361021081.044226,0.0,1.0
1984-01-31,24.75,25.25,23.13,24.75,1540600,0.0849197639963975,0.0866353147842035,0.079361379443906,0.0849197639963975,449010315.214931,0.0,1.0
1984-02-01,24.62,25.5,24.5,24.75,728200,0.0844737207915679,0.0874930901781065,0.0840619886024945,0.0849197639963975,212235045.787039,0.0,1.0
1984-02-02,24.88,25.0,24.12,24.62,602300,0.085365807201227,0.0857775393903005,0.0827581700037619,0.0844737207915679,175541290.960634,0.0,1.0
1984-02-03,24.5,25.5,24.5,24.88,649500,0.0840619886024945,0.0874930901781065,0.0840619886024945,0.085365807201227,189297805.875696,0.0,1.0
1984-02-06,23.25,24.5,23.13,24.5,739100,0.0797731116329795,0.0840619886024945,0.079361379443906,0.0840619886024945,215411868.08734,0.0,1.0
1984-02-07,24.12,24.25,22.37,23.25,972000,0.0827581700037619,0.0832042132085915,0.0767537422464409,0.0797731116329795,283290942.742382,0.0,1.0
1984-02-08,23.25,24.5,23.25,24.12,661700,0.0797731116329795,0.0840619886024945,0.0797731116329795,0.0827581700037619,192853515.239335,0.0,1.0
1984-02-09,23.63,24.12,22.63,23.25,1048200,0.081076930231712,0.0827581700037619,0.0776458286561,0.0797731116329795,305499553.685766,0.0,1.0
1984-02-10,24.38,25.0,23.63,23.63,642700,0.083650256413421,0.0857775393903005,0.081076930231712,0.081076930231712,187315935.082848,0.0,1.0
1984-02-13,24.25,24.62,23.88,24.38,472000,0.0832042132085915,0.0844737207915679,0.081934705625615,0.083650256413421,137565149.150621,0.0,1.0
1984-02-14,25.63,25.75,24.25,24.25,933300,0.0879391333829361,0.0883508655720095,0.0832042132085915,0.0832042132085915,272011766.318379,0.0,1.0
1984-02-15,25.12,26.75,24.88,25.63,896600,0.0861892715793739,0.0917819671476215,0.085365807201227,0.0879391333829361,261315493.068744,0.0,1.0
1984-02-16,25.37,25.5,24.5,25.12,469800,0.0870470469732769,0.0874930901781065,0.0840619886024945,0.0861892715793739,136923955.658818,0.0,1.0
1984-02-17,25.0,26.0,25.0,25.37,601100,0.0857775393903005,0.0892086409659125,0.0857775393903005,0.0870470469732769,175191549.056014,0.0,1.0
1984-02-21,26.13,26.25,24.88,25.0,537000,0.0896546841707421,0.0900664163598155,0.085365807201227,0.0857775393903005,156509502.31755,0.0,1.0
1984-02-22,27.38,27.62,26.25,26.25,997200,0.0939435611402571,0.094767025518404,0.0900664163598155,0.0900664163598155,290635522.739406,0.0,1.0
1984-02-23,26.87,27.38,26.0,27.38,692200,0.092193699336695,0.0939435611402571,0.0892086409659125,0.0939435611402571,201742788.648433,0.0,1.0
1984-02-24,27.13,27.5,26.87,26.87,347400,0.0930857857463541,0.0943552933293305,0.092193699336695,0.092193699336695,101250281.387555,0.0,1.0
1984-02-27,27.0,27.5,26.37,27.13,542700,0.0926397425415245,0.0943552933293305,0.090478148548889,0.0930857857463541,158170776.364496,0.0,1.0
1984-02-28,25.5,27.13,25.12,27.0,758600,0.0874930901781065,0.0930857857463541,0.0861892715793739,0.0926397425415245,221095174.037418,0.0,1.0
1984-02-29,26.25,26.87,25.25,25.5,598400,0.0900664163598155,0.092193699336695,0.0866353147842035,0.0874930901781065,174404629.770619,0.0,1.0
1984-03-01,27.0,27.13,25.63,26.25,590900,0.0926397425415245,0.0930857857463541,0.0879391333829361,0.0900664163598155,172218742.866742,0.0,1.0
1984-03-02,27.25,28.0,26.87,27.0,853800,0.0934975179354275,0.0960708441171366,0.092193699336695,0.0926397425415245,248841365.13729,0.0,1.0
1984-03-05,26.75,27.38,26.37,27.25,328600,0.0917819671476215,0.0939435611402571,0.090478148548889,0.0934975179354275,95770991.5485048,0.0,1.0
1984-03-06,25.75,27.25,25.63,26.75,441900,0.0883508655720095,0.0934975179354275,0.0879391333829361,0.0917819671476215,128792456.376398,0.0,1.0
1984-03-07,26.5,26.63,25.12,25.75,431100,0.0909241917537185,0.0913702349585481,0.0861892715793739,0.0883508655720095,125644779.234816,0.0,1.0
1984-03-08,26.87,27.13,26.5,26.5,579400,0.092193699336695,0.0930857857463541,0.0909241917537185,0.0909241917537185,168867049.614132,0.0,1.0
1984-03-09,26.37,26.87,26.25,26.87,294900,0.090478148548889,0.092193699336695,0.0900664163598155,0.092193699336695,85949073.0604201,0.0,1.0
1984-03-12,27.38,27.5,26.5,26.5,558200,0.0939435611402571,0.0943552933293305,0.0909241917537185,0.0909241917537185,162688275.965841,0.0,1.0
1984-03-13,27.0,27.75,26.75,27.38,682500,0.0926397425415245,0.0952130687232335,0.0917819671476215,0.0939435611402571,198915708.252753,0.0,1.0
1984-03-14,26.63,27.13,26.5,27.0,266100,0.0913702349585481,0.0930857857463541,0.0909241917537185,0.0926397425415245,77555267.3495347,0.0,1.0
1984-03-15,26.75,27.0,26.37,26.63,246800,0.0917819671476215,0.0926397425415245,0.090478148548889,0.0913702349585481,71930251.7168928,0.0,1.0
1984-03-16,26.63,27.75,26.37,26.75,556700,0.0913702349585481,0.0952130687232335,0.090478148548889,0.0917819671476215,162251098.585066,0.0,1.0
1984-03-19,26.25,26.5,25.87,26.5,368700,0.0900664163598155,0.0909241917537185,0.0887625977610829,0.0909241917537185,107458200.194564,0.0,1.0
1984-03-20,26.0,26.75,25.12,26.25,448800,0.0892086409659125,0.0917819671476215,0.0861892715793739,0.0900664163598155,130803472.327964,0.0,1.0
1984-03-21,26.0,26.63,25.87,26.0,212800,0.0892086409659125,0.0913702349585481,0.0887625977610829,0.0892086409659125,62020897.7526531,0.0,1.0
1984-03-22,25.5,26.0,25.12,26.0,228500,0.0874930901781065,0.0892086409659125,0.0861892715793739,0.0892086409659125,66596687.6714344,0.0,1.0
1984-03-23,25.5,25.75,25.0,25.5,272900,0.0874930901781065,0.0883508655720095,0.0857775393903005,0.0874930901781065,79537138.1423827,0.0,1.0
1984-03-26,25.75,26.13,25.25,25.5,254300,0.0883508655720095,0.0896546841707421,0.0866353147842035,0.0874930901781065,74116138.6207692,0.0,1.0
1984-03-27,25.0,25.87,24.88,25.75,443300,0.0857775393903005,0.0887625977610829,0.085365807201227,0.0883508655720095,129200488.598454,0.0,1.0
1984-03-28,25.5,25.63,25.12,25.12,337000,0.0874930901781065,0.0879391333829361,0.0861892715793739,0.0861892715793739,98219184.8808463,0.0,1.0
1984-03-29,25.37,25.75,25.25,25.5,174900,0.0870470469732769,0.0883508655720095,0.0866353147842035,0.0874930901781065,50974882.5983977,0.0,1.0
1984-03-30,24.75,25.5,24.5,25.37,204200,0.0849197639963975,0.0874930901781065,0.0840619886024945,0.0870470469732769,59514414.1028748,0.0,1.0
1984-04-02,24.88,25.25,24.5,24.75,244000,0.085365807201227,0.0866353147842035,0.0840619886024945,0.0849197639963975,71114187.272779,0.0,1.0
1984-04-03,25.0,25.12,24.62,24.88,196900,0.0857775393903005,0.0861892715793739,0.0844737207915679,0.085365807201227,57386817.5164351,0.0,1.0
1984-04-04,24.5,25.12,24.5,25.0,480700,0.0840619886024945,0.0861892715793739,0.0840619886024945,0.0857775393903005,140100777.959118,0.0,1.0
1984-04-05,24.12,24.88,24.12,24.5,369700,0.0827581700037619,0.085365807201227,0.0827581700037619,0.0840619886024945,107749651.781747,0.0,1.0
1984-04-06,23.5,24.38,23.0,24.12,382100,0.0806308870268825,0.083650256413421,0.0789153362390765,0.0827581700037619,111363651.462823,0.0,1.0
1984-04-09,23.5,24.25,23.5,23.5,242200,0.0806308870268825,0.0832042132085915,0.0806308870268825,0.0806308870268825,70589574.4158486,0.0,1.0
1984-04-10,24.75,24.75,24.0,24.0,254900,0.0849197639963975,0.0849197639963975,0.0823464378146885,0.0823464378146885,74291009.5730793,0.0,1.0
1984-04-11,24.5,25.37,24.25,24.75,315200,0.0840619886024945,0.0870470469732769,0.0832042132085915,0.0849197639963975,91865540.2802455,0.0,1.0
1984-04-12,25.75,26.0,24.12,24.5,350000,0.0883508655720095,0.0892086409659125,0.0827581700037619,0.0840619886024945,102008055.514232,0.0,1.0
1984-04-13,25.75,26.37,25.5,25.75,461600,0.0883508655720095,0.090478148548889,0.0874930901781065,0.0883508655720095,134534052.643913,0.0,1.0
1984-04-16,26.25,26.37,25.12,25.75,304100,0.0900664163598155,0.090478148548889,0.0861892715793739,0.0883508655720095,88630427.6625085,0.0,1.0
1984-04-17,27.5,27.88,26.75,26.75,1486400,0.0943552933293305,0.0956591119280631,0.0917819671476215,0.0917819671476215,433213639.189585,0.0,1.0
1984-04-18,28.0,28.12,27.38,27.5,891400,0.0960708441171366,0.09648257630621,0.0939435611402571,0.0943552933293305,259799944.81539,0.0,1.0
1984-04-19,28.25,28.38,27.75,28.0,550900,0.0969286195110396,0.0973746627158691,0.0952130687232335,0.0960708441171366,160560679.379401,0.0,1.0
1984-04-23,28.38,29.13,28.0,28.25,1311900,0.0973746627158691,0.0999479888975781,0.0960708441171366,0.0969286195110396,382355337.22606,0.0,1.0
1984-04-24,27.88,28.87,27.75,28.38,1257000,0.0956591119280631,0.099055902487919,0.0952130687232335,0.0973746627158691,366354645.089685,0.0,1.0
1984-04-25,27.62,28.12,27.38,27.88,870000,0.094767025518404,0.09648257630621,0.0939435611402571,0.0956591119280631,253562880.849663,0.0,1.0
1984-04-26,29.75,29.87,27.75,27.75,1421900,0.102075271874458,0.102487004063531,0.0952130687232335,0.0952130687232335,414415011.816246,0.0,1.0
1984-04-27,30.13,30.75,29.25,29.75,1660700,0.10337909047319,0.10550637345007,0.100359721086652,0.102075271874458,484013650.835673,0.0,1.0
1984-04-30,31.38,31.38,29.87,30.13,1308700,0.107667967442705,0.107667967442705,0.102487004063531,0.10337909047319,381422692.147073,0.0,1.0
1984-05-01,33.25,33.25,31.75,31.75,1814800,0.1140841273891,0.1140841273891,0.108937475025682,0.108937475025682,528926340.420651,0.0,1.0
1984-05-02,33.0,33.5,32.37,33.25,1416600,0.113226351995197,0.114941902783003,0.111064758002561,0.1140841273891,412870318.404173,0.0,1.0
1984-05-03,31.62,33.0,31.0,33.0,1461700,0.108491431820852,0.113226351995197,0.106364148843973,0.113226351995197,426014784.986152,0.0,1.0
1984-05-04,30.13,31.62,30.0,31.62,1162700,0.10337909047319,0.108491431820852,0.102933047268361,0.108491431820852,338870760.418279,0.0,1.0
1984-05-07,31.12,31.38,29.87,30.13,714600,0.106775881033046,0.107667967442705,0.102487004063531,0.10337909047319,208271304.201344,0.0,1.0
1984-05-08,32.87,33.13,31.25,31.25,1138400,0.112780308790367,0.113672395200026,0.107221924237876,0.107221924237876,331788486.84972,0.0,1.0
1984-05-09,33.13,34.38,32.5,32.87,1808100,0.113672395200026,0.117961272169541,0.111510801207391,0.112780308790367,526973614.786524,0.0,1.0
1984-05-10,33.13,33.63,32.25,33.13,1065300,0.113672395200026,0.115387945987832,0.110653025813488,0.113672395200026,310483375.826605,0.0,1.0
1984-05-11,32.25,33.25,31.0,33.13,882700,0.110653025813488,0.1140841273891,0.106364148843973,0.113672395200026,257264316.006892,0.0,1.0
1984-05-14,31.62,32.12,31.25,32.12,398600,0.108491431820852,0.110206982608658,0.107221924237876,0.110206982608658,116172602.651351,0.0,1.0
1984-05-15,31.88,32.12,31.5,31.62,458500,0.109383518230511,0.110206982608658,0.108079699631779,0.108491431820852,133630552.723644,0.0,1.0
1984-05-16,30.5,32.12,30.37,31.88,980900,0.104648598056167,0.110206982608658,0.104202554851337,0.109383518230511,285884861.868314,0.0,1.0
1984-05-17,29.13,30.5,28.75,30.5,1258700,0.0999479888975781,0.104648598056167,0.0986441702988456,0.104648598056167,366850112.787897,0.0,1.0
1984-05-18,29.75,29.87,28.75,29.13,863700,0.102075271874458,0.102487004063531,0.0986441702988456,0.0999479888975781,251726735.850405,0.0,1.0
1984-05-21,31.88,32.25,29.63,29.75,1942200,0.109383518230511,0.110653025813488,0.101663539685384,0.102075271874458,566057272.627834,0.0,1.0
1984-05-22,30.88,31.88,30.0,31.88,1344900,0.105952416654899,0.109383518230511,0.102933047268361,0.109383518230511,391973239.603117,0.0,1.0
1984-05-23,30.25,31.12,30.25,30.88,754300,0.103790822662264,0.106775881033046,0.103790822662264,0.105952416654899,219841932.212528,0.0,1.0
1984-05-24,29.37,30.25,28.87,30.25,863000,0.100771453275725,0.103790822662264,0.099055902487919,0.103790822662264,251522719.739378,0.0,1.0
1984-05-25,29.5,29.87,29.13,29.37,536200,0.101217496480555,0.102487004063531,0.0999479888975781,0.100771453275725,156276341.047803,0.0,1.0
1984-05-29,29.37,29.75,28.87,29.5,697600,0.100771453275725,0.102075271874458,0.099055902487919,0.101217496480555,203316627.219224,0.0,1.0
1984-05-30,29.0,29.5,28.0,29.37,1421600,0.0995019456927486,0.101217496480555,0.0960708441171366,0.100771453275725,414327576.340092,0.0,1.0
1984-05-31,29.37,29.75,28.75,29.0,745600,0.100771453275725,0.102075271874458,0.0986441702988456,0.0995019456927486,217306303.404033,0.0,1.0
1984-06-01,30.37,30.37,29.25,29.37,1081700,0.104202554851337,0.104202554851337,0.100359721086652,0.100771453275725,315263181.856414,0.0,1.0
1984-06-04,29.63,30.75,29.37,30.37,662000,0.101663539685384,0.10550637345007,0.100771453275725,0.104202554851337,192940950.715491,0.0,1.0
1984-06-05,27.88,29.13,27.75,29.13,1466200,0.0956591119280631,0.0999479888975781,0.0952130687232335,0.0999479888975781,427326317.128477,0.0,1.0
1984-06-06,29.0,29.13,27.75,27.88,720800,0.0995019456927486,0.0999479888975781,0.0952130687232335,0.0956591119280631,210078304.041881,0.0,1.0
1984-06-07,28.75,29.13,28.12,29.0,457800,0.0986441702988456,0.0999479888975781,0.09648257630621,0.0995019456927486,133426536.612615,0.0,1.0
1984-06-08,28.62,28.87,28.0,28.75,486500,0.098198127094016,0.099055902487919,0.0960708441171366,0.0986441702988456,141791197.164783,0.0,1.0
1984-06-11,28.62,28.87,28.25,28.62,376100,0.098198127094016,0.099055902487919,0.0969286195110396,0.098198127094016,109614941.939722,0.0,1.0
1984-06-12,29.13,29.5,28.5,28.62,522900,0.0999479888975781,0.101217496480555,0.0977863949049426,0.098198127094016,152400034.938263,0.0,1.0
1984-06-13,29.75,29.87,29.25,29.25,516600,0.102075271874458,0.102487004063531,0.100359721086652,0.100359721086652,150563889.939006,0.0,1.0
1984-06-14,28.87,29.75,28.75,29.75,450700,0.099055902487919,0.102075271874458,0.0986441702988456,0.102075271874458,131357230.343613,0.0,1.0
1984-06-15,29.0,29.37,28.87,28.87,400800,0.0995019456927486,0.100771453275725,0.099055902487919,0.099055902487919,116813796.143155,0.0,1.0
1984-06-18,29.63,29.75,28.38,29.0,511600,0.101663539685384,0.102075271874458,0.0973746627158691,0.0995019456927486,149106632.003089,0.0,1.0
1984-06-19,29.37,30.37,29.37,29.63,718500,0.100771453275725,0.104202554851337,0.100771453275725,0.101663539685384,209407965.391359,0.0,1.0
1984-06-20,30.25,30.25,28.75,29.37,533600,0.103790822662264,0.103790822662264,0.0986441702988456,0.100771453275725,155518566.921126,0.0,1.0
1984-06-21,29.0,30.63,29.0,30.25,633500,0.0995019456927486,0.105094641260996,0.0995019456927486,0.103790822662264,184634580.48076,0.0,1.0
1984-06-22,28.62,29.5,28.62,29.0,377700,0.098198127094016,0.101217496480555,0.098198127094016,0.0995019456927486,110081264.479216,0.0,1.0
1984-06-25,27.25,28.87,27.0,28.62,747700,0.0934975179354275,0.099055902487919,0.0926397425415245,0.098198127094016,217918351.737118,0.0,1.0
1984-06-26,26.0,27.38,26.0,27.25,663600,0.0892086409659125,0.0939435611402571,0.0892086409659125,0.0934975179354275,193407273.254984,0.0,1.0
1984-06-27,25.25,26.25,24.25,26.0,1684300,0.0866353147842035,0.0900664163598155,0.0832042132085915,0.0892086409659125,490891908.293203,0.0,1.0
1984-06-28,26.37,26.75,25.25,25.25,528200,0.090478148548889,0.0917819671476215,0.0866353147842035,0.0866353147842035,153944728.350335,0.0,1.0
1984-06-29,26.5,27.75,26.37,26.37,633900,0.0909241917537185,0.0952130687232335,0.090478148548889,0.090478148548889,184751161.115633,0.0,1.0
1984-07-02,25.63,26.63,25.12,26.5,712800,0.0879391333829361,0.0913702349585481,0.0861892715793739,0.0909241917537185,207746691.344413,0.0,1.0
1984-07-03,25.25,25.75,24.88,25.63,799400,0.0866353147842035,0.0883508655720095,0.085365807201227,0.0879391333829361,232986398.794506,0.0,1.0
1984-07-05,24.75,25.5,24.38,25.25,416000,0.0849197639963975,0.0874930901781065,0.083650256413421,0.0866353147842035,121243860.268344,0.0,1.0
1984-07-06,25.12,25.5,24.25,24.75,427000,0.0861892715793739,0.0874930901781065,0.0832042132085915,0.0849197639963975,124449827.727363,0.0,1.0
1984-07-09,26.25,26.37,24.75,25.12,851200,0.0900664163598155,0.090478148548889,0.0849197639963975,0.0861892715793739,248083591.010612,0.0,1.0
1984-07-10,26.87,27.13,26.13,26.25,769200,0.092193699336695,0.0930857857463541,0.0896546841707421,0.0900664163598155,224184560.861564,0.0,1.0
1984-07-11,26.5,27.25,26.13,26.87,540600,0.0909241917537185,0.0934975179354275,0.0896546841707421,0.092193699336695,157558728.031411,0.0,1.0
1984-07-12,26.63,27.13,26.37,26.5,753100,0.0913702349585481,0.0930857857463541,0.090478148548889,0.0909241917537185,219492190.307909,0.0,1.0
1984-07-13,26.37,27.13,26.0,26.63,606900,0.090478148548889,0.0930857857463541,0.0892086409659125,0.0913702349585481,176881968.261678,0.0,1.0
1984-07-16,25.75,26.37,25.0,26.37,906200,0.0883508655720095,0.090478148548889,0.0857775393903005,0.090478148548889,264113428.305706,0.0,1.0
1984-07-17,25.75,26.0,25.37,25.75,378800,0.0883508655720095,0.0892086409659125,0.0870470469732769,0.0883508655720095,110401861.225117,0.0,1.0
1984-07-18,25.37,25.87,25.25,25.75,464400,0.0870470469732769,0.0887625977610829,0.0866353147842035,0.0883508655720095,135350117.088027,0.0,1.0
1984-07-19,25.37,25.75,25.12,25.37,347800,0.0870470469732769,0.0883508655720095,0.0861892715793739,0.0870470469732769,101366862.022428,0.0,1.0
1984-07-20,25.37,25.75,25.25,25.37,148100,0.0870470469732769,0.0883508655720095,0.0866353147842035,0.0870470469732769,43163980.0618794,0.0,1.0
1984-07-23,25.12,25.37,24.5,25.37,419800,0.0861892715793739,0.0870470469732769,0.0840619886024945,0.0870470469732769,122351376.299642,0.0,1.0
1984-07-24,26.63,27.0,25.0,25.12,800200,0.0913702349585481,0.0926397425415245,0.0857775393903005,0.0861892715793739,233219560.064253,0.0,1.0
1984-07-25,26.75,27.38,26.75,26.75,894900,0.0917819671476215,0.0939435611402571,0.0917819671476215,0.0917819671476215,260820025.370532,0.0,1.0
1984-07-26,27.25,27.62,26.5,26.75,639900,0.0934975179354275,0.094767025518404,0.0909241917537185,0.0917819671476215,186499870.638735,0.0,1.0
1984-07-27,27.13,27.5,27.0,27.25,330100,0.0930857857463541,0.0943552933293305,0.0926397425415245,0.0934975179354275,96208168.92928,0.0,1.0
1984-07-30,25.5,27.25,25.25,27.13,558200,0.0874930901781065,0.0934975179354275,0.0866353147842035,0.0930857857463541,162688275.965841,0.0,1.0
1984-07-31,25.5,25.87,24.88,25.5,891200,0.0874930901781065,0.0887625977610829,0.085365807201227,0.0874930901781065,259741654.497953,0.0,1.0
1984-08-01,25.0,25.75,24.25,25.5,1275600,0.0857775393903005,0.0883508655720095,0.0832042132085915,0.0874930901781065,371775644.611298,0.0,1.0
1984-08-02,24.12,25.37,24.12,25.0,1355700,0.0827581700037619,0.0870470469732769,0.0827581700037619,0.0857775393903005,395120916.744698,0.0,1.0
1984-08-03,27.38,27.5,24.0,24.12,2759200,0.0939435611402571,0.0943552933293305,0.0823464378146885,0.0827581700037619,804173219.356769,0.0,1.0
1984-08-06,29.25,30.5,27.25,27.38,2798200,0.100359721086652,0.104648598056167,0.0934975179354275,0.0939435611402571,815539831.256923,0.0,1.0
1984-08-07,29.63,30.0,27.88,29.25,1484300,0.101663539685384,0.102933047268361,0.0956591119280631,0.100359721086652,432601590.8565,0.0,1.0
1984-08-08,28.5,30.25,28.25,29.63,1314300,0.0977863949049426,0.103790822662264,0.0969286195110396,0.101663539685384,383054821.0353,0.0,1.0
1984-08-09,29.75,30.0,27.88,28.5,1150100,0.102075271874458,0.102933047268361,0.0956591119280631,0.0977863949049426,335198470.419765,0.0,1.0
1984-08-10,28.5,30.88,28.38,29.75,1774000,0.0977863949049426,0.105952416654899,0.0973746627158691,0.102075271874458,517035115.663565,0.0,1.0
1984-08-13,30.0,30.25,28.12,28.5,1077900,0.102933047268361,0.103790822662264,0.09648257630621,0.0977863949049426,314155665.825115,0.0,1.0
1984-08-14,28.87,30.25,28.5,30.0,777100,0.099055902487919,0.103790822662264,0.0977863949049426,0.102933047268361,226487028.400314,0.0,1.0
1984-08-15,27.88,28.75,27.62,28.75,798600,0.0956591119280631,0.0986441702988456,0.094767025518404,0.0986441702988456,232753237.524759,0.0,1.0
1984-08-16,28.12,28.38,27.5,27.88,646500,0.09648257630621,0.0973746627158691,0.0943552933293305,0.0956591119280631,188423451.114146,0.0,1.0
1984-08-17,27.5,28.25,27.13,28.12,687200,0.0943552933293305,0.0969286195110396,0.0930857857463541,0.09648257630621,200285530.712515,0.0,1.0
1984-08-20,27.38,27.62,26.63,27.5,618100,0.0939435611402571,0.094767025518404,0.0913702349585481,0.0943552933293305,180146226.038134,0.0,1.0
1984-08-21,28.5,28.75,27.38,27.38,801500,0.0977863949049426,0.0986441702988456,0.0939435611402571,0.0939435611402571,233598447.127591,0.0,1.0
1984-08-22,28.0,29.25,27.75,28.5,984000,0.0960708441171366,0.100359721086652,0.0952130687232335,0.0977863949049426,286788361.788584,0.0,1.0
1984-08-23,28.12,28.62,28.0,28.0,372400,0.09648257630621,0.098198127094016,0.0960708441171366,0.0960708441171366,108536571.067143,0.0,1.0
1984-08-24,28.12,28.5,27.88,28.12,316500,0.09648257630621,0.0977863949049426,0.0956591119280631,0.09648257630621,92244427.3435841,0.0,1.0
1984-08-27,27.88,28.12,27.38,28.12,391400,0.0956591119280631,0.09648257630621,0.0939435611402571,0.09648257630621,114074151.22363,0.0,1.0
1984-08-28,28.25,28.25,27.62,27.88,264100,0.0969286195110396,0.0969286195110396,0.094767025518404,0.0956591119280631,76972364.1751676,0.0,1.0
1984-08-29,27.5,28.38,27.25,28.25,330900,0.0943552933293305,0.0973746627158691,0.0934975179354275,0.0969286195110396,96441330.1990269,0.0,1.0
1984-08-30,27.0,27.88,27.0,27.5,227500,0.0926397425415245,0.0956591119280631,0.0926397425415245,0.0943552933293305,66305236.0842509,0.0,1.0
1984-08-31,26.5,27.13,26.13,27.0,615400,0.0909241917537185,0.0930857857463541,0.0896546841707421,0.0926397425415245,179359306.752738,0.0,1.0
1984-09-04,26.25,26.75,26.0,26.5,535000,0.0900664163598155,0.0917819671476215,0.0892086409659125,0.0909241917537185,155926599.143183,0.0,1.0
1984-09-05,26.25,26.63,26.0,26.25,463200,0.0900664163598155,0.0913702349585481,0.0892086409659125,0.0900664163598155,135000375.183407,0.0,1.0
1984-09-06,26.5,26.87,26.25,26.25,584700,0.0909241917537185,0.092193699336695,0.0900664163598155,0.0900664163598155,170411743.026204,0.0,1.0
1984-09-07,26.5,26.87,26.25,26.5,371700,0.0909241917537185,0.092193699336695,0.0900664163598155,0.0909241917537185,108332554.956114,0.0,1.0
1984-09-10,26.37,26.62,25.87,26.5,288500,0.090478148548889,0.091335923942792,0.0887625977610829,0.0909241917537185,84083782.9024455,0.0,1.0
1984-09-11,26.87,27.37,26.62,26.62,680300,0.092193699336695,0.093909250124501,0.091335923942792,0.091335923942792,198274514.760949,0.0,1.0
1984-09-12,26.12,27.0,26.12,26.87,594300,0.089620373154986,0.0926397425415245,0.089620373154986,0.092193699336695,173209678.263166,0.0,1.0
1984-09-13,27.5,27.62,27.5,27.5,925600,0.0943552933293305,0.094767025518404,0.0943552933293305,0.0943552933293305,269767589.097066,0.0,1.0
1984-09-14,27.87,28.5,27.62,27.62,1102100,0.095624800912307,0.0977863949049426,0.094767025518404,0.094767025518404,321208794.234958,0.0,1.0
1984-09-17,28.62,29.0,28.62,28.62,860500,0.098198127094016,0.0995019456927486,0.098198127094016,0.098198127094016,250794090.771419,0.0,1.0
1984-09-18,27.62,28.87,27.62,28.62,434400,0.094767025518404,0.099055902487919,0.094767025518404,0.098198127094016,126606569.472521,0.0,1.0
1984-09-19,27.0,27.87,27.0,27.62,474500,0.0926397425415245,0.095624800912307,0.0926397425415245,0.094767025518404,138293778.11858,0.0,1.0
1984-09-20,27.12,27.37,27.12,27.12,295400,0.093051474730598,0.093909250124501,0.093051474730598,0.093051474730598,86094798.8540118,0.0,1.0
1984-09-21,26.87,27.87,26.5,27.12,445700,0.092193699336695,0.095624800912307,0.0909241917537185,0.093051474730598,129899972.407695,0.0,1.0
1984-09-24,26.62,27.0,26.62,26.87,352700,0.091335923942792,0.0926397425415245,0.091335923942792,0.092193699336695,102794974.799628,0.0,1.0
1984-09-25,26.12,26.5,26.12,26.5,744600,0.089620373154986,0.0909241917537185,0.089620373154986,0.0909241917537185,217014851.816849,0.0,1.0
1984-09-26,25.75,27.25,25.75,26.12,495400,0.0883508655720095,0.0934975179354275,0.0883508655720095,0.089620373154986,144385116.290716,0.0,1.0
1984-09-27,25.75,25.87,25.75,25.75,472900,0.0883508655720095,0.0887625977610829,0.0883508655720095,0.0883508655720095,137827455.579087,0.0,1.0
1984-09-28,25.12,25.75,24.62,25.75,1042000,0.0861892715793739,0.0883508655720095,0.0844737207915679,0.0883508655720095,303692553.845228,0.0,1.0
1984-10-01,24.5,25.0,24.5,25.0,436500,0.0840619886024945,0.0857775393903005,0.0840619886024945,0.0857775393903005,127218617.805607,0.0,1.0
1984-10-02,24.75,25.62,24.75,24.75,527900,0.0849197639963975,0.0879048223671799,0.0849197639963975,0.0849197639963975,153857292.87418,0.0,1.0
1984-10-03,25.12,25.5,25.12,25.12,537600,0.0861892715793739,0.0874930901781065,0.0861892715793739,0.0861892715793739,156684373.269861,0.0,1.0
1984-10-04,25.37,25.62,25.37,25.37,560200,0.0870470469732769,0.0879048223671799,0.0870470469732769,0.0870470469732769,163271179.140208,0.0,1.0
1984-10-05,24.87,25.37,24.75,25.37,435600,0.0853314961854709,0.0870470469732769,0.0849197639963975,0.0870470469732769,126956311.377141,0.0,1.0
1984-10-08,24.87,25.0,24.87,24.87,209700,0.0853314961854709,0.0857775393903005,0.0853314961854709,0.0853314961854709,61117397.8323842,0.0,1.0
1984-10-09,24.62,25.0,24.62,24.87,559200,0.0844737207915679,0.0857775393903005,0.0844737207915679,0.0853314961854709,162979727.553025,0.0,1.0
1984-10-10,23.87,24.62,23.87,24.62,1628800,0.0819003946098589,0.0844737207915679,0.0819003946098589,0.0844737207915679,474716345.204518,0.0,1.0
1984-10-11,23.75,24.5,23.75,23.87,815900,0.0814886624207855,0.0840619886024945,0.0814886624207855,0.0819003946098589,237795349.983034,0.0,1.0
1984-10-12,22.75,23.87,22.5,23.75,1186600,0.0780575608451734,0.0819003946098589,0.0771997854512704,0.0814886624207855,345836453.351965,0.0,1.0
1984-10-15,24.0,24.25,24.0,24.0,1086000,0.0823464378146885,0.0832042132085915,0.0823464378146885,0.0823464378146885,316516423.681303,0.0,1.0
1984-10-16,23.87,24.12,23.87,24.0,526900,0.0819003946098589,0.0827581700037619,0.0819003946098589,0.0823464378146885,153565841.286997,0.0,1.0
1984-10-17,24.87,25.0,24.87,24.87,699300,0.0853314961854709,0.0857775393903005,0.0853314961854709,0.0853314961854709,203812094.917436,0.0,1.0
1984-10-18,25.62,25.75,25.62,25.62,1103400,0.0879048223671799,0.0883508655720095,0.0879048223671799,0.0879048223671799,321587681.298296,0.0,1.0
1984-10-19,25.62,27.37,25.5,25.62,1455900,0.0879048223671799,0.093909250124501,0.0874930901781065,0.0879048223671799,424324365.780487,0.0,1.0
1984-10-22,25.37,26.0,25.37,25.62,512300,0.0870470469732769,0.0892086409659125,0.0870470469732769,0.0879048223671799,149310648.114117,0.0,1.0
1984-10-23,26.0,26.25,26.0,26.0,832300,0.0892086409659125,0.0900664163598155,0.0892086409659125,0.0892086409659125,242575156.012844,0.0,1.0
1984-10-24,26.25,26.5,26.25,26.25,745600,0.0900664163598155,0.0909241917537185,0.0900664163598155,0.0900664163598155,217306303.404033,0.0,1.0
1984-10-25,25.25,26.25,25.25,26.25,706100,0.0866353147842035,0.0900664163598155,0.0866353147842035,0.0900664163598155,205793965.710284,0.0,1.0
1984-10-26,24.62,25.25,24.5,25.25,512700,0.0844737207915679,0.0866353147842035,0.0840619886024945,0.0866353147842035,149427228.748991,0.0,1.0
1984-10-29,24.75,24.87,24.75,24.75,226100,0.0849197639963975,0.0853314961854709,0.0849197639963975,0.0849197639963975,65897203.8621939,0.0,1.0
1984-10-30,25.0,25.25,25.0,25.0,333000,0.0857775393903005,0.0866353147842035,0.0857775393903005,0.0857775393903005,97053378.5321122,0.0,1.0
1984-10-31,24.87,25.25,24.87,25.0,268900,0.0853314961854709,0.0866353147842035,0.0853314961854709,0.0857775393903005,78371331.7936486,0.0,1.0
1984-11-01,25.0,25.25,25.0,25.0,210000,0.0857775393903005,0.0866353147842035,0.0857775393903005,0.0857775393903005,61204833.3085392,0.0,1.0
1984-11-02,24.87,25.12,24.75,25.0,123600,0.0853314961854709,0.0861892715793739,0.0849197639963975,0.0857775393903005,36023416.1758831,0.0,1.0
1984-11-05,24.75,25.37,24.75,24.87,470400,0.0849197639963975,0.0870470469732769,0.0849197639963975,0.0853314961854709,137098826.611128,0.0,1.0
1984-11-06,26.25,26.37,26.25,26.25,1005900,0.0900664163598155,0.090478148548889,0.0900664163598155,0.0900664163598155,293171151.547903,0.0,1.0
1984-11-07,25.75,26.37,25.75,26.25,1033700,0.0883508655720095,0.090478148548889,0.0883508655720095,0.0900664163598155,301273505.671605,0.0,1.0
1984-11-08,24.75,25.75,24.75,25.75,393400,0.0849197639963975,0.0883508655720095,0.0849197639963975,0.0883508655720095,114657054.397997,0.0,1.0
1984-11-09,23.25,24.87,23.0,24.75,1313100,0.0797731116329795,0.0853314961854709,0.0789153362390765,0.0849197639963975,382705079.13068,0.0,1.0
1984-11-12,24.12,24.25,24.12,24.12,505600,0.0827581700037619,0.0832042132085915,0.0827581700037619,0.0827581700037619,147357922.479988,0.0,1.0
1984-11-13,23.5,24.62,23.5,24.12,565500,0.0806308870268825,0.0844737207915679,0.0806308870268825,0.0827581700037619,164815872.552281,0.0,1.0
1984-11-14,23.75,24.0,23.75,23.75,465800,0.0814886624207855,0.0823464378146885,0.0814886624207855,0.0814886624207855,135758149.310084,0.0,1.0
1984-11-15,23.75,24.0,23.75,23.75,475900,0.0814886624207855,0.0823464378146885,0.0814886624207855,0.0814886624207855,138701810.340637,0.0,1.0
1984-11-16,23.25,24.12,23.12,23.75,740000,0.0797731116329795,0.0827581700037619,0.0793270684281499,0.0814886624207855,215674174.515805,0.0,1.0
1984-11-19,21.87,23.37,21.87,23.25,1040100,0.0750381914586349,0.0801848438220529,0.0750381914586349,0.0797731116329795,303138795.829579,0.0,1.0
1984-11-20,22.62,22.75,22.62,22.62,1175200,0.0776115176403439,0.0780575608451734,0.0776115176403439,0.0776115176403439,342513905.258073,0.0,1.0
1984-11-21,23.12,23.25,23.12,23.12,797900,0.0793270684281499,0.0797731116329795,0.0793270684281499,0.0793270684281499,232549221.413731,0.0,1.0
1984-11-23,23.75,24.12,23.37,23.37,612000,0.0814886624207855,0.0827581700037619,0.0801848438220529,0.0801848438220529,178368371.356314,0.0,1.0
1984-11-26,24.0,24.0,24.0,24.0,449300,0.0823464378146885,0.0823464378146885,0.0823464378146885,0.0823464378146885,130949198.121556,0.0,1.0
1984-11-27,24.62,24.87,24.62,24.62,568800,0.0844737207915679,0.0853314961854709,0.0844737207915679,0.0844737207915679,165777662.789986,0.0,1.0
1984-11-28,25.87,26.5,25.87,25.87,1832700,0.0887625977610829,0.0909241917537185,0.0887625977610829,0.0887625977610829,534143323.831238,0.0,1.0
1984-11-29,25.37,25.87,25.37,25.87,780700,0.0870470469732769,0.0887625977610829,0.0870470469732769,0.0887625977610829,227536254.114174,0.0,1.0
1984-11-30,24.75,25.62,24.62,25.37,485300,0.0849197639963975,0.0879048223671799,0.0844737207915679,0.0870470469732769,141441455.260162,0.0,1.0
1984-12-03,24.37,24.87,24.37,24.75,437500,0.0836159453976649,0.0853314961854709,0.0836159453976649,0.0849197639963975,127510069.39279,0.0,1.0
1984-12-04,24.87,25.37,24.87,24.87,537400,0.0853314961854709,0.0870470469732769,0.0853314961854709,0.0853314961854709,156626082.952424,0.0,1.0
1984-12-05,26.12,26.12,26.12,26.12,1173700,0.089620373154986,0.089620373154986,0.089620373154986,0.089620373154986,342076727.877297,0.0,1.0
1984-12-06,27.37,27.5,27.37,27.37,1416400,0.093909250124501,0.0943552933293305,0.093909250124501,0.093909250124501,412812028.086738,0.0,1.0
1984-12-07,27.25,28.37,27.12,27.37,2207700,0.0934975179354275,0.097340351700113,0.093051474730598,0.093909250124501,643437669.025058,0.0,1.0
1984-12-10,26.75,27.25,26.75,27.25,497700,0.0917819671476215,0.0934975179354275,0.0917819671476215,0.0934975179354275,145055454.941238,0.0,1.0
1984-12-11,26.37,27.12,26.37,26.75,552600,0.090478148548889,0.093051474730598,0.090478148548889,0.0917819671476215,161056147.077613,0.0,1.0
1984-12-12,25.5,26.37,25.5,26.37,491400,0.0874930901781065,0.090478148548889,0.0874930901781065,0.090478148548889,143219309.941982,0.0,1.0
1984-12-13,25.75,26.25,25.75,25.75,298400,0.0883508655720095,0.0900664163598155,0.0883508655720095,0.0883508655720095,86969153.6155624,0.0,1.0
1984-12-14,26.37,26.62,25.75,25.75,429200,0.090478148548889,0.091335923942792,0.0883508655720095,0.0883508655720095,125091021.219167,0.0,1.0
1984-12-17,27.0,27.25,27.0,27.0,559100,0.0926397425415245,0.0934975179354275,0.0926397425415245,0.0926397425415245,162950582.394306,0.0,1.0
1984-12-18,28.62,28.75,28.62,28.62,1520400,0.098198127094016,0.0986441702988456,0.098198127094016,0.098198127094016,443122993.153824,0.0,1.0
1984-12-19,27.5,28.75,27.5,28.62,1417400,0.0943552933293305,0.0986441702988456,0.0943552933293305,0.098198127094016,413103479.673922,0.0,1.0
1984-12-20,27.37,28.0,27.37,27.5,624300,0.093909250124501,0.0960708441171366,0.093909250124501,0.0943552933293305,181953225.878672,0.0,1.0
1984-12-21,27.0,27.5,26.75,27.37,553100,0.0926397425415245,0.0943552933293305,0.0917819671476215,0.093909250124501,161201872.871205,0.0,1.0
1984-12-24,27.5,27.62,27.5,27.5,301500,0.0943552933293305,0.094767025518404,0.0943552933293305,0.0943552933293305,87872653.5358314,0.0,1.0
1984-12-26,27.62,27.87,27.62,27.62,299900,0.094767025518404,0.095624800912307,0.094767025518404,0.094767025518404,87406330.9963377,0.0,1.0
1984-12-27,27.75,27.87,27.75,27.75,440900,0.0952130687232335,0.095624800912307,0.0952130687232335,0.0952130687232335,128501004.789214,0.0,1.0
1984-12-28,28.75,28.87,27.62,27.75,738100,0.0986441702988456,0.099055902487919,0.094767025518404,0.0952130687232335,215120416.500156,0.0,1.0
1984-12-31,29.12,29.25,29.12,29.12,927500,0.099913677881822,0.100359721086652,0.099913677881822,0.099913677881822,270321347.112715,0.0,1.0
1985-01-02,27.87,29.12,27.87,29.12,782600,0.095624800912307,0.099913677881822,0.095624800912307,0.099913677881822,228090012.129823,0.0,1.0
1985-01-03,28.37,29.12,28.37,28.37,743800,0.097340351700113,0.099913677881822,0.097340351700113,0.097340351700113,216781690.547102,0.0,1.0
1985-01-04,28.37,28.5,28.0,28.37,612800,0.097340351700113,0.0977863949049426,0.0960708441171366,0.097340351700113,178601532.626061,0.0,1.0
1985-01-07,28.25,28.5,28.25,28.37,763000,0.0969286195110396,0.0977863949049426,0.0969286195110396,0.097340351700113,222377561.021026,0.0,1.0
1985-01-08,28.0,28.5,28.0,28.25,630000,0.0960708441171366,0.0977863949049426,0.0960708441171366,0.0969286195110396,183614499.925618,0.0,1.0
1985-01-09,28.75,29.12,28.75,28.75,744300,0.0986441702988456,0.099913677881822,0.0986441702988456,0.0986441702988456,216927416.340694,0.0,1.0
1985-01-10,30.0,30.12,30.0,30.0,1236900,0.102933047268361,0.103344779457434,0.102933047268361,0.102933047268361,360496468.187295,0.0,1.0
1985-01-11,29.75,30.25,29.5,30.0,915400,0.102075271874458,0.103790822662264,0.101217496480555,0.102933047268361,266794782.907793,0.0,1.0
1985-01-14,30.62,30.87,30.62,30.62,1207300,0.10506033024524,0.105918105639143,0.10506033024524,0.10506033024524,351869501.206664,0.0,1.0
1985-01-15,30.0,31.12,30.0,30.62,1182900,0.102933047268361,0.106775881033046,0.102933047268361,0.10506033024524,344758082.479385,0.0,1.0
1985-01-16,30.25,30.75,30.25,30.25,847700,0.103790822662264,0.10550637345007,0.103790822662264,0.103790822662264,247063510.455469,0.0,1.0
1985-01-17,28.12,30.75,28.12,30.25,2444300,0.09648257630621,0.10550637345007,0.09648257630621,0.103790822662264,712395114.552678,0.0,1.0
1985-01-18,28.62,29.25,28.0,28.12,1574400,0.098198127094016,0.100359721086652,0.0960708441171366,0.09648257630621,458861378.861734,0.0,1.0
1985-01-21,29.25,29.5,29.25,29.25,1452800,0.100359721086652,0.101217496480555,0.100359721086652,0.100359721086652,423420865.860216,0.0,1.0
1985-01-22,30.12,30.25,30.12,30.12,1896600,0.103344779457434,0.103790822662264,0.103344779457434,0.103344779457434,552767080.252264,0.0,1.0
1985-01-23,29.62,30.25,29.62,30.12,1921900,0.101629228669628,0.103790822662264,0.101629228669628,0.103344779457434,560140805.408008,0.0,1.0
1985-01-24,29.0,29.62,29.0,29.62,1772600,0.0995019456927486,0.101629228669628,0.0995019456927486,0.101629228669628,516627083.441508,0.0,1.0
1985-01-25,29.62,29.62,28.37,29.0,1421700,0.101629228669628,0.101629228669628,0.097340351700113,0.0995019456927486,414356721.498811,0.0,1.0
1985-01-28,30.25,30.62,30.25,30.25,1840100,0.103790822662264,0.10506033024524,0.103790822662264,0.103790822662264,536300065.576393,0.0,1.0
1985-01-29,29.87,30.5,29.87,30.25,998800,0.102487004063531,0.104648598056167,0.102487004063531,0.103790822662264,291101845.2789,0.0,1.0
1985-01-30,29.87,30.5,29.87,29.87,2198400,0.102487004063531,0.104648598056167,0.102487004063531,0.102487004063531,640727169.264251,0.0,1.0
1985-01-31,29.0,30.0,29.0,29.87,1233200,0.0995019456927486,0.102933047268361,0.0995019456927486,0.102487004063531,359418097.314717,0.0,1.0
1985-02-01,28.62,29.12,28.37,29.0,614900,0.098198127094016,0.099913677881822,0.097340351700113,0.0995019456927486,179213580.959147,0.0,1.0
1985-02-04,29.25,29.37,29.25,29.25,973300,0.100359721086652,0.100771453275725,0.100359721086652,0.100359721086652,283669829.805719,0.0,1.0
1985-02-05,29.5,30.0,29.5,29.5,848400,0.101217496480555,0.102933047268361,0.101217496480555,0.101217496480555,247267526.566497,0.0,1.0
1985-02-06,30.0,30.0,30.0,30.0,868000,0.102933047268361,0.102933047268361,0.102933047268361,0.102933047268361,252979977.675294,0.0,1.0
1985-02-07,29.87,30.37,29.87,30.0,1095900,0.102487004063531,0.104202554851337,0.102487004063531,0.102933047268361,319401794.39442,0.0,1.0
1985-02-08,29.87,30.0,29.5,29.87,589400,0.102487004063531,0.102933047268361,0.101217496480555,0.102487004063531,171781565.485967,0.0,1.0
1985-02-11,30.5,30.75,30.5,30.5,1548900,0.104648598056167,0.10550637345007,0.104648598056167,0.104648598056167,451429363.388553,0.0,1.0
1985-02-12,29.75,30.62,29.75,30.5,1011200,0.102075271874458,0.10506033024524,0.102075271874458,0.104648598056167,294715844.959974,0.0,1.0
1985-02-13,28.37,29.75,28.37,29.75,2352800,0.097340351700113,0.102075271874458,0.097340351700113,0.102075271874458,685727294.325386,0.0,1.0
1985-02-14,27.62,28.62,27.62,28.37,1905500,0.094767025518404,0.098198127094016,0.094767025518404,0.097340351700113,555360999.378198,0.0,1.0
1985-02-15,28.0,28.12,27.37,27.62,775100,0.0960708441171366,0.09648257630621,0.093909250124501,0.094767025518404,225904125.225946,0.0,1.0
1985-02-19,27.62,27.87,27.62,27.87,668900,0.094767025518404,0.095624800912307,0.094767025518404,0.095624800912307,194951966.667057,0.0,1.0
1985-02-20,26.37,27.75,26.37,27.62,982000,0.090478148548889,0.0952130687232335,0.090478148548889,0.094767025518404,286205458.614217,0.0,1.0
1985-02-21,26.87,27.0,26.87,26.87,1376000,0.092193699336695,0.0926397425415245,0.092193699336695,0.092193699336695,401037383.964524,0.0,1.0
1985-02-22,27.62,27.87,26.87,26.87,1011300,0.094767025518404,0.095624800912307,0.092193699336695,0.092193699336695,294744990.118694,0.0,1.0
1985-02-25,27.25,27.75,27.25,27.62,439900,0.0934975179354275,0.0952130687232335,0.0934975179354275,0.094767025518404,128209553.202031,0.0,1.0
1985-02-26,26.75,27.37,26.75,27.25,843600,0.0917819671476215,0.093909250124501,0.0917819671476215,0.0934975179354275,245868558.948018,0.0,1.0
1985-02-27,25.12,26.75,25.12,26.75,1801700,0.0861892715793739,0.0917819671476215,0.0861892715793739,0.0917819671476215,525108324.628549,0.0,1.0
1985-02-28,24.75,25.12,24.75,25.12,1424400,0.0849197639963975,0.0861892715793739,0.0849197639963975,0.0861892715793739,415143640.784206,0.0,1.0
1985-03-01,24.87,24.87,24.0,24.75,1104600,0.0853314961854709,0.0853314961854709,0.0823464378146885,0.0849197639963975,321937423.202917,0.0,1.0
1985-03-04,25.25,26.0,25.25,25.25,683500,0.0866353147842035,0.0892086409659125,0.0866353147842035,0.0866353147842035,199207159.839936,0.0,1.0
1985-03-05,25.87,25.87,25.87,25.87,583800,0.0887625977610829,0.0887625977610829,0.0887625977610829,0.0887625977610829,170149436.597739,0.0,1.0
1985-03-06,24.62,25.87,24.62,25.87,864300,0.0844737207915679,0.0887625977610829,0.0844737207915679,0.0887625977610829,251901606.802717,0.0,1.0
1985-03-07,22.12,24.75,22.12,24.62,3276700,0.0758959668525379,0.0849197639963975,0.0758959668525379,0.0844737207915679,954999415.72424,0.0,1.0
1985-03-08,21.5,22.12,20.75,22.12,2114100,0.0737686838756584,0.0758959668525379,0.0711953576939494,0.0758959668525379,616157800.46468,0.0,1.0
1985-03-11,22.25,22.37,22.25,22.25,1276800,0.0763420100573674,0.0767537422464409,0.0763420100573674,0.0763420100573674,372125386.515919,0.0,1.0
1985-03-12,23.0,23.25,23.0,23.0,979600,0.0789153362390765,0.0797731116329795,0.0789153362390765,0.0789153362390765,285505974.804976,0.0,1.0
1985-03-13,21.75,23.0,21.75,23.0,1121100,0.0746264592695614,0.0789153362390765,0.0746264592695614,0.0789153362390765,326746374.391445,0.0,1.0
1985-03-14,21.75,21.87,21.75,21.75,1078600,0.0746264592695614,0.0750381914586349,0.0746264592695614,0.0746264592695614,314359681.936145,0.0,1.0
1985-03-15,22.62,23.12,21.62,21.75,809900,0.0776115176403439,0.0793270684281499,0.0741804160647319,0.0746264592695614,236046640.459933,0.0,1.0
1985-03-18,22.87,23.12,22.87,22.87,557000,0.0784692930342469,0.0793270684281499,0.0784692930342469,0.0784692930342469,162338534.061221,0.0,1.0
1985-03-19,22.0,23.12,22.0,22.87,765400,0.0754842346634644,0.0793270684281499,0.0754842346634644,0.0784692930342469,223077044.830266,0.0,1.0
1985-03-20,22.25,22.62,22.25,22.25,1807900,0.0763420100573674,0.0776115176403439,0.0763420100573674,0.0763420100573674,526915324.469086,0.0,1.0
1985-03-21,22.62,23.0,22.62,22.62,725300,0.0776115176403439,0.0789153362390765,0.0776115176403439,0.0776115176403439,211389836.184207,0.0,1.0
1985-03-22,22.25,23.0,22.25,22.62,358800,0.0763420100573674,0.0789153362390765,0.0763420100573674,0.0776115176403439,104572829.481447,0.0,1.0
1985-03-25,21.62,22.25,21.62,22.25,490900,0.0741804160647319,0.0763420100573674,0.0741804160647319,0.0763420100573674,143073584.14839,0.0,1.0
1985-03-26,22.5,22.5,22.5,22.5,542100,0.0771997854512704,0.0771997854512704,0.0771997854512704,0.0771997854512704,157995905.412186,0.0,1.0
1985-03-27,21.87,22.75,21.87,22.5,497100,0.0750381914586349,0.0780575608451734,0.0750381914586349,0.0771997854512704,144880583.988928,0.0,1.0
1985-03-28,21.87,22.25,21.87,21.87,578600,0.0750381914586349,0.0763420100573674,0.0750381914586349,0.0750381914586349,168633888.344385,0.0,1.0
1985-03-29,22.12,22.25,21.87,21.87,389200,0.0758959668525379,0.0763420100573674,0.0750381914586349,0.0750381914586349,113432957.731826,0.0,1.0
1985-04-01,21.62,22.62,21.62,22.12,509200,0.0741804160647319,0.0776115176403439,0.0741804160647319,0.0758959668525379,148407148.193848,0.0,1.0
1985-04-02,21.0,21.75,21.0,21.62,1015300,0.0720531330878524,0.0746264592695614,0.0720531330878524,0.0741804160647319,295910796.467428,0.0,1.0
1985-04-03,21.0,21.12,21.0,21.0,1083300,0.0720531330878524,0.0724648652769259,0.0720531330878524,0.0720531330878524,315729504.395907,0.0,1.0
1985-04-04,20.87,21.12,20.62,21.0,722600,0.0716070898830228,0.0724648652769259,0.0707493144891198,0.0720531330878524,210602916.898812,0.0,1.0
1985-04-08,19.62,21.0,19.62,20.87,887200,0.0673182129135078,0.0720531330878524,0.0673182129135078,0.0716070898830228,258575848.149219,0.0,1.0
1985-04-09,19.62,19.75,19.62,19.62,1178100,0.0673182129135078,0.0677642561183374,0.0673182129135078,0.0673182129135078,343359114.860905,0.0,1.0
1985-04-10,21.0,21.25,21.0,21.0,1013000,0.0720531330878524,0.0729109084817554,0.0720531330878524,0.0720531330878524,295240457.816906,0.0,1.0
1985-04-11,21.37,22.0,21.37,21.37,654800,0.0733226406708289,0.0754842346634644,0.0733226406708289,0.0733226406708289,190842499.287769,0.0,1.0
1985-04-12,20.87,21.37,20.75,21.37,323800,0.0716070898830228,0.0733226406708289,0.0711953576939494,0.0733226406708289,94372023.9300239,0.0,1.0
1985-04-15,21.37,21.62,21.37,21.37,267100,0.0733226406708289,0.0741804160647319,0.0733226406708289,0.0733226406708289,77846718.9367182,0.0,1.0
1985-04-16,21.62,21.75,21.62,21.62,302000,0.0741804160647319,0.0746264592695614,0.0741804160647319,0.0741804160647319,88018379.3294231,0.0,1.0
1985-04-17,22.62,22.87,22.62,22.62,550200,0.0776115176403439,0.0784692930342469,0.0776115176403439,0.0776115176403439,160356663.268373,0.0,1.0
1985-04-18,22.87,23.0,22.87,22.87,903700,0.0784692930342469,0.0789153362390765,0.0784692930342469,0.0784692930342469,263384799.337747,0.0,1.0
1985-04-19,22.5,22.87,22.37,22.87,428700,0.0771997854512704,0.0784692930342469,0.0767537422464409,0.0784692930342469,124945295.425575,0.0,1.0
1985-04-22,21.62,22.5,21.62,22.5,458000,0.0741804160647319,0.0771997854512704,0.0741804160647319,0.0771997854512704,133484826.930052,0.0,1.0
1985-04-23,22.12,22.25,22.12,22.12,528100,0.0758959668525379,0.0763420100573674,0.0758959668525379,0.0758959668525379,153915583.191617,0.0,1.0
1985-04-24,22.0,22.5,22.0,22.12,352400,0.0754842346634644,0.0771997854512704,0.0754842346634644,0.0758959668525379,102707539.323473,0.0,1.0
1985-04-25,22.0,22.12,22.0,22.0,391200,0.0754842346634644,0.0758959668525379,0.0754842346634644,0.0754842346634644,114015860.906193,0.0,1.0
1985-04-26,21.87,22.62,21.87,22.0,534400,0.0750381914586349,0.0776115176403439,0.0750381914586349,0.0754842346634644,155751728.190873,0.0,1.0
1985-04-29,21.12,22.0,21.12,21.87,277700,0.0724648652769259,0.0754842346634644,0.0724648652769259,0.0750381914586349,80936105.7608635,0.0,1.0
1985-04-30,21.25,21.37,21.25,21.25,422900,0.0729109084817554,0.0733226406708289,0.0729109084817554,0.0729109084817554,123254876.219911,0.0,1.0
1985-05-01,20.87,21.37,20.87,21.25,256000,0.0716070898830228,0.0733226406708289,0.0716070898830228,0.0729109084817554,74611606.3189812,0.0,1.0
1985-05-02,19.25,20.62,19.25,20.62,1472200,0.0660487053305314,0.0707493144891198,0.0660487053305314,0.0707493144891198,429075026.651578,0.0,1.0
1985-05-03,20.0,20.12,19.25,19.25,705900,0.0686220315122404,0.0690337637013138,0.0660487053305314,0.0660487053305314,205735675.392847,0.0,1.0
1985-05-06,19.75,20.25,19.75,20.0,250600,0.0677642561183374,0.0694798069061434,0.0677642561183374,0.0686220315122404,73037767.7481901,0.0,1.0
1985-05-07,20.0,20.0,20.0,20.0,480400,0.0686220315122404,0.0686220315122404,0.0686220315122404,0.0686220315122404,140013342.482963,0.0,1.0
1985-05-08,19.87,19.87,19.87,19.87,644600,0.0681759883074108,0.0681759883074108,0.0681759883074108,0.0681759883074108,187869693.098497,0.0,1.0
1985-05-09,20.0,20.12,20.0,20.0,567300,0.0686220315122404,0.0690337637013138,0.0686220315122404,0.0686220315122404,165340485.409211,0.0,1.0
1985-05-10,20.25,20.5,20.0,20.0,607500,0.0694798069061434,0.0703375823000464,0.0686220315122404,0.0686220315122404,177056839.213989,0.0,1.0
1985-05-13,20.0,20.37,20.0,20.25,389400,0.0686220315122404,0.0698915390952168,0.0686220315122404,0.0694798069061434,113491248.049263,0.0,1.0
1985-05-14,19.75,20.12,19.75,20.0,543500,0.0677642561183374,0.0690337637013138,0.0677642561183374,0.0686220315122404,158403937.634243,0.0,1.0
1985-05-15,20.0,20.37,20.0,20.0,582300,0.0686220315122404,0.0698915390952168,0.0686220315122404,0.0686220315122404,169712259.216964,0.0,1.0
1985-05-16,21.37,22.0,21.37,21.37,1029200,0.0733226406708289,0.0754842346634644,0.0733226406708289,0.0733226406708289,299961973.529279,0.0,1.0
1985-05-17,21.75,22.12,21.25,21.37,945800,0.0746264592695614,0.0758959668525379,0.0729109084817554,0.0733226406708289,275654911.158174,0.0,1.0
1985-05-20,21.37,22.25,21.37,21.75,880300,0.0733226406708289,0.0763420100573674,0.0733226406708289,0.0746264592695614,256564832.197653,0.0,1.0
1985-05-21,20.75,21.25,20.75,21.25,681000,0.0711953576939494,0.0729109084817554,0.0711953576939494,0.0729109084817554,198478530.871977,0.0,1.0
1985-05-22,20.62,20.87,20.62,20.75,538200,0.0707493144891198,0.0716070898830228,0.0707493144891198,0.0711953576939494,156859244.222171,0.0,1.0
1985-05-23,19.75,20.5,19.75,20.5,1067700,0.0677642561183374,0.0703375823000464,0.0677642561183374,0.0703375823000464,311182859.635844,0.0,1.0
1985-05-24,18.12,19.75,18.12,19.75,2631600,0.0621715605500898,0.0677642561183374,0.0621715605500898,0.0677642561183374,766983996.832152,0.0,1.0
1985-05-28,16.87,17.87,16.87,17.87,2281100,0.0578826835805748,0.0613137851561868,0.0578826835805748,0.0613137851561868,664830215.524328,0.0,1.0
1985-05-29,17.12,17.25,17.12,17.12,1100700,0.0587404589744778,0.0591865021793073,0.0587404589744778,0.0587404589744778,320800762.012901,0.0,1.0
1985-05-30,17.62,17.87,17.62,17.62,1405900,0.0604560097622838,0.0613137851561868,0.0604560097622838,0.0604560097622838,409751786.421311,0.0,1.0
1985-05-31,17.37,18.0,17.37,17.62,1649200,0.0595982343683808,0.0617598283610164,0.0595982343683808,0.0604560097622838,480661957.583061,0.0,1.0
1985-06-03,16.0,17.0,16.0,17.0,2571500,0.0548976252097923,0.0583287267854043,0.0548976252097923,0.0583287267854043,749467756.442422,0.0,1.0
1985-06-04,17.25,17.37,17.25,17.25,1794300,0.0591865021793073,0.0595982343683808,0.0591865021793073,0.0591865021793073,522951582.883391,0.0,1.0
1985-06-05,16.87,17.75,16.87,17.25,1278600,0.0578826835805748,0.0609020529671133,0.0578826835805748,0.0591865021793073,372649999.372849,0.0,1.0
1985-06-06,17.0,17.0,17.0,17.0,1210700,0.0583287267854043,0.0583287267854043,0.0583287267854043,0.0583287267854043,352860436.603088,0.0,1.0
1985-06-07,16.37,17.0,16.37,17.0,2121600,0.0561671327927688,0.0583287267854043,0.0561671327927688,0.0583287267854043,618343687.368556,0.0,1.0
1985-06-10,16.12,16.5,16.12,16.37,1411300,0.0553093573988658,0.0566131759975983,0.0553093573988658,0.0561671327927688,411325624.992102,0.0,1.0
1985-06-11,16.12,16.5,16.12,16.12,1342500,0.0553093573988658,0.0566131759975983,0.0553093573988658,0.0553093573988658,391273755.793876,0.0,1.0
1985-06-12,15.75,16.25,15.75,16.12,1107100,0.0540398498158893,0.0557554006036953,0.0540398498158893,0.0553093573988658,322666052.170875,0.0,1.0
1985-06-13,14.88,15.88,14.88,15.75,1694300,0.0510547914451069,0.0544858930207189,0.0510547914451069,0.0540398498158893,493806424.165038,0.0,1.0
1985-06-14,14.75,15.75,14.75,14.88,2525300,0.0506087482402773,0.0540398498158893,0.0506087482402773,0.0510547914451069,736002693.114543,0.0,1.0
1985-06-17,14.88,15.0,14.88,14.88,1055100,0.0510547914451069,0.0514665236341803,0.0510547914451069,0.0510547914451069,307510569.637332,0.0,1.0
1985-06-18,15.25,15.5,15.25,15.25,1184000,0.0523242990280833,0.0531820744219863,0.0523242990280833,0.0523242990280833,345078679.225288,0.0,1.0
1985-06-19,15.63,15.88,15.63,15.63,767800,0.0536281176268159,0.0544858930207189,0.0536281176268159,0.0536281176268159,223776528.639507,0.0,1.0
1985-06-20,15.75,15.75,15.75,15.75,851800,0.0540398498158893,0.0540398498158893,0.0540398498158893,0.0540398498158893,248258461.962923,0.0,1.0
1985-06-21,16.12,16.5,16.12,16.12,741700,0.0553093573988658,0.0566131759975983,0.0553093573988658,0.0553093573988658,216169642.214017,0.0,1.0
1985-06-24,17.25,17.5,17.25,17.25,918600,0.0591865021793073,0.0600442775732103,0.0591865021793073,0.0591865021793073,267727427.986782,0.0,1.0
1985-06-25,17.5,17.87,17.5,17.5,1312100,0.0600442775732103,0.0613137851561868,0.0600442775732103,0.0600442775732103,382413627.543497,0.0,1.0
1985-06-26,18.12,18.12,18.12,18.12,590200,0.0621715605500898,0.0621715605500898,0.0621715605500898,0.0621715605500898,172014726.755714,0.0,1.0
1985-06-27,18.37,18.5,18.37,18.37,859200,0.0630293359439928,0.0634753791488224,0.0630293359439928,0.0630293359439928,250415203.708081,0.0,1.0
1985-06-28,18.0,18.5,18.0,18.37,606000,0.0617598283610164,0.0634753791488224,0.0617598283610164,0.0630293359439928,176619661.833213,0.0,1.0
1985-07-01,18.12,18.25,18.12,18.12,461800,0.0621715605500898,0.0626176037549194,0.0621715605500898,0.0621715605500898,134592342.96135,0.0,1.0
1985-07-02,17.25,18.25,17.25,18.12,347000,0.0591865021793073,0.0626176037549194,0.0591865021793073,0.0621715605500898,101133700.752682,0.0,1.0
1985-07-03,17.5,17.5,17.5,17.5,305800,0.0600442775732103,0.0600442775732103,0.0600442775732103,0.0600442775732103,89125895.3607205,0.0,1.0
1985-07-05,17.62,17.75,17.62,17.62,163300,0.0604560097622838,0.0609020529671133,0.0604560097622838,0.0604560097622838,47594044.1870688,0.0,1.0
1985-07-08,17.62,17.75,17.62,17.62,411700,0.0604560097622838,0.0609020529671133,0.0604560097622838,0.0604560097622838,119990618.443455,0.0,1.0
1985-07-09,17.62,17.75,17.62,17.62,660300,0.0604560097622838,0.0609020529671133,0.0604560097622838,0.0604560097622838,192445483.017278,0.0,1.0
1985-07-10,18.0,18.0,18.0,18.0,473400,0.0617598283610164,0.0617598283610164,0.0617598283610164,0.0617598283610164,137973181.372678,0.0,1.0
1985-07-11,18.0,18.12,18.0,18.0,289700,0.0617598283610164,0.0621715605500898,0.0617598283610164,0.0617598283610164,84433524.8070657,0.0,1.0
1985-07-12,17.87,18.0,17.87,18.0,210000,0.0613137851561868,0.0617598283610164,0.0613137851561868,0.0617598283610164,61204833.3085392,0.0,1.0
1985-07-15,17.75,18.25,17.75,17.87,346800,0.0609020529671133,0.0626176037549194,0.0609020529671133,0.0613137851561868,101075410.435245,0.0,1.0
1985-07-16,17.5,17.87,17.5,17.75,640000,0.0600442775732103,0.0613137851561868,0.0600442775732103,0.0609020529671133,186529015.797453,0.0,1.0
1985-07-17,17.62,17.87,17.62,17.62,527600,0.0604560097622838,0.0613137851561868,0.0604560097622838,0.0604560097622838,153769857.398025,0.0,1.0
1985-07-18,17.25,17.62,17.25,17.62,799400,0.0591865021793073,0.0604560097622838,0.0591865021793073,0.0604560097622838,232986398.794506,0.0,1.0
1985-07-19,17.37,17.37,17.37,17.37,513000,0.0595982343683808,0.0595982343683808,0.0595982343683808,0.0595982343683808,149514664.225146,0.0,1.0
1985-07-22,16.87,17.37,16.87,17.37,858500,0.0578826835805748,0.0595982343683808,0.0578826835805748,0.0595982343683808,250211187.597052,0.0,1.0
1985-07-23,16.5,17.12,16.5,16.87,753100,0.0566131759975983,0.0587404589744778,0.0566131759975983,0.0578826835805748,219492190.307909,0.0,1.0
1985-07-24,16.25,16.75,16.25,16.5,753200,0.0557554006036953,0.0574709513915013,0.0557554006036953,0.0566131759975983,219521335.466627,0.0,1.0
1985-07-25,16.62,16.75,16.62,16.62,1406600,0.0570249081866718,0.0574709513915013,0.0570249081866718,0.0570249081866718,409955802.532339,0.0,1.0
1985-07-26,16.62,16.75,16.62,16.62,582700,0.0570249081866718,0.0574709513915013,0.0570249081866718,0.0570249081866718,169828839.851837,0.0,1.0
1985-07-29,16.0,16.62,16.0,16.62,347100,0.0548976252097923,0.0570249081866718,0.0548976252097923,0.0570249081866718,101162845.9114,0.0,1.0
1985-07-30,16.25,16.37,16.25,16.25,399400,0.0557554006036953,0.0561671327927688,0.0557554006036953,0.0557554006036953,116405763.921098,0.0,1.0
1985-07-31,15.88,16.37,15.88,16.25,359400,0.0544858930207189,0.0561671327927688,0.0544858930207189,0.0557554006036953,104747700.433757,0.0,1.0
1985-08-01,15.88,16.12,15.88,15.88,230200,0.0544858930207189,0.0553093573988658,0.0544858930207189,0.0544858930207189,67092155.3696463,0.0,1.0
1985-08-02,15.75,15.88,15.75,15.88,434900,0.0540398498158893,0.0544858930207189,0.0540398498158893,0.0544858930207189,126752295.266113,0.0,1.0
1985-08-05,15.38,15.88,15.38,15.75,412200,0.0527703422329129,0.0544858930207189,0.0527703422329129,0.0540398498158893,120136344.237047,0.0,1.0
1985-08-06,15.25,15.75,15.25,15.38,281600,0.0523242990280833,0.0540398498158893,0.0523242990280833,0.0527703422329129,82072766.9508793,0.0,1.0
1985-08-07,14.88,16.0,14.88,15.25,677400,0.0510547914451069,0.0548976252097923,0.0510547914451069,0.0523242990280833,197429305.158116,0.0,1.0
1985-08-08,15.13,15.25,15.13,15.13,659700,0.0519125668390099,0.0523242990280833,0.0519125668390099,0.0519125668390099,192270612.064968,0.0,1.0
1985-08-09,15.25,15.25,15.25,15.25,272100,0.0523242990280833,0.0523242990280833,0.0523242990280833,0.0523242990280833,79303976.8726358,0.0,1.0
1985-08-12,15.0,15.25,15.0,15.25,245500,0.0514665236341803,0.0523242990280833,0.0514665236341803,0.0523242990280833,71551364.6535542,0.0,1.0
1985-08-13,15.25,15.5,15.25,15.25,189200,0.0523242990280833,0.0531820744219863,0.0523242990280833,0.0523242990280833,55142640.295122,0.0,1.0
1985-08-14,14.63,15.25,14.63,15.25,1294200,0.0501970160512039,0.0523242990280833,0.0501970160512039,0.0523242990280833,377196644.132911,0.0,1.0
1985-08-15,14.5,14.75,14.5,14.63,469600,0.0497509728463743,0.0506087482402773,0.0497509728463743,0.0501970160512039,136865665.341381,0.0,1.0
1985-08-16,14.63,14.88,14.63,14.63,373900,0.0501970160512039,0.0510547914451069,0.0501970160512039,0.0501970160512039,108973748.447918,0.0,1.0
1985-08-19,15.0,15.25,15.0,15.0,213700,0.0514665236341803,0.0523242990280833,0.0514665236341803,0.0514665236341803,62283204.1811182,0.0,1.0
1985-08-20,15.25,15.25,15.25,15.25,298900,0.0523242990280833,0.0523242990280833,0.0523242990280833,0.0523242990280833,87114879.4091542,0.0,1.0
1985-08-21,15.25,15.25,15.25,15.25,343800,0.0523242990280833,0.0523242990280833,0.0523242990280833,0.0523242990280833,100201055.673694,0.0,1.0
1985-08-22,14.88,15.25,14.88,15.25,550500,0.0510547914451069,0.0523242990280833,0.0510547914451069,0.0523242990280833,160444098.744528,0.0,1.0
1985-08-23,14.75,15.0,14.75,14.88,196500,0.0506087482402773,0.0514665236341803,0.0506087482402773,0.0510547914451069,57270236.8815617,0.0,1.0
1985-08-26,15.13,15.13,15.13,15.13,159200,0.0519125668390099,0.0519125668390099,0.0519125668390099,0.0519125668390099,46399092.6796164,0.0,1.0
1985-08-27,15.25,15.25,15.25,15.25,191600,0.0523242990280833,0.0523242990280833,0.0523242990280833,0.0523242990280833,55842124.1043625,0.0,1.0
1985-08-28,15.25,15.38,15.25,15.25,182800,0.0523242990280833,0.0527703422329129,0.0523242990280833,0.0523242990280833,53277350.1371475,0.0,1.0
1985-08-29,14.88,15.25,14.88,15.25,250500,0.0510547914451069,0.0523242990280833,0.0510547914451069,0.0523242990280833,73008622.5894718,0.0,1.0
1985-08-30,15.0,15.0,15.0,15.0,191400,0.0514665236341803,0.0514665236341803,0.0514665236341803,0.0514665236341803,55783833.7869258,0.0,1.0
1985-09-03,14.75,15.0,14.75,15.0,167200,0.0506087482402773,0.0514665236341803,0.0506087482402773,0.0514665236341803,48730705.3770846,0.0,1.0
1985-09-04,14.88,15.13,14.88,14.88,212300,0.0510547914451069,0.0519125668390099,0.0510547914451069,0.0510547914451069,61875171.9590613,0.0,1.0
1985-09-05,14.88,15.0,14.88,14.88,146500,0.0510547914451069,0.0514665236341803,0.0510547914451069,0.0510547914451069,42697657.5223857,0.0,1.0
1985-09-06,15.0,15.0,15.0,15.0,414300,0.0514665236341803,0.0514665236341803,0.0514665236341803,0.0514665236341803,120748392.570132,0.0,1.0
1985-09-09,15.25,15.38,15.25,15.25,590700,0.0523242990280833,0.0527703422329129,0.0523242990280833,0.0523242990280833,172160452.549305,0.0,1.0
1985-09-10,15.38,15.63,15.38,15.38,543600,0.0527703422329129,0.0536281176268159,0.0527703422329129,0.0527703422329129,158433082.792961,0.0,1.0
1985-09-11,15.5,15.63,15.5,15.5,388800,0.0531820744219863,0.0536281176268159,0.0531820744219863,0.0531820744219863,113316377.096953,0.0,1.0
1985-09-12,16.12,16.12,16.12,16.12,496300,0.0553093573988658,0.0553093573988658,0.0553093573988658,0.0553093573988658,144647422.719181,0.0,1.0
1985-09-13,15.75,16.12,15.75,16.12,314900,0.0540398498158893,0.0553093573988658,0.0540398498158893,0.0553093573988658,91778104.8040905,0.0,1.0
1985-09-16,15.25,15.75,15.25,15.75,165100,0.0523242990280833,0.0540398498158893,0.0523242990280833,0.0540398498158893,48118657.0439992,0.0,1.0
1985-09-17,15.25,15.25,15.25,15.25,820300,0.0523242990280833,0.0523242990280833,0.0523242990280833,0.0523242990280833,239077736.966642,0.0,1.0
1985-09-18,16.25,16.25,16.25,16.25,536100,0.0557554006036953,0.0557554006036953,0.0557554006036953,0.0557554006036953,156247195.889085,0.0,1.0
1985-09-19,17.0,17.0,17.0,17.0,831800,0.0583287267854043,0.0583287267854043,0.0583287267854043,0.0583287267854043,242429430.219252,0.0,1.0
1985-09-20,16.75,17.12,16.75,17.0,603700,0.0574709513915013,0.0587404589744778,0.0574709513915013,0.0583287267854043,175949323.182691,0.0,1.0
1985-09-23,16.87,17.12,16.87,16.87,529400,0.0578826835805748,0.0587404589744778,0.0578826835805748,0.0578826835805748,154294470.254956,0.0,1.0
1985-09-24,16.5,17.25,16.5,16.87,393300,0.0566131759975983,0.0591865021793073,0.0566131759975983,0.0578826835805748,114627909.239279,0.0,1.0
1985-09-25,15.88,16.5,15.88,16.5,466500,0.0544858930207189,0.0566131759975983,0.0544858930207189,0.0566131759975983,135962165.421112,0.0,1.0
1985-09-26,15.88,16.0,15.88,15.88,238800,0.0544858930207189,0.0548976252097923,0.0544858930207189,0.0544858930207189,69598639.0194246,0.0,1.0
1985-09-30,15.75,16.0,15.75,15.88,163600,0.0540398498158893,0.0548976252097923,0.0540398498158893,0.0544858930207189,47681479.6632239,0.0,1.0
1985-10-01,15.75,15.88,15.75,15.75,394400,0.0540398498158893,0.0544858930207189,0.0540398498158893,0.0540398498158893,114948505.98518,0.0,1.0
1985-10-02,15.63,15.88,15.63,15.75,96000,0.0536281176268159,0.0544858930207189,0.0536281176268159,0.0540398498158893,27979352.3696179,0.0,1.0
1985-10-03,15.5,15.63,15.5,15.63,218400,0.0531820744219863,0.0536281176268159,0.0531820744219863,0.0536281176268159,63653026.6408808,0.0,1.0
1985-10-04,15.0,15.5,15.0,15.5,310400,0.0514665236341803,0.0531820744219863,0.0514665236341803,0.0531820744219863,90466572.6617647,0.0,1.0
1985-10-07,15.0,15.25,15.0,15.0,410400,0.0514665236341803,0.0523242990280833,0.0514665236341803,0.0514665236341803,119611731.380117,0.0,1.0
1985-10-08,15.13,15.13,15.13,15.13,388300,0.0519125668390099,0.0519125668390099,0.0519125668390099,0.0519125668390099,113170651.303361,0.0,1.0
1985-10-09,15.0,15.25,15.0,15.13,369700,0.0514665236341803,0.0523242990280833,0.0514665236341803,0.0519125668390099,107749651.781747,0.0,1.0
1985-10-10,15.88,16.0,15.88,15.88,1168500,0.0544858930207189,0.0548976252097923,0.0544858930207189,0.0544858930207189,340561179.623943,0.0,1.0
1985-10-11,16.0,16.25,16.0,16.0,528100,0.0548976252097923,0.0557554006036953,0.0548976252097923,0.0548976252097923,153915583.191617,0.0,1.0
1985-10-14,16.62,16.62,16.62,16.62,692800,0.0570249081866718,0.0570249081866718,0.0570249081866718,0.0570249081866718,201917659.600743,0.0,1.0
1985-10-15,17.0,17.12,17.0,17.0,1312000,0.0583287267854043,0.0587404589744778,0.0583287267854043,0.0583287267854043,382384482.384779,0.0,1.0
1985-10-16,18.0,18.12,18.0,18.0,1287700,0.0617598283610164,0.0621715605500898,0.0617598283610164,0.0617598283610164,375302208.816219,0.0,1.0
1985-10-17,18.25,19.12,18.25,18.25,1554400,0.0626176037549194,0.0656026621257018,0.0626176037549194,0.0626176037549194,453032347.118064,0.0,1.0
1985-10-18,17.75,18.37,17.75,18.25,1028700,0.0609020529671133,0.0630293359439928,0.0609020529671133,0.0626176037549194,299816247.735687,0.0,1.0
1985-10-21,17.25,17.75,17.25,17.75,530700,0.0591865021793073,0.0609020529671133,0.0591865021793073,0.0609020529671133,154673357.318294,0.0,1.0
1985-10-22,18.0,18.25,18.0,18.0,1895300,0.0617598283610164,0.0626176037549194,0.0617598283610164,0.0617598283610164,552388193.188925,0.0,1.0
1985-10-23,18.0,18.5,18.0,18.0,662400,0.0617598283610164,0.0634753791488224,0.0617598283610164,0.0617598283610164,193057531.350364,0.0,1.0
1985-10-24,18.37,18.87,18.37,18.37,1217100,0.0630293359439928,0.0647448867317988,0.0630293359439928,0.0630293359439928,354725726.761062,0.0,1.0
1985-10-25,18.0,18.37,18.0,18.37,282500,0.0617598283610164,0.0630293359439928,0.0617598283610164,0.0630293359439928,82335073.3793444,0.0,1.0
1985-10-28,18.0,18.12,18.0,18.0,265500,0.0617598283610164,0.0621715605500898,0.0617598283610164,0.0617598283610164,77380396.3972245,0.0,1.0
1985-10-29,17.87,18.0,17.87,18.0,584300,0.0613137851561868,0.0617598283610164,0.0613137851561868,0.0617598283610164,170295162.391331,0.0,1.0
1985-10-30,19.0,19.0,19.0,19.0,1011500,0.0651909299366284,0.0651909299366284,0.0651909299366284,0.0651909299366284,294803280.436131,0.0,1.0
1985-10-31,18.62,19.25,18.62,19.0,692300,0.0638871113378958,0.0660487053305314,0.0638871113378958,0.0651909299366284,201771933.807151,0.0,1.0
1985-11-01,18.62,19.0,18.62,18.62,413200,0.0638871113378958,0.0651909299366284,0.0638871113378958,0.0638871113378958,120427795.824231,0.0,1.0
1985-11-04,18.75,19.12,18.75,18.75,695200,0.0643331545427254,0.0656026621257018,0.0643331545427254,0.0643331545427254,202617143.409983,0.0,1.0
1985-11-05,18.62,19.12,18.62,18.75,480100,0.0638871113378958,0.0656026621257018,0.0638871113378958,0.0643331545427254,139925907.006808,0.0,1.0
1985-11-06,19.25,19.37,19.25,19.25,894900,0.0660487053305314,0.0664604375196048,0.0660487053305314,0.0660487053305314,260820025.370532,0.0,1.0
1985-11-07,19.62,19.87,19.62,19.62,1415800,0.0673182129135078,0.0681759883074108,0.0673182129135078,0.0673182129135078,412637157.134428,0.0,1.0
1985-11-08,20.5,20.75,20.5,20.5,1313000,0.0703375823000464,0.0711953576939494,0.0703375823000464,0.0703375823000464,382675933.971962,0.0,1.0
1985-11-11,20.0,20.75,20.0,20.5,798100,0.0686220315122404,0.0711953576939494,0.0686220315122404,0.0703375823000464,232607511.731167,0.0,1.0
1985-11-12,19.87,20.25,19.87,20.0,775200,0.0681759883074108,0.0694798069061434,0.0681759883074108,0.0686220315122404,225933270.384665,0.0,1.0
1985-11-13,19.37,19.87,19.37,19.87,453400,0.0664604375196048,0.0681759883074108,0.0664604375196048,0.0681759883074108,132144149.629008,0.0,1.0
1985-11-14,20.0,20.12,20.0,20.0,622800,0.0686220315122404,0.0690337637013138,0.0686220315122404,0.0686220315122404,181516048.497896,0.0,1.0
1985-11-15,19.87,20.25,19.87,20.0,364200,0.0681759883074108,0.0694798069061434,0.0681759883074108,0.0686220315122404,106146668.052238,0.0,1.0
1985-11-18,19.87,20.0,19.87,19.87,288200,0.0681759883074108,0.0686220315122404,0.0681759883074108,0.0681759883074108,83996347.4262906,0.0,1.0
1985-11-19,19.25,20.0,19.25,19.87,421100,0.0660487053305314,0.0686220315122404,0.0660487053305314,0.0681759883074108,122730263.36298,0.0,1.0
1985-11-20,19.0,19.37,19.0,19.25,442300,0.0651909299366284,0.0664604375196048,0.0651909299366284,0.0660487053305314,128909037.011271,0.0,1.0
1985-11-21,19.0,19.25,19.0,19.0,459600,0.0651909299366284,0.0660487053305314,0.0651909299366284,0.0651909299366284,133951149.469546,0.0,1.0
1985-11-22,19.0,19.25,18.87,19.0,574800,0.0651909299366284,0.0660487053305314,0.0647448867317988,0.0651909299366284,167526372.313087,0.0,1.0
1985-11-25,19.12,19.25,19.0,19.0,433900,0.0656026621257018,0.0660487053305314,0.0651909299366284,0.0651909299366284,126460843.678929,0.0,1.0
1985-11-26,19.37,19.5,19.0,19.12,734200,0.0664604375196048,0.0669064807244344,0.0651909299366284,0.0656026621257018,213983755.310141,0.0,1.0
1985-11-27,20.0,20.12,19.25,19.37,855900,0.0686220315122404,0.0690337637013138,0.0660487053305314,0.0664604375196048,249453413.470375,0.0,1.0
1985-11-29,20.12,20.12,19.87,20.0,442100,0.0690337637013138,0.0690337637013138,0.0681759883074108,0.0686220315122404,128850746.693834,0.0,1.0
1985-12-02,20.25,20.25,20.0,20.12,447300,0.0694798069061434,0.0694798069061434,0.0686220315122404,0.0690337637013138,130366294.947189,0.0,1.0
1985-12-03,20.12,20.37,20.0,20.25,692300,0.0690337637013138,0.0698915390952168,0.0686220315122404,0.0694798069061434,201771933.807151,0.0,1.0
1985-12-04,20.5,20.62,20.12,20.12,737100,0.0703375823000464,0.0707493144891198,0.0690337637013138,0.0690337637013138,214828964.912973,0.0,1.0
1985-12-05,20.12,20.75,20.0,20.5,558700,0.0690337637013138,0.0711953576939494,0.0686220315122404,0.0703375823000464,162834001.759433,0.0,1.0
1985-12-06,19.75,20.12,19.62,20.12,292200,0.0677642561183374,0.0690337637013138,0.0673182129135078,0.0690337637013138,85162153.7750246,0.0,1.0
1985-12-09,19.37,20.0,19.25,19.75,624400,0.0664604375196048,0.0686220315122404,0.0660487053305314,0.0677642561183374,181982371.03739,0.0,1.0
1985-12-10,19.5,19.62,19.25,19.37,896900,0.0669064807244344,0.0673182129135078,0.0660487053305314,0.0664604375196048,261402928.544899,0.0,1.0
1985-12-11,19.75,20.12,19.5,19.5,1060800,0.0677642561183374,0.0690337637013138,0.0669064807244344,0.0669064807244344,309171843.684278,0.0,1.0
1985-12-12,20.0,20.25,19.87,19.87,559200,0.0686220315122404,0.0694798069061434,0.0681759883074108,0.0681759883074108,162979727.553024,0.0,1.0
1985-12-13,20.0,20.25,19.75,20.0,1121200,0.0686220315122404,0.0694798069061434,0.0677642561183374,0.0686220315122404,326775519.550163,0.0,1.0
1985-12-16,20.87,21.25,20.0,20.0,1289800,0.0716070898830228,0.0729109084817554,0.0686220315122404,0.0686220315122404,375914257.149305,0.0,1.0
1985-12-17,20.62,21.0,20.37,20.87,486900,0.0707493144891198,0.0720531330878524,0.0698915390952168,0.0716070898830228,141907777.799656,0.0,1.0
1985-12-18,22.25,22.87,21.37,21.37,2499100,0.0763420100573674,0.0784692930342469,0.0733226406708289,0.0733226406708289,728366661.530336,0.0,1.0
1985-12-19,22.5,22.75,22.12,22.25,1205900,0.0771997854512704,0.0780575608451734,0.0758959668525379,0.0763420100573674,351461468.984607,0.0,1.0
1985-12-20,22.37,22.75,22.25,22.5,919800,0.0767537422464409,0.0780575608451734,0.0763420100573674,0.0771997854512704,268077169.891402,0.0,1.0
1985-12-23,21.87,22.5,21.62,22.37,639400,0.0750381914586349,0.0771997854512704,0.0741804160647319,0.0767537422464409,186354144.845143,0.0,1.0
1985-12-24,21.75,22.0,21.62,21.87,288400,0.0746264592695614,0.0754842346634644,0.0741804160647319,0.0750381914586349,84054637.7437273,0.0,1.0
1985-12-26,21.75,22.0,21.62,21.75,204700,0.0746264592695614,0.0754842346634644,0.0741804160647319,0.0746264592695614,59660139.8964666,0.0,1.0
1985-12-27,22.37,22.62,21.75,21.75,548600,0.0767537422464409,0.0776115176403439,0.0746264592695614,0.0746264592695614,159890340.728879,0.0,1.0
1985-12-30,22.25,22.62,22.12,22.37,480700,0.0763420100573674,0.0776115176403439,0.0758959668525379,0.0767537422464409,140100777.959118,0.0,1.0
1985-12-31,22.0,22.37,22.0,22.25,389500,0.0754842346634644,0.0767537422464409,0.0754842346634644,0.0763420100573674,113520393.207981,0.0,1.0
1986-01-02,22.25,22.25,21.75,22.0,524200,0.0763420100573674,0.0763420100573674,0.0746264592695614,0.0754842346634644,152778922.001601,0.0,1.0
1986-01-03,22.37,22.37,22.12,22.25,1081100,0.0767537422464409,0.0767537422464409,0.0758959668525379,0.0763420100573674,315088310.904104,0.0,1.0
1986-01-06,22.25,22.37,21.87,22.37,826100,0.0763420100573674,0.0767537422464409,0.0750381914586349,0.0767537422464409,240768156.172306,0.0,1.0
1986-01-07,23.0,23.0,22.12,22.25,2100600,0.0789153362390765,0.0789153362390765,0.0758959668525379,0.0763420100573674,612223204.037702,0.0,1.0
1986-01-08,22.87,23.5,22.75,23.0,2712500,0.0784692930342469,0.0806308870268825,0.0780575608451734,0.0789153362390765,790562430.235298,0.0,1.0
1986-01-09,22.62,23.0,21.87,22.87,1996600,0.0776115176403439,0.0789153362390765,0.0750381914586349,0.0784692930342469,581912238.970616,0.0,1.0
1986-01-10,22.75,23.12,22.62,22.62,684100,0.0780575608451734,0.0793270684281499,0.0776115176403439,0.0776115176403439,199382030.792246,0.0,1.0
1986-01-13,23.0,23.12,22.5,22.75,961700,0.0789153362390765,0.0793270684281499,0.0771997854512704,0.0780575608451734,280288991.394391,0.0,1.0
1986-01-14,23.25,23.75,22.5,23.0,1217400,0.0797731116329795,0.0814886624207855,0.0771997854512704,0.0789153362390765,354813162.237217,0.0,1.0
1986-01-15,23.87,24.0,23.12,23.25,1890500,0.0819003946098589,0.0823464378146885,0.0793270684281499,0.0797731116329795,550989225.570445,0.0,1.0
1986-01-16,24.5,24.75,23.87,23.87,2387400,0.0840619886024945,0.0849197639963975,0.0819003946098589,0.0819003946098589,695811519.241936,0.0,1.0
1986-01-17,24.0,24.75,23.87,24.5,1541900,0.0823464378146885,0.0849197639963975,0.0819003946098589,0.0840619886024945,449389202.27827,0.0,1.0
1986-01-20,23.87,24.0,23.37,24.0,568800,0.0819003946098589,0.0823464378146885,0.0801848438220529,0.0823464378146885,165777662.789986,0.0,1.0
1986-01-21,24.0,24.12,23.75,23.87,678400,0.0823464378146885,0.0827581700037619,0.0814886624207855,0.0819003946098589,197720756.7453,0.0,1.0
1986-01-22,23.37,24.12,22.37,24.0,638400,0.0801848438220529,0.0827581700037619,0.0767537422464409,0.0823464378146885,186062693.257959,0.0,1.0
1986-01-23,23.0,23.5,22.75,23.37,698300,0.0789153362390765,0.0806308870268825,0.0780575608451734,0.0801848438220529,203520643.330252,0.0,1.0
1986-01-24,22.62,23.37,22.62,23.0,499900,0.0776115176403439,0.0801848438220529,0.0776115176403439,0.0789153362390765,145696648.433042,0.0,1.0
1986-01-27,22.12,22.75,22.0,22.62,1739200,0.0758959668525379,0.0780575608451734,0.0754842346634644,0.0776115176403439,506892600.429578,0.0,1.0
1986-01-28,22.25,22.37,22.0,22.12,992400,0.0763420100573674,0.0767537422464409,0.0754842346634644,0.0758959668525379,289236555.120926,0.0,1.0
1986-01-29,23.62,24.37,22.0,22.25,2632000,0.0810426192159559,0.0836159453976649,0.0754842346634644,0.0763420100573674,767100577.467025,0.0,1.0
1986-01-30,23.0,23.5,22.87,23.5,1057500,0.0789153362390765,0.0806308870268825,0.0784692930342469,0.0806308870268825,308210053.446572,0.0,1.0
1986-01-31,23.12,23.25,22.87,23.0,659400,0.0793270684281499,0.0797731116329795,0.0784692930342469,0.0789153362390765,192183176.588813,0.0,1.0
1986-02-03,23.87,24.0,22.87,23.12,1562600,0.0819003946098589,0.0823464378146885,0.0784692930342469,0.0793270684281499,455422250.132969,0.0,1.0
1986-02-04,23.75,24.37,23.75,23.87,1161500,0.0814886624207855,0.0836159453976649,0.0814886624207855,0.0819003946098589,338521018.513659,0.0,1.0
1986-02-05,23.75,23.87,23.5,23.75,880200,0.0814886624207855,0.0819003946098589,0.0806308870268825,0.0814886624207855,256535687.038934,0.0,1.0
1986-02-06,24.12,24.25,23.62,23.75,599200,0.0827581700037619,0.0832042132085915,0.0810426192159559,0.0814886624207855,174637791.040365,0.0,1.0
1986-02-07,24.0,24.12,23.5,24.12,577700,0.0823464378146885,0.0827581700037619,0.0806308870268825,0.0827581700037619,168371581.91592,0.0,1.0
1986-02-10,23.87,24.5,23.75,24.0,499300,0.0819003946098589,0.0840619886024945,0.0814886624207855,0.0823464378146885,145521777.480732,0.0,1.0
1986-02-11,23.87,24.0,23.5,23.87,685100,0.0819003946098589,0.0823464378146885,0.0806308870268825,0.0819003946098589,199673482.37943,0.0,1.0
1986-02-12,24.0,24.0,23.75,23.87,594000,0.0823464378146885,0.0823464378146885,0.0814886624207855,0.0819003946098589,173122242.787011,0.0,1.0
1986-02-13,23.87,24.0,23.75,24.0,488300,0.0819003946098589,0.0823464378146885,0.0814886624207855,0.0823464378146885,142315810.021713,0.0,1.0
1986-02-14,23.75,24.12,23.75,23.87,613900,0.0814886624207855,0.0827581700037619,0.0814886624207855,0.0819003946098589,178922129.371963,0.0,1.0
1986-02-18,23.87,24.0,23.25,23.75,661200,0.0819003946098589,0.0823464378146885,0.0797731116329795,0.0814886624207855,192707789.445744,0.0,1.0
1986-02-19,25.0,25.5,23.87,23.87,1605700,0.0857775393903005,0.0874930901781065,0.0819003946098589,0.0819003946098589,467983813.540578,0.0,1.0
1986-02-20,25.12,25.37,24.87,25.0,615700,0.0861892715793739,0.0870470469732769,0.0853314961854709,0.0857775393903005,179446742.228893,0.0,1.0
1986-02-21,25.25,25.75,25.12,25.12,844100,0.0866353147842035,0.0883508655720095,0.0861892715793739,0.0861892715793739,246014284.741609,0.0,1.0
1986-02-24,25.75,25.75,25.0,25.25,1103200,0.0883508655720095,0.0883508655720095,0.0857775393903005,0.0866353147842035,321529390.980859,0.0,1.0
1986-02-25,26.37,26.37,25.12,25.75,1003300,0.090478148548889,0.090478148548889,0.0861892715793739,0.0883508655720095,292413377.421226,0.0,1.0
1986-02-26,26.0,26.75,26.0,26.37,735400,0.0892086409659125,0.0917819671476215,0.0892086409659125,0.090478148548889,214333497.214761,0.0,1.0
1986-02-27,25.62,26.12,25.5,26.0,482700,0.0879048223671799,0.089620373154986,0.0874930901781065,0.0892086409659125,140683681.133485,0.0,1.0
1986-02-28,25.0,25.87,24.87,25.62,558600,0.0857775393903005,0.0887625977610829,0.0853314961854709,0.0879048223671799,162804856.600714,0.0,1.0
1986-03-03,24.62,25.12,24.5,25.0,485800,0.0844737207915679,0.0861892715793739,0.0840619886024945,0.0857775393903005,141587181.053754,0.0,1.0
1986-03-04,24.62,25.0,24.5,24.62,397800,0.0844737207915679,0.0857775393903005,0.0840619886024945,0.0844737207915679,115939441.381604,0.0,1.0
1986-03-05,25.25,25.5,24.25,24.62,790300,0.0866353147842035,0.0874930901781065,0.0832042132085915,0.0844737207915679,230334189.351136,0.0,1.0
1986-03-06,25.37,25.75,25.12,25.25,452400,0.0870470469732769,0.0883508655720095,0.0861892715793739,0.0866353147842035,131852698.041825,0.0,1.0
1986-03-07,24.75,25.37,24.75,25.37,429400,0.0849197639963975,0.0870470469732769,0.0849197639963975,0.0870470469732769,125149311.536604,0.0,1.0
1986-03-10,24.62,24.87,24.62,24.75,337000,0.0844737207915679,0.0853314961854709,0.0844737207915679,0.0849197639963975,98219184.8808463,0.0,1.0
1986-03-11,24.87,24.87,24.5,24.62,460100,0.0853314961854709,0.0853314961854709,0.0840619886024945,0.0844737207915679,134096875.263138,0.0,1.0
1986-03-12,24.75,25.12,24.75,24.87,382500,0.0849197639963975,0.0861892715793739,0.0849197639963975,0.0853314961854709,111480232.097696,0.0,1.0
1986-03-13,24.75,25.0,24.37,24.75,517700,0.0849197639963975,0.0857775393903005,0.0836159453976649,0.0849197639963975,150884486.684908,0.0,1.0
1986-03-14,26.12,26.25,24.75,24.75,1718100,0.089620373154986,0.0900664163598155,0.0849197639963975,0.0849197639963975,500742971.940006,0.0,1.0
1986-03-17,26.0,26.0,25.37,26.0,530000,0.0892086409659125,0.0892086409659125,0.0870470469732769,0.0892086409659125,154469341.207266,0.0,1.0
1986-03-18,26.87,27.25,25.87,26.0,1113200,0.092193699336695,0.0934975179354275,0.0887625977610829,0.0892086409659125,324443906.852695,0.0,1.0
1986-03-19,26.5,27.25,26.37,26.87,847700,0.0909241917537185,0.0934975179354275,0.090478148548889,0.092193699336695,247063510.45547,0.0,1.0
1986-03-20,28.25,29.62,28.0,28.0,4036300,0.0969286195110396,0.101629228669628,0.0960708441171366,0.0960708441171366,1176386041.34884,0.0,1.0
1986-03-21,27.62,28.75,27.5,28.25,1162400,0.094767025518404,0.0986441702988456,0.0943552933293305,0.0969286195110396,338783324.942124,0.0,1.0
1986-03-24,26.75,27.62,26.37,27.62,1313900,0.0917819671476215,0.094767025518404,0.090478148548889,0.094767025518404,382938240.400427,0.0,1.0
1986-03-25,27.87,27.87,26.75,26.75,1254800,0.095624800912307,0.095624800912307,0.0917819671476215,0.0917819671476215,365713451.597881,0.0,1.0
1986-03-26,28.25,28.75,27.87,27.87,991700,0.0969286195110396,0.0986441702988456,0.095624800912307,0.095624800912307,289032539.009897,0.0,1.0
1986-03-27,28.25,29.0,28.25,28.25,977700,0.0969286195110396,0.0995019456927486,0.0969286195110396,0.0969286195110396,284952216.789328,0.0,1.0
1986-03-31,28.25,28.5,28.0,28.25,838400,0.0969286195110396,0.0977863949049426,0.0960708441171366,0.0969286195110396,244353010.694663,0.0,1.0
1986-04-01,27.25,28.25,27.0,28.25,994300,0.0934975179354275,0.0969286195110396,0.0926397425415245,0.0969286195110396,289790313.136574,0.0,1.0
1986-04-02,27.25,27.37,26.25,27.25,1452200,0.0934975179354275,0.093909250124501,0.0900664163598155,0.0934975179354275,423245994.907908,0.0,1.0
1986-04-03,27.0,27.62,26.87,27.25,942300,0.0926397425415245,0.094767025518404,0.092193699336695,0.0934975179354275,274634830.603031,0.0,1.0
1986-04-04,26.75,27.0,26.62,27.0,562300,0.0917819671476215,0.0926397425415245,0.091335923942792,0.0926397425415245,163883227.473293,0.0,1.0
1986-04-07,27.25,27.5,26.25,26.75,536300,0.0934975179354275,0.0943552933293305,0.0900664163598155,0.0917819671476215,156305486.206522,0.0,1.0
1986-04-08,27.62,27.75,27.25,27.25,862600,0.094767025518404,0.0952130687232335,0.0934975179354275,0.0934975179354275,251406139.104504,0.0,1.0
1986-04-09,27.12,27.75,26.87,27.62,604100,0.093051474730598,0.0952130687232335,0.092193699336695,0.094767025518404,176065903.817565,0.0,1.0
1986-04-10,27.25,27.37,26.87,27.12,491000,0.0934975179354275,0.093909250124501,0.092193699336695,0.093051474730598,143102729.307108,0.0,1.0
1986-04-11,27.0,27.5,27.0,27.25,337800,0.0926397425415245,0.0943552933293305,0.0926397425415245,0.0934975179354275,98452346.1505931,0.0,1.0
1986-04-14,26.87,27.25,26.75,27.0,379300,0.092193699336695,0.0934975179354275,0.0917819671476215,0.0926397425415245,110547587.018709,0.0,1.0
1986-04-15,27.37,27.5,26.87,26.87,586600,0.093909250124501,0.0943552933293305,0.092193699336695,0.092193699336695,170965501.041853,0.0,1.0
1986-04-16,28.25,28.5,27.37,27.37,941200,0.0969286195110396,0.0977863949049426,0.093909250124501,0.093909250124501,274314233.857129,0.0,1.0
1986-04-17,29.0,29.12,28.0,28.25,1205800,0.0995019456927486,0.099913677881822,0.0960708441171366,0.0969286195110396,351432323.825889,0.0,1.0
1986-04-18,29.75,29.87,28.75,29.0,1105700,0.102075271874458,0.102487004063531,0.0986441702988456,0.0995019456927486,322258019.948817,0.0,1.0
1986-04-21,30.37,30.75,29.87,29.87,1221200,0.104202554851337,0.10550637345007,0.102487004063531,0.102487004063531,355920678.268515,0.0,1.0
1986-04-22,29.87,31.25,29.62,30.37,1463700,0.102487004063531,0.107221924237876,0.101629228669628,0.104202554851337,426597688.160519,0.0,1.0
1986-04-23,29.62,30.37,29.37,29.87,1167300,0.101629228669628,0.104202554851337,0.100771453275725,0.102487004063531,340211437.719323,0.0,1.0
1986-04-24,31.37,31.5,29.5,29.62,2046300,0.107633656426949,0.108079699631779,0.101217496480555,0.101629228669628,596397382.853638,0.0,1.0
1986-04-25,32.25,32.63,31.37,31.37,1165500,0.110653025813488,0.11195684441222,0.107633656426949,0.107633656426949,339686824.862392,0.0,1.0
1986-04-28,32.0,32.75,31.75,32.25,649700,0.109795250419585,0.112368576601294,0.108937475025682,0.110653025813488,189356096.193132,0.0,1.0
1986-04-29,31.25,32.25,26.87,32.0,592400,0.107221924237876,0.110653025813488,0.092193699336695,0.109795250419585,172655920.247517,0.0,1.0
1986-04-30,30.25,31.62,30.25,31.25,615100,0.103790822662264,0.108491431820852,0.103790822662264,0.107221924237876,179271871.276583,0.0,1.0
1986-05-01,30.25,30.25,29.75,30.25,1151500,0.103790822662264,0.103790822662264,0.102075271874458,0.103790822662264,335606502.641822,0.0,1.0
1986-05-02,30.5,31.0,30.12,30.25,417800,0.104648598056167,0.106364148843973,0.103344779457434,0.103790822662264,121768473.125274,0.0,1.0
1986-05-05,32.13,32.5,30.5,30.5,666700,0.110241293624414,0.111510801207391,0.104648598056167,0.104648598056167,194310773.175253,0.0,1.0
1986-05-06,32.63,33.25,32.25,32.25,975600,0.11195684441222,0.1140841273891,0.110653025813488,0.110653025813488,284340168.456243,0.0,1.0
1986-05-07,31.5,32.88,31.25,32.63,887500,0.108079699631779,0.112814619806123,0.107221924237876,0.11195684441222,258663283.625373,0.0,1.0
1986-05-08,33.0,33.13,31.5,31.5,1041800,0.113226351995197,0.113672395200026,0.108079699631779,0.108079699631779,303634263.52779,0.0,1.0
1986-05-09,33.38,33.63,32.75,33.0,993300,0.114530170593929,0.115387945987832,0.112368576601294,0.113226351995197,289498861.549391,0.0,1.0
1986-05-12,36.38,36.63,33.25,33.38,1787600,0.124823475320765,0.125681250714668,0.1140841273891,0.114530170593929,520998857.249262,0.0,1.0
1986-05-13,36.0,36.5,35.25,36.38,2106100,0.123519656722033,0.125235207509839,0.120946330540324,0.124823475320765,613826187.76721,0.0,1.0
1986-05-14,36.88,37.38,36.0,36.0,2156200,0.126539026108571,0.128254576896377,0.123519656722033,0.123519656722033,628427912.285108,0.0,1.0
1986-05-15,36.0,37.0,35.63,36.88,993500,0.123519656722033,0.126950758297645,0.122250149139056,0.126539026108571,289557151.866827,0.0,1.0
1986-05-16,36.0,36.25,35.13,36.0,1425200,0.123519656722033,0.124377432115936,0.12053459835125,0.123519656722033,415376802.053952,0.0,1.0
1986-05-19,35.63,36.5,35.5,36.0,935300,0.122250149139056,0.125235207509839,0.121804105934227,0.123519656722033,272594669.492747,0.0,1.0
1986-05-20,35.38,35.63,34.25,35.63,1097300,0.121392373745153,0.122250149139056,0.117515228964712,0.122250149139056,319809826.616477,0.0,1.0
1986-05-21,37.0,37.25,35.0,35.38,1547900,0.126950758297645,0.127808533691548,0.120088555146421,0.121392373745153,451137911.80137,0.0,1.0
1986-05-22,36.75,37.5,35.75,37.0,984400,0.126092982903742,0.128666309085451,0.12266188132813,0.126950758297645,286904942.423457,0.0,1.0
1986-05-23,37.0,37.13,36.38,36.75,624300,0.126950758297645,0.127396801502474,0.124823475320765,0.126092982903742,181953225.878671,0.0,1.0
1986-05-27,36.88,37.0,36.38,37.0,377900,0.126539026108571,0.126950758297645,0.124823475320765,0.126950758297645,110139554.796653,0.0,1.0
1986-05-28,37.25,37.5,36.75,36.88,924700,0.127808533691548,0.128666309085451,0.126092982903742,0.126539026108571,269505282.668601,0.0,1.0
1986-05-29,37.0,37.25,36.5,37.25,452800,0.126950758297645,0.127808533691548,0.125235207509839,0.127808533691548,131969278.676698,0.0,1.0
1986-05-30,37.0,37.25,36.5,37.0,568900,0.126950758297645,0.127808533691548,0.125235207509839,0.126950758297645,165806807.948704,0.0,1.0
1986-06-02,37.13,37.38,36.75,37.0,889500,0.127396801502474,0.128254576896377,0.126092982903742,0.126950758297645,259246186.799742,0.0,1.0
1986-06-03,37.88,38.13,37.13,37.13,1454900,0.129970127684183,0.130827903078086,0.127396801502474,0.127396801502474,424032914.193305,0.0,1.0
1986-06-04,38.75,38.88,37.75,37.88,1342200,0.132955186054966,0.133401229259795,0.129524084479354,0.129970127684183,391186320.31772,0.0,1.0
1986-06-05,38.88,39.13,38.5,38.75,660200,0.133401229259795,0.134259004653698,0.132097410661063,0.132955186054966,192416337.858561,0.0,1.0
1986-06-06,37.75,38.88,37.5,38.88,791800,0.129524084479354,0.133401229259795,0.128666309085451,0.133401229259795,230771366.731911,0.0,1.0
1986-06-09,36.0,37.88,35.88,37.75,1102800,0.123519656722033,0.129970127684183,0.123107924532959,0.129524084479354,321412810.345985,0.0,1.0
1986-06-10,36.0,36.0,35.13,36.0,1102200,0.123519656722033,0.123519656722033,0.12053459835125,0.123519656722033,321237939.393675,0.0,1.0
1986-06-11,36.13,36.25,35.5,36.0,834200,0.123965699926862,0.124377432115936,0.121804105934227,0.123519656722033,243128914.028493,0.0,1.0
1986-06-12,36.0,36.38,36.0,36.13,576300,0.123519656722033,0.124823475320765,0.123519656722033,0.123965699926862,167963549.693862,0.0,1.0
1986-06-13,36.38,36.38,35.25,36.0,638400,0.124823475320765,0.124823475320765,0.120946330540324,0.123519656722033,186062693.25796,0.0,1.0
1986-06-16,35.88,36.88,35.63,36.38,775000,0.123107924532959,0.126539026108571,0.122250149139056,0.124823475320765,225874980.067229,0.0,1.0
1986-06-17,34.25,36.0,34.0,35.88,991300,0.117515228964712,0.123519656722033,0.116657453570809,0.123107924532959,288915958.375023,0.0,1.0
1986-06-18,34.25,34.75,32.5,34.25,1918100,0.117515228964712,0.119230779752518,0.111510801207391,0.117515228964712,559033289.376708,0.0,1.0
1986-06-19,35.0,35.75,33.88,34.25,1538600,0.120088555146421,0.12266188132813,0.116245721381735,0.117515228964712,448427412.040563,0.0,1.0
1986-06-20,36.0,36.13,35.0,35.0,720100,0.123519656722033,0.123965699926862,0.120088555146421,0.120088555146421,209874287.930852,0.0,1.0
1986-06-23,34.75,36.25,34.63,36.0,519300,0.119230779752518,0.124377432115936,0.118819047563444,0.123519656722033,151350809.224402,0.0,1.0
1986-06-24,34.88,35.13,34.38,34.75,633900,0.119676822957347,0.12053459835125,0.117961272169541,0.119230779752518,184751161.115634,0.0,1.0
1986-06-25,35.88,36.0,35.0,35.0,589200,0.123107924532959,0.123519656722033,0.120088555146421,0.120088555146421,171723275.16853,0.0,1.0
1986-06-26,36.25,36.38,35.5,35.88,522000,0.124377432115936,0.124823475320765,0.121804105934227,0.123107924532959,152137728.509797,0.0,1.0
1986-06-27,35.88,36.75,35.5,36.25,224100,0.123107924532959,0.126092982903742,0.121804105934227,0.124377432115936,65314300.687827,0.0,1.0
1986-06-30,35.88,36.25,35.75,35.88,315900,0.123107924532959,0.124377432115936,0.12266188132813,0.123107924532959,92069556.3912742,0.0,1.0
1986-07-01,35.38,36.13,34.75,35.88,391600,0.121392373745153,0.123965699926862,0.119230779752518,0.123107924532959,114132441.541067,0.0,1.0
1986-07-02,36.13,36.25,35.38,35.38,646600,0.123965699926862,0.124377432115936,0.121392373745153,0.121392373745153,188452596.272865,0.0,1.0
1986-07-03,37.63,37.75,35.63,36.13,808800,0.12911235229028,0.129524084479354,0.122250149139056,0.123965699926862,235726043.714032,0.0,1.0
1986-07-07,35.63,37.75,35.38,37.63,811700,0.122250149139056,0.129524084479354,0.121392373745153,0.12911235229028,236571253.316864,0.0,1.0
1986-07-08,34.25,35.25,34.13,35.25,1221800,0.117515228964712,0.120946330540324,0.117103496775638,0.120946330540324,356095549.220824,0.0,1.0
1986-07-09,34.63,34.75,34.0,34.25,1630000,0.118819047563444,0.119230779752518,0.116657453570809,0.117515228964712,475066087.109139,0.0,1.0
1986-07-10,35.38,35.38,34.63,34.75,931100,0.121392373745153,0.121392373745153,0.118819047563444,0.119230779752518,271370572.826576,0.0,1.0
1986-07-11,37.13,37.75,35.25,35.38,1000000,0.127396801502474,0.129524084479354,0.120946330540324,0.121392373745153,291451587.183521,0.0,1.0
1986-07-14,36.25,37.38,36.25,37.13,1060000,0.124377432115936,0.128254576896377,0.124377432115936,0.127396801502474,308938682.414531,0.0,1.0
1986-07-15,34.88,35.0,34.25,35.0,1330000,0.119676822957347,0.120088555146421,0.117515228964712,0.120088555146421,387630610.954083,0.0,1.0
1986-07-16,33.5,35.63,32.75,35.5,2410000,0.114941902783003,0.122250149139056,0.112368576601294,0.121804105934227,702398325.112282,0.0,1.0
1986-07-17,32.25,33.75,32.13,33.5,1120000,0.110653025813488,0.115799678176906,0.110241293624414,0.114941902783003,326425777.645542,0.0,1.0
1986-07-18,31.75,32.5,31.25,32.25,1380000,0.108937475025682,0.111510801207391,0.107221924237876,0.110653025813488,402203190.313256,0.0,1.0
1986-07-21,33.5,33.75,32.75,33.0,1020000,0.114941902783003,0.115799678176906,0.112368576601294,0.113226351995197,297280618.92719,0.0,1.0
1986-07-22,34.63,34.63,33.25,33.5,1070000,0.118819047563444,0.118819047563444,0.1140841273891,0.114941902783003,311853198.286367,0.0,1.0
1986-07-23,34.13,34.63,34.13,34.63,801300,0.117103496775638,0.118819047563444,0.117103496775638,0.118819047563444,233540156.810155,0.0,1.0
1986-07-24,33.13,34.38,33.0,34.25,645400,0.113672395200026,0.117961272169541,0.113226351995197,0.117515228964712,188102854.368244,0.0,1.0
1986-07-25,34.0,34.0,33.0,33.13,970800,0.116657453570809,0.116657453570809,0.113226351995197,0.113672395200026,282941200.837761,0.0,1.0
1986-07-28,32.38,34.0,32.25,33.88,1100000,0.111099069018317,0.116657453570809,0.110653025813488,0.116245721381735,320596745.901873,0.0,1.0
1986-07-29,31.25,32.25,30.75,32.25,2660000,0.107221924237876,0.110653025813488,0.10550637345007,0.110653025813488,775261221.908161,0.0,1.0
1986-07-30,30.5,31.5,30.0,31.25,1140000,0.104648598056167,0.108079699631779,0.102933047268361,0.107221924237876,332254809.389212,0.0,1.0
1986-07-31,31.25,31.5,30.5,30.5,1260000,0.107221924237876,0.108079699631779,0.104648598056167,0.104648598056167,367228999.851234,0.0,1.0
1986-08-01,31.37,31.75,31.12,31.12,670000,0.107633656426949,0.108937475025682,0.106775881033046,0.106775881033046,195272563.412959,0.0,1.0
1986-08-04,31.5,31.5,30.62,31.37,581100,0.108079699631779,0.108079699631779,0.10506033024524,0.107633656426949,169362517.312343,0.0,1.0
1986-08-05,32.13,32.38,31.5,31.62,526300,0.110241293624414,0.111099069018317,0.108079699631779,0.108491431820852,153390970.334687,0.0,1.0
1986-08-06,31.12,32.13,31.0,32.13,826800,0.106775881033046,0.110241293624414,0.106364148843973,0.110241293624414,240972172.283335,0.0,1.0
1986-08-07,31.75,32.63,31.12,31.12,774100,0.108937475025682,0.11195684441222,0.106775881033046,0.106775881033046,225612673.638762,0.0,1.0
1986-08-08,31.62,32.38,31.62,31.87,491700,0.108491431820852,0.111099069018317,0.108491431820852,0.109349207214755,143306745.418137,0.0,1.0
1986-08-11,33.5,33.5,31.75,31.87,818900,0.114941902783003,0.114941902783003,0.108937475025682,0.109349207214755,238669704.744584,0.0,1.0
1986-08-12,34.25,34.38,33.38,33.38,1090000,0.117515228964712,0.117961272169541,0.114530170593929,0.114530170593929,317682230.030036,0.0,1.0
1986-08-13,36.0,36.25,34.25,34.25,2030000,0.123519656722033,0.124377432115936,0.117515228964712,0.117515228964712,591646721.982545,0.0,1.0
1986-08-14,36.0,37.0,36.0,36.0,1030000,0.123519656722033,0.126950758297645,0.123519656722033,0.123519656722033,300195134.799025,0.0,1.0
1986-08-15,35.75,36.5,35.63,36.13,612400,0.12266188132813,0.125235207509839,0.122250149139056,0.123965699926862,178484951.991187,0.0,1.0
1986-08-18,35.38,35.88,35.0,35.75,657800,0.121392373745153,0.123107924532959,0.120088555146421,0.12266188132813,191716854.04932,0.0,1.0
1986-08-19,35.38,35.5,34.63,35.13,615100,0.121392373745153,0.121804105934227,0.118819047563444,0.12053459835125,179271871.276584,0.0,1.0
1986-08-20,36.25,36.5,35.25,35.25,764800,0.124377432115936,0.125235207509839,0.120946330540324,0.120946330540324,222902173.877956,0.0,1.0
1986-08-21,35.75,36.38,35.75,36.13,869000,0.12266188132813,0.124823475320765,0.12266188132813,0.123965699926862,253271429.262478,0.0,1.0
1986-08-22,36.25,36.63,35.88,35.88,516600,0.124377432115936,0.125681250714668,0.123107924532959,0.123107924532959,150563889.939006,0.0,1.0
1986-08-25,36.38,36.88,36.38,36.5,564300,0.124823475320765,0.126539026108571,0.124823475320765,0.125235207509839,164466130.647661,0.0,1.0
1986-08-26,36.63,36.88,36.38,36.38,585900,0.125681250714668,0.126539026108571,0.124823475320765,0.124823475320765,170761484.930825,0.0,1.0
1986-08-27,37.0,37.0,36.25,36.63,656400,0.126950758297645,0.126950758297645,0.124377432115936,0.125681250714668,191308821.827262,0.0,1.0
1986-08-28,37.75,38.0,36.88,37.0,980800,0.129524084479354,0.130381859873257,0.126539026108571,0.126950758297645,285855716.709596,0.0,1.0
1986-08-29,37.0,38.0,36.88,37.63,603700,0.126950758297645,0.130381859873257,0.126539026108571,0.12911235229028,175949323.182691,0.0,1.0
1986-09-02,34.75,37.13,34.75,37.13,1040000,0.119230779752518,0.127396801502474,0.119230779752518,0.127396801502474,303109650.67086,0.0,1.0
1986-09-03,34.75,34.88,34.13,34.75,524500,0.119230779752518,0.119676822957347,0.117103496775638,0.119230779752518,152866357.477756,0.0,1.0
1986-09-04,35.5,35.5,34.75,35.0,887500,0.121804105934227,0.121804105934227,0.119230779752518,0.120088555146421,258663283.625374,0.0,1.0
1986-09-05,35.13,35.88,35.0,35.63,439700,0.12053459835125,0.123107924532959,0.120088555146421,0.122250149139056,128151262.884594,0.0,1.0
1986-09-08,34.75,35.0,33.63,35.0,563400,0.119230779752518,0.120088555146421,0.115387945987832,0.120088555146421,164203824.219195,0.0,1.0
1986-09-09,35.75,36.0,34.63,34.63,673100,0.12266188132813,0.123519656722033,0.118819047563444,0.118819047563444,196176063.333227,0.0,1.0
1986-09-10,35.0,35.88,34.75,35.63,337800,0.120088555146421,0.123107924532959,0.119230779752518,0.122250149139056,98452346.1505928,0.0,1.0
1986-09-11,32.63,34.75,32.5,34.63,599800,0.11195684441222,0.119230779752518,0.111510801207391,0.118819047563444,174812661.992676,0.0,1.0
1986-09-12,31.75,32.75,31.75,32.5,1020000,0.108937475025682,0.112368576601294,0.108937475025682,0.111510801207391,297280618.92719,0.0,1.0
1986-09-15,33.13,33.13,32.0,32.25,994300,0.113672395200026,0.113672395200026,0.109795250419585,0.110653025813488,289790313.136575,0.0,1.0
1986-09-16,34.88,35.13,32.5,33.13,1100000,0.119676822957347,0.12053459835125,0.111510801207391,0.113672395200026,320596745.901873,0.0,1.0
1986-09-17,34.25,35.0,34.25,34.88,521700,0.117515228964712,0.120088555146421,0.117515228964712,0.119676822957347,152050293.033642,0.0,1.0
1986-09-18,34.0,34.5,33.75,34.25,442100,0.116657453570809,0.118373004358615,0.115799678176906,0.117515228964712,128850746.693834,0.0,1.0
1986-09-19,33.63,33.88,33.25,33.75,569700,0.115387945987832,0.116245721381735,0.1140841273891,0.115799678176906,166039969.218452,0.0,1.0
1986-09-22,35.25,35.38,33.5,33.5,1070000,0.120946330540324,0.121392373745153,0.114941902783003,0.114941902783003,311853198.286366,0.0,1.0
1986-09-23,36.13,36.25,35.13,35.25,1510000,0.123965699926862,0.124377432115936,0.12053459835125,0.120946330540324,440091896.647116,0.0,1.0
1986-09-24,35.13,36.38,34.0,36.13,789600,0.12053459835125,0.124823475320765,0.116657453570809,0.123965699926862,230130173.240108,0.0,1.0
1986-09-25,34.5,35.25,33.63,35.13,838400,0.118373004358615,0.120946330540324,0.115387945987832,0.12053459835125,244353010.694663,0.0,1.0
1986-09-26,34.25,34.38,33.88,34.13,312600,0.117515228964712,0.117961272169541,0.116245721381735,0.117103496775638,91107766.1535681,0.0,1.0
1986-09-29,32.5,33.88,31.62,33.63,932800,0.111510801207391,0.116245721381735,0.108491431820852,0.115387945987832,271866040.524787,0.0,1.0
1986-09-30,33.5,33.88,32.63,32.88,807100,0.114941902783003,0.116245721381735,0.11195684441222,0.112814619806123,235230576.015818,0.0,1.0
1986-10-01,34.13,34.5,33.38,33.38,618700,0.117103496775638,0.118373004358615,0.114530170593929,0.114530170593929,180321096.990444,0.0,1.0
1986-10-02,34.13,34.38,33.5,33.75,423300,0.117103496775638,0.117961272169541,0.114941902783003,0.115799678176906,123371456.854784,0.0,1.0
1986-10-03,33.75,34.75,33.38,34.38,619400,0.115799678176906,0.119230779752518,0.114530170593929,0.117961272169541,180525113.101472,0.0,1.0
1986-10-06,34.13,34.25,33.63,33.75,421900,0.117103496775638,0.117515228964712,0.115387945987832,0.115799678176906,122963424.632727,0.0,1.0
1986-10-07,33.0,34.13,32.88,34.0,571400,0.113226351995197,0.117103496775638,0.112814619806123,0.116657453570809,166535436.916663,0.0,1.0
1986-10-08,32.75,33.0,32.25,32.88,498100,0.112368576601294,0.113226351995197,0.110653025813488,0.112814619806123,145172035.576111,0.0,1.0
1986-10-09,33.0,33.25,32.63,32.75,348000,0.113226351995197,0.1140841273891,0.11195684441222,0.112368576601294,101425152.339865,0.0,1.0
1986-10-10,33.25,33.38,32.38,32.88,261300,0.1140841273891,0.114530170593929,0.111099069018317,0.112814619806123,76156299.7310536,0.0,1.0
1986-10-13,34.63,34.63,33.0,33.13,445000,0.118819047563444,0.118819047563444,0.113226351995197,0.113672395200026,129695956.296667,0.0,1.0
1986-10-14,34.0,35.25,33.75,34.63,889900,0.116657453570809,0.120946330540324,0.115799678176906,0.118819047563444,259362767.434614,0.0,1.0
1986-10-15,33.38,33.5,32.75,33.5,917000,0.114530170593929,0.114941902783003,0.112368576601294,0.114941902783003,267261105.447289,0.0,1.0
1986-10-16,33.63,33.88,33.25,33.38,606100,0.115387945987832,0.116245721381735,0.1140841273891,0.114530170593929,176648806.991932,0.0,1.0
1986-10-17,33.63,34.0,33.38,33.75,678000,0.115387945987832,0.116657453570809,0.114530170593929,0.115799678176906,197604176.110427,0.0,1.0
1986-10-20,32.88,33.63,32.88,33.5,665100,0.112814619806123,0.115387945987832,0.112814619806123,0.114941902783003,193844450.63576,0.0,1.0
1986-10-21,32.75,33.0,32.63,33.0,507700,0.112368576601294,0.113226351995197,0.11195684441222,0.113226351995197,147969970.813073,0.0,1.0
1986-10-22,32.5,32.88,32.25,32.75,421800,0.111510801207391,0.112814619806123,0.110653025813488,0.112368576601294,122934279.474008,0.0,1.0
1986-10-23,33.13,33.13,32.5,32.5,549700,0.113672395200026,0.113672395200026,0.111510801207391,0.111510801207391,160210937.474781,0.0,1.0
1986-10-24,33.0,33.25,32.75,33.13,336300,0.113226351995197,0.1140841273891,0.112368576601294,0.113672395200026,98015168.7698175,0.0,1.0
1986-10-27,34.0,34.0,33.25,33.5,675000,0.116657453570809,0.116657453570809,0.1140841273891,0.114941902783003,196729821.348876,0.0,1.0
1986-10-28,33.38,34.13,33.0,34.0,635000,0.114530170593929,0.117103496775638,0.113226351995197,0.116657453570809,185071757.861536,0.0,1.0
1986-10-29,33.38,33.5,33.13,33.5,381400,0.114530170593929,0.114941902783003,0.113672395200026,0.114941902783003,111159635.351795,0.0,1.0
1986-10-30,34.25,34.75,33.38,33.5,1310000,0.117515228964712,0.119230779752518,0.114530170593929,0.114941902783003,381801579.21041,0.0,1.0
1986-10-31,34.63,34.88,34.25,34.25,541500,0.118819047563444,0.119676822957347,0.117515228964712,0.117515228964712,157821034.459877,0.0,1.0
1986-11-03,35.0,35.13,34.63,34.75,677800,0.120088555146421,0.12053459835125,0.118819047563444,0.119230779752518,197545885.792989,0.0,1.0
1986-11-04,35.75,35.88,33.88,34.88,1100000,0.12266188132813,0.123107924532959,0.116245721381735,0.119676822957347,320596745.901871,0.0,1.0
1986-11-05,37.0,37.13,35.5,35.75,2790000,0.126950758297645,0.127396801502474,0.121804105934227,0.12266188132813,813149928.24202,0.0,1.0
1986-11-06,36.13,36.88,35.75,36.63,1480000,0.123965699926862,0.126539026108571,0.12266188132813,0.125681250714668,431348349.031611,0.0,1.0
1986-11-07,35.75,36.13,34.88,36.0,639100,0.12266188132813,0.123965699926862,0.119676822957347,0.123519656722033,186266709.368987,0.0,1.0
1986-11-10,35.38,35.88,35.13,35.88,472700,0.121392373745153,0.123107924532959,0.12053459835125,0.123107924532959,137769165.26165,0.0,1.0
1986-11-11,35.5,35.75,35.25,35.5,224000,0.121804105934227,0.12266188132813,0.120946330540324,0.121804105934227,65285155.5291084,0.0,1.0
1986-11-12,36.63,36.63,35.63,35.75,584800,0.125681250714668,0.125681250714668,0.122250149139056,0.12266188132813,170440888.184923,0.0,1.0
1986-11-13,35.5,36.5,35.5,36.5,613900,0.121804105934227,0.125235207509839,0.121804105934227,0.125235207509839,178922129.371963,0.0,1.0
1986-11-14,35.25,35.5,34.88,35.5,603200,0.120946330540324,0.121804105934227,0.119676822957347,0.121804105934227,175803597.389099,0.0,1.0
1986-11-17,36.38,37.0,35.0,35.25,632500,0.124823475320765,0.126950758297645,0.120088555146421,0.120946330540324,184343128.893577,0.0,1.0
1986-11-18,35.38,36.75,35.13,36.38,759200,0.121392373745153,0.126092982903742,0.12053459835125,0.124823475320765,221270044.989729,0.0,1.0
1986-11-19,35.0,35.25,34.5,35.13,1350000,0.120088555146421,0.120946330540324,0.118373004358615,0.12053459835125,393459642.697751,0.0,1.0
1986-11-20,35.25,35.38,34.88,34.88,1320000,0.120946330540324,0.121392373745153,0.119676822957347,0.119676822957347,384716095.082246,0.0,1.0
1986-11-21,36.0,36.25,35.13,35.25,1280000,0.123519656722033,0.124377432115936,0.12053459835125,0.120946330540324,373058031.594905,0.0,1.0
1986-11-24,38.0,38.13,36.0,36.25,1680000,0.130381859873257,0.130827903078086,0.123519656722033,0.124377432115936,489638666.468313,0.0,1.0
1986-11-25,40.25,40.38,38.0,38.0,3790000,0.138101838418384,0.138547881623213,0.130381859873257,0.130381859873257,1104601515.42554,0.0,1.0
1986-11-26,40.5,41.25,40.0,40.13,2260000,0.138959613812287,0.141532939993996,0.137244063024481,0.13769010622931,658680587.034755,0.0,1.0
1986-11-28,40.0,40.63,39.63,40.5,984600,0.137244063024481,0.139405657017116,0.135974555441504,0.138959613812287,286963232.740894,0.0,1.0
1986-12-01,40.13,40.13,39.13,40.0,1550000,0.13769010622931,0.13769010622931,0.134259004653698,0.137244063024481,451749960.134457,0.0,1.0
1986-12-02,41.5,41.75,40.0,40.5,1650000,0.142390715387899,0.143248490781802,0.137244063024481,0.138959613812287,480895118.852808,0.0,1.0
1986-12-03,42.75,43.0,41.5,41.63,1500000,0.146679592357414,0.147537367751317,0.142390715387899,0.142836758592728,437177380.77528,0.0,1.0
1986-12-04,42.5,42.75,42.0,42.63,1200000,0.145821816963511,0.146679592357414,0.144106266175705,0.14626786016834,349741904.620224,0.0,1.0
1986-12-05,43.75,43.75,42.5,42.63,1170000,0.150110693933026,0.150110693933026,0.145821816963511,0.14626786016834,340998357.004718,0.0,1.0
1986-12-08,42.5,43.88,42.38,43.63,1550000,0.145821816963511,0.150556737137855,0.145410084774437,0.149698961743952,451749960.134456,0.0,1.0
1986-12-09,42.38,42.63,41.13,42.38,1350000,0.145410084774437,0.14626786016834,0.141121207804922,0.145410084774437,393459642.697753,0.0,1.0
1986-12-10,43.5,43.75,42.0,42.38,1090000,0.149252918539123,0.150110693933026,0.144106266175705,0.145410084774437,317682230.030037,0.0,1.0
1986-12-11,42.88,43.88,42.63,43.63,1010000,0.147125635562243,0.150556737137855,0.14626786016834,0.149698961743952,294366103.055356,0.0,1.0
1986-12-12,41.25,43.0,41.25,42.88,804100,0.141532939993996,0.147537367751317,0.141532939993996,0.147125635562243,234356221.254268,0.0,1.0
1986-12-15,41.75,41.75,40.38,41.0,933300,0.143248490781802,0.143248490781802,0.138547881623213,0.140675164600093,272011766.318379,0.0,1.0
1986-12-16,42.5,42.5,41.63,41.63,678300,0.145821816963511,0.145821816963511,0.142836758592728,0.142836758592728,197691611.586582,0.0,1.0
1986-12-17,41.25,42.5,40.88,42.38,674600,0.141532939993996,0.145821816963511,0.140263432411019,0.145410084774437,196613240.714002,0.0,1.0
1986-12-18,41.38,41.88,40.75,41.13,781500,0.141978983198825,0.143694533986631,0.13981738920619,0.141121207804922,227769415.383922,0.0,1.0
1986-12-19,42.13,42.5,41.38,41.38,888800,0.144552309380534,0.145821816963511,0.141978983198825,0.141978983198825,259042170.688713,0.0,1.0
1986-12-22,42.13,42.5,41.75,42.0,733800,0.144552309380534,0.145821816963511,0.143248490781802,0.144106266175705,213867174.675268,0.0,1.0
1986-12-23,42.13,42.38,41.88,42.25,1090000,0.144552309380534,0.145410084774437,0.143694533986631,0.144964041569608,317682230.030038,0.0,1.0
1986-12-24,41.88,42.13,41.63,42.0,427500,0.143694533986631,0.144552309380534,0.142836758592728,0.144106266175705,124595553.520955,0.0,1.0
1986-12-26,41.0,41.88,41.0,41.88,401200,0.140675164600093,0.143694533986631,0.140675164600093,0.143694533986631,116930376.778028,0.0,1.0
1986-12-29,40.5,41.13,40.25,41.0,525200,0.138959613812287,0.141121207804922,0.138101838418384,0.140675164600093,153070373.588785,0.0,1.0
1986-12-30,41.0,41.5,40.38,40.5,661400,0.140675164600093,0.142390715387899,0.138547881623213,0.138959613812287,192766079.76318,0.0,1.0
1986-12-31,40.5,41.38,40.38,41.0,591800,0.138959613812287,0.141978983198825,0.138547881623213,0.140675164600093,172481049.295207,0.0,1.0
1987-01-02,40.88,41.13,40.13,40.38,539600,0.140263432411019,0.141121207804922,0.13769010622931,0.138547881623213,157267276.444228,0.0,1.0
1987-01-05,43.0,43.25,41.0,41.25,1070000,0.147537367751317,0.14839514314522,0.140675164600093,0.141532939993996,311853198.286366,0.0,1.0
1987-01-06,43.75,44.0,42.63,43.13,1450000,0.150110693933026,0.150968469326929,0.14626786016834,0.147983410956146,422604801.416104,0.0,1.0
1987-01-07,44.75,44.88,43.63,43.88,1940000,0.153541795508638,0.153987838713467,0.149698961743952,0.150556737137855,565416079.136029,0.0,1.0
1987-01-08,44.75,45.13,44.5,44.75,1300000,0.153541795508638,0.15484561410737,0.152684020114735,0.153541795508638,378887063.338576,0.0,1.0
1987-01-09,45.38,45.75,44.38,44.75,1070000,0.155703389501273,0.15697289708425,0.152272287925661,0.153541795508638,311853198.286368,0.0,1.0
1987-01-12,45.5,45.75,44.75,45.5,1040000,0.156115121690347,0.15697289708425,0.153541795508638,0.156115121690347,303109650.670861,0.0,1.0
1987-01-13,44.63,45.38,44.63,45.13,945200,0.153130063319564,0.155703389501273,0.153130063319564,0.15484561410737,275480040.205864,0.0,1.0
1987-01-14,48.13,48.25,44.5,44.63,2250000,0.165138918834207,0.16555065102328,0.152684020114735,0.153130063319564,655766071.162918,0.0,1.0
1987-01-15,49.88,51.38,48.0,48.25,2440000,0.171143346591528,0.176289998954946,0.164692875629377,0.16555065102328,711141872.727787,0.0,1.0
1987-01-16,48.75,50.0,47.75,50.0,1820000,0.167266201811086,0.171555078780601,0.163835100235474,0.171555078780601,530441888.674007,0.0,1.0
1987-01-19,53.13,53.13,47.88,48.75,1620000,0.182294426712267,0.182294426712267,0.164281143440304,0.167266201811086,472151571.237302,0.0,1.0
1987-01-20,51.63,55.75,51.5,55.0,3460000,0.177147774348849,0.19128391284037,0.176701731144019,0.188710586658661,1008422491.65498,0.0,1.0
1987-01-21,49.0,51.13,49.0,50.88,2380000,0.168123977204989,0.175432223561043,0.168123977204989,0.17457444816714,693654777.496778,0.0,1.0
1987-01-22,52.5,52.63,48.5,48.88,2110000,0.180132832719631,0.180578875924461,0.166408426417183,0.167712245015916,614962848.957228,0.0,1.0
1987-01-23,50.25,53.0,50.25,52.5,2050000,0.172412854174504,0.181848383507437,0.172412854174504,0.180132832719631,597475753.726216,0.0,1.0
1987-01-26,49.75,50.5,49.5,50.0,1570000,0.170697303386698,0.173270629568407,0.169839527992795,0.171555078780601,457578991.878127,0.0,1.0
1987-01-27,52.75,53.13,49.88,50.0,1690000,0.180990608113534,0.182294426712267,0.171143346591528,0.171555078780601,492553182.340149,0.0,1.0
1987-01-28,55.38,55.75,52.13,53.0,1850000,0.190014405257394,0.19128391284037,0.178863325136655,0.181848383507437,539185436.289511,0.0,1.0
1987-01-29,54.13,57.25,53.38,55.88,2490000,0.185725528287879,0.196430565203788,0.18315220210617,0.1917299560452,725714452.086964,0.0,1.0
1987-01-30,55.5,55.88,52.63,54.0,1830000,0.190426137446467,0.1917299560452,0.180578875924461,0.185279485083049,533356404.545842,0.0,1.0
1987-02-02,55.88,56.0,54.25,55.5,1100000,0.1917299560452,0.192141688234273,0.186137260476952,0.190426137446467,320596745.901872,0.0,1.0
1987-02-03,55.5,56.13,54.75,56.0,797400,0.190426137446467,0.192587731439103,0.187852811264758,0.192141688234273,232403495.620139,0.0,1.0
1987-02-04,55.0,55.5,54.38,55.5,972500,0.188710586658661,0.190426137446467,0.186583303681782,0.190426137446467,283436668.535973,0.0,1.0
1987-02-05,53.88,55.13,53.13,55.0,1520000,0.184867752893976,0.189156629863491,0.182294426712267,0.188710586658661,443006412.51895,0.0,1.0
1987-02-06,54.0,54.0,52.88,54.0,1310000,0.185279485083049,0.185279485083049,0.181436651318364,0.185279485083049,381801579.210412,0.0,1.0
1987-02-09,52.63,53.38,52.25,52.88,700900,0.180578875924461,0.18315220210617,0.179275057325728,0.181436651318364,204278417.456929,0.0,1.0
1987-02-10,52.75,52.75,51.63,52.5,744600,0.180990608113534,0.180990608113534,0.177147774348849,0.180132832719631,217014851.816849,0.0,1.0
1987-02-11,56.5,56.75,52.75,53.0,1530000,0.193857239022079,0.194715014415982,0.180990608113534,0.181848383507437,445920928.390786,0.0,1.0
1987-02-12,58.63,59.88,57.0,57.0,3170000,0.201165485378133,0.205454362347648,0.195572789809885,0.195572789809885,923901531.371758,0.0,1.0
1987-02-13,62.13,62.5,58.0,58.63,2280000,0.213174340892775,0.214443848475751,0.199003891385497,0.201165485378133,664509618.778425,0.0,1.0
1987-02-17,66.37,66.5,61.88,62.13,1830000,0.22772221157337,0.228168254778199,0.212316565498872,0.213174340892775,533356404.545841,0.0,1.0
1987-02-18,63.5,67.37,63.38,66.62,2100000,0.217874950051363,0.231153313148982,0.21746321786229,0.228579986967273,612048333.085393,0.0,1.0
1987-02-19,62.38,63.5,61.75,63.5,1400000,0.214032116286678,0.217874950051363,0.211870522294042,0.217874950051363,408032222.056928,0.0,1.0
1987-02-20,61.25,62.5,60.63,62.38,851100,0.210154971506236,0.214443848475751,0.208027688529357,0.214032116286678,248054445.851894,0.0,1.0
1987-02-23,63.13,64.25,59.63,60.88,1570000,0.216605442468387,0.220448276233072,0.204596586953745,0.20888546392326,457578991.878126,0.0,1.0
1987-02-24,65.5,66.0,63.13,63.25,1590000,0.224737153202587,0.226452703990393,0.216605442468387,0.21701717465746,463408023.621798,0.0,1.0
1987-02-25,69.12,69.5,64.62,65.5,2030000,0.237157740906303,0.238461559505035,0.221717783816049,0.224737153202587,591646721.982545,0.0,1.0
1987-02-26,69.12,71.37,68.0,69.5,2230000,0.237157740906303,0.24487771945143,0.233314907141617,0.238461559505035,649937039.41925,0.0,1.0
1987-02-27,70.0,71.0,67.75,69.12,1810000,0.240177110292841,0.243608211868453,0.232457131747714,0.237157740906303,527527372.802172,0.0,1.0
1987-03-02,67.5,70.5,67.0,70.25,1770000,0.231599356353811,0.241892661080647,0.229883805566005,0.241034885686744,515869309.314831,0.0,1.0
1987-03-03,65.0,68.12,64.75,67.5,1950000,0.223021602414781,0.233726639330691,0.222163827020878,0.231599356353811,568330595.007865,0.0,1.0
1987-03-04,67.62,68.25,65.37,65.75,2000000,0.232011088542885,0.23417268253552,0.224291109997758,0.22559492859649,582903174.36704,0.0,1.0
1987-03-05,68.5,69.0,67.25,67.5,1510000,0.235030457929423,0.236746008717229,0.230741580959908,0.231599356353811,440091896.647116,0.0,1.0
1987-03-06,67.25,68.37,66.75,67.25,787400,0.230741580959908,0.234584414724594,0.229026030172102,0.230741580959908,229488979.748304,0.0,1.0
1987-03-09,64.62,66.75,64.5,66.5,1140000,0.221717783816049,0.229026030172102,0.221306051626975,0.228168254778199,332254809.389213,0.0,1.0
1987-03-10,66.75,66.87,64.5,64.5,1090000,0.229026030172102,0.229437762361176,0.221306051626975,0.221306051626975,317682230.030037,0.0,1.0
1987-03-11,66.25,68.0,66.25,67.25,975300,0.227310479384296,0.233314907141617,0.227310479384296,0.230741580959908,284252732.980088,0.0,1.0
1987-03-12,65.25,66.25,63.63,66.0,1350000,0.223879377808684,0.227310479384296,0.218320993256193,0.226452703990393,393459642.697753,0.0,1.0
1987-03-13,63.5,66.0,63.5,65.25,882200,0.217874950051363,0.226452703990393,0.217874950051363,0.223879377808684,257118590.213302,0.0,1.0
1987-03-16,65.25,65.25,62.5,63.5,1100000,0.223879377808684,0.223879377808684,0.214443848475751,0.217874950051363,320596745.901873,0.0,1.0
1987-03-17,67.0,68.0,65.0,65.5,1090000,0.229883805566005,0.233314907141617,0.223021602414781,0.224737153202587,317682230.030037,0.0,1.0
1987-03-18,66.0,67.5,64.75,67.25,1350000,0.226452703990393,0.231599356353811,0.222163827020878,0.230741580959908,393459642.697753,0.0,1.0
1987-03-19,68.37,68.5,65.5,65.75,922900,0.234584414724594,0.235030457929423,0.224737153202587,0.22559492859649,268980669.811671,0.0,1.0
1987-03-20,68.25,69.75,68.25,68.25,1550000,0.23417268253552,0.239319334898938,0.23417268253552,0.23417268253552,451749960.134457,0.0,1.0
1987-03-23,67.5,68.25,66.25,68.0,1100000,0.231599356353811,0.23417268253552,0.227310479384296,0.233314907141617,320596745.901873,0.0,1.0
1987-03-24,66.25,68.5,66.25,67.75,1200000,0.227310479384296,0.235030457929423,0.227310479384296,0.232457131747714,349741904.620225,0.0,1.0
1987-03-25,66.75,67.0,65.25,66.5,1220000,0.229026030172102,0.229883805566005,0.223879377808684,0.228168254778199,355570936.363895,0.0,1.0
1987-03-26,67.25,67.75,66.5,66.75,638500,0.230741580959908,0.232457131747714,0.228168254778199,0.229026030172102,186091838.416678,0.0,1.0
1987-03-27,65.0,67.5,64.75,67.25,597800,0.223021602414781,0.231599356353811,0.222163827020878,0.230741580959908,174229758.818309,0.0,1.0
1987-03-30,62.5,64.25,62.25,63.5,1160000,0.214443848475751,0.220448276233072,0.213586073081848,0.217874950051363,338083841.132884,0.0,1.0
1987-03-31,64.5,64.75,62.25,62.25,1220000,0.221306051626975,0.222163827020878,0.213586073081848,0.213586073081848,355570936.363895,0.0,1.0
1987-04-01,66.75,67.0,62.38,63.0,972600,0.229026030172102,0.229883805566005,0.214032116286678,0.216159399263557,283465813.694692,0.0,1.0
1987-04-02,71.75,71.75,67.0,68.25,3470000,0.246181538050162,0.246181538050162,0.229883805566005,0.23417268253552,1011337007.52682,0.0,1.0
1987-04-03,71.75,71.87,70.25,71.5,2410000,0.246181538050162,0.246593270239236,0.241034885686744,0.245323762656259,702398325.112285,0.0,1.0
1987-04-06,70.0,72.75,69.25,71.5,1290000,0.240177110292841,0.249612639625774,0.237603784111132,0.245323762656259,375972547.466742,0.0,1.0
1987-04-07,67.75,70.25,67.75,69.75,1160000,0.232457131747714,0.241034885686744,0.232457131747714,0.239319334898938,338083841.132884,0.0,1.0
1987-04-08,69.0,70.25,67.5,67.75,1030000,0.236746008717229,0.241034885686744,0.231599356353811,0.232457131747714,300195134.799026,0.0,1.0
1987-04-09,71.0,71.5,67.75,68.75,1060000,0.243608211868453,0.245323762656259,0.232457131747714,0.235888233323326,308938682.414532,0.0,1.0
1987-04-10,70.25,71.5,69.75,71.25,972500,0.241034885686744,0.245323762656259,0.239319334898938,0.244465987262356,283436668.535974,0.0,1.0
1987-04-13,67.5,70.25,67.5,70.0,634900,0.231599356353811,0.241034885686744,0.231599356353811,0.240177110292841,185042612.702817,0.0,1.0
1987-04-14,68.0,69.75,66.5,66.75,1820000,0.233314907141617,0.239319334898938,0.228168254778199,0.229026030172102,530441888.674007,0.0,1.0
1987-04-15,71.0,71.0,68.75,69.5,1560000,0.243608211868453,0.243608211868453,0.235888233323326,0.238461559505035,454664476.006292,0.0,1.0
1987-04-16,71.5,73.25,71.0,71.25,1550000,0.245323762656259,0.25132819041358,0.243608211868453,0.244465987262356,451749960.134457,0.0,1.0
1987-04-20,71.12,72.75,70.75,71.5,665900,0.244019944057527,0.249612639625774,0.24275043647455,0.245323762656259,194077611.905506,0.0,1.0
1987-04-21,74.75,75.0,69.5,70.25,1930000,0.256474842776998,0.257332618170901,0.238461559505035,0.241034885686744,562501563.264195,0.0,1.0
1987-04-22,74.25,77.0,74.0,76.62,1800000,0.254759291989192,0.264194821322126,0.253901516595289,0.262891002723393,524612856.930337,0.0,1.0
1987-04-23,76.0,77.25,74.25,74.25,1360000,0.260763719746513,0.265052596716028,0.254759291989192,0.254759291989192,396374158.569588,0.0,1.0
1987-04-24,74.75,76.5,74.5,75.75,1140000,0.256474842776998,0.26247927053432,0.255617067383095,0.25990594435261,332254809.389214,0.0,1.0
1987-04-27,75.0,75.25,73.25,74.25,1710000,0.257332618170901,0.258190393564804,0.25132819041358,0.254759291989192,498382214.083821,0.0,1.0
1987-04-28,77.0,77.87,75.5,75.75,1450000,0.264194821322126,0.267179879692908,0.259048168958707,0.25990594435261,422604801.416103,0.0,1.0
1987-04-29,77.75,79.75,77.0,77.25,1300000,0.266768147503835,0.273630350655059,0.264194821322126,0.265052596716028,378887063.338576,0.0,1.0
1987-04-30,79.25,80.0,77.75,78.0,1130000,0.271914799867253,0.274488126048962,0.266768147503835,0.267625922897738,329340293.517377,0.0,1.0
1987-05-01,80.0,80.0,78.75,79.5,592500,0.274488126048962,0.274488126048962,0.270199249079447,0.272772575261156,172685065.406235,0.0,1.0
1987-05-04,79.75,80.25,79.0,79.5,634400,0.273630350655059,0.275345901442865,0.27105702447335,0.272772575261156,184896886.909225,0.0,1.0
1987-05-05,80.25,80.75,78.0,80.0,1030000,0.275345901442865,0.277061452230671,0.267625922897738,0.274488126048962,300195134.799025,0.0,1.0
1987-05-06,80.0,82.25,79.25,80.5,1280000,0.274488126048962,0.282208104594089,0.271914799867253,0.276203676836768,373058031.594905,0.0,1.0
1987-05-07,80.25,81.0,79.75,79.75,807100,0.275345901442865,0.277919227624574,0.273630350655059,0.273630350655059,235230576.015819,0.0,1.0
1987-05-08,79.0,81.0,79.0,80.5,824700,0.27105702447335,0.277919227624574,0.27105702447335,0.276203676836768,240360123.950249,0.0,1.0
1987-05-11,77.0,79.5,76.75,77.0,880700,0.264194821322126,0.272772575261156,0.263337045928222,0.264194821322126,256681412.832526,0.0,1.0
1987-05-12,75.5,76.5,75.0,76.0,1160000,0.259048168958707,0.26247927053432,0.257332618170901,0.260763719746513,338083841.132884,0.0,1.0
1987-05-13,78.5,78.62,75.5,75.75,1390000,0.269341473685544,0.269753205874617,0.259048168958707,0.25990594435261,405117706.185092,0.0,1.0
1987-05-14,79.25,79.5,78.25,78.25,662900,0.271914799867253,0.272772575261156,0.268483698291641,0.268483698291641,193203257.143955,0.0,1.0
1987-05-15,78.25,79.25,78.0,79.25,651600,0.268483698291641,0.271914799867253,0.267625922897738,0.271914799867253,189909854.208781,0.0,1.0
1987-05-18,75.75,78.5,75.5,78.25,1080000,0.25990594435261,0.269341473685544,0.259048168958707,0.268483698291641,314767714.158202,0.0,1.0
1987-05-19,73.25,75.75,72.62,75.75,1070000,0.25132819041358,0.25990594435261,0.249166596420945,0.25990594435261,311853198.286367,0.0,1.0
1987-05-20,74.5,75.0,72.5,73.0,1290000,0.255617067383095,0.257332618170901,0.248754864231871,0.250470415019677,375972547.466742,0.0,1.0
1987-05-21,74.5,75.75,74.5,74.75,775900,0.255617067383095,0.25990594435261,0.255617067383095,0.256474842776998,226137286.495694,0.0,1.0
1987-05-22,74.12,75.5,73.75,75.0,433500,0.254313248784363,0.259048168958707,0.253043741201386,0.257332618170901,126344263.044056,0.0,1.0
1987-05-26,78.0,78.0,74.0,74.5,679700,0.267625922897738,0.267625922897738,0.253901516595289,0.255617067383095,198099643.808638,0.0,1.0
1987-05-27,79.5,80.25,77.5,78.0,806700,0.272772575261156,0.275345901442865,0.265910372109932,0.267625922897738,235113995.380945,0.0,1.0
1987-05-28,80.0,80.25,78.5,79.5,675100,0.274488126048962,0.275345901442865,0.269341473685544,0.272772575261156,196758966.507594,0.0,1.0
1987-05-29,79.0,80.5,79.0,80.25,413400,0.27105702447335,0.276203676836768,0.27105702447335,0.275345901442865,120486086.141667,0.0,1.0
1987-06-01,77.75,79.5,77.5,79.5,371900,0.266768147503835,0.272772575261156,0.265910372109932,0.272772575261156,108390845.273551,0.0,1.0
1987-06-02,77.25,78.0,77.0,77.5,613800,0.265052596716028,0.267625922897738,0.264194821322126,0.265910372109932,178892984.213245,0.0,1.0
1987-06-03,77.75,79.5,77.25,77.25,764800,0.266768147503835,0.272772575261156,0.265052596716028,0.265052596716028,222902173.877956,0.0,1.0
1987-06-04,78.5,78.75,77.0,78.0,685700,0.269341473685544,0.270199249079447,0.264194821322126,0.267625922897738,199848353.331739,0.0,1.0
1987-06-05,77.75,78.75,77.75,78.75,584500,0.266768147503835,0.270199249079447,0.266768147503835,0.270199249079447,170353452.708767,0.0,1.0
1987-06-08,77.75,78.0,76.75,77.75,901100,0.266768147503835,0.267625922897738,0.263337045928222,0.266768147503835,262627025.21107,0.0,1.0
1987-06-09,78.5,79.5,77.5,77.5,567200,0.269341473685544,0.272772575261156,0.265910372109932,0.265910372109932,165311340.250492,0.0,1.0
1987-06-10,78.5,80.25,78.0,78.75,652800,0.269341473685544,0.275345901442865,0.267625922897738,0.270199249079447,190259596.113402,0.0,1.0
1987-06-11,79.0,80.0,78.0,78.5,559700,0.27105702447335,0.274488126048962,0.267625922897738,0.269341473685544,163125453.346616,0.0,1.0
1987-06-12,79.0,79.75,78.75,79.0,454300,0.27105702447335,0.273630350655059,0.270199249079447,0.27105702447335,132406456.057473,0.0,1.0
1987-06-15,78.5,79.5,77.5,79.0,1160000,0.269341473685544,0.272772575261156,0.265910372109932,0.27105702447335,338083841.132883,0.0,1.0
1987-06-16,41.5,41.75,38.0,41.5,1530000,0.284781430775798,0.286496981563604,0.260763719746513,0.284781430775798,222960464.195393,0.0,2.0
1987-06-17,40.5,42.5,40.0,41.5,2660000,0.277919227624574,0.291643633927022,0.274488126048962,0.284781430775798,387630610.954081,0.0,1.0
1987-06-18,41.5,41.75,39.5,40.25,2050000,0.284781430775798,0.286496981563604,0.27105702447335,0.276203676836768,298737876.863108,0.0,1.0
1987-06-19,41.0,41.75,40.38,41.5,1120000,0.281350329200186,0.286496981563604,0.277095763246427,0.284781430775798,163212888.822771,0.0,1.0
1987-06-22,42.0,42.25,40.88,41.25,1510000,0.28821253235141,0.289928083139216,0.280526864822039,0.283065879987992,220045948.323557,0.0,1.0
1987-06-23,41.25,42.13,40.75,42.0,721900,0.283065879987992,0.289104618761069,0.27963477841238,0.28821253235141,105199450.393891,0.0,1.0
1987-06-24,42.0,43.25,40.5,41.5,1060000,0.28821253235141,0.29679028629044,0.277919227624574,0.284781430775798,154469341.207266,0.0,1.0
1987-06-25,40.5,42.5,40.5,42.0,1080000,0.277919227624574,0.291643633927022,0.277919227624574,0.28821253235141,157383857.079101,0.0,1.0
1987-06-26,40.5,41.5,40.0,40.75,1140000,0.277919227624574,0.284781430775798,0.274488126048962,0.27963477841238,166127404.694606,0.0,1.0
1987-06-29,40.75,40.75,40.0,40.5,904500,0.27963477841238,0.27963477841238,0.274488126048962,0.277919227624574,131808980.303747,0.0,1.0
1987-06-30,40.5,41.0,39.75,40.5,1290000,0.277919227624574,0.281350329200186,0.272772575261156,0.277919227624574,187986273.73337,0.0,1.0
1987-07-01,40.0,40.75,39.75,40.75,846700,0.274488126048962,0.27963477841238,0.272772575261156,0.27963477841238,123386029.434143,0.0,1.0
1987-07-02,40.63,41.0,39.75,40.0,728200,0.278811314034233,0.281350329200186,0.272772575261156,0.274488126048962,106117522.89352,0.0,1.0
1987-07-06,40.75,41.75,40.5,40.75,763300,0.27963477841238,0.286496981563604,0.277919227624574,0.27963477841238,111232498.24859,0.0,1.0
1987-07-07,39.25,41.0,38.75,40.5,1820000,0.269341473685544,0.281350329200186,0.265910372109932,0.277919227624574,265220944.337003,0.0,1.0
1987-07-08,37.25,39.25,36.5,39.25,3050000,0.255617067383095,0.269341473685544,0.250470415019677,0.269341473685544,444463670.454869,0.0,1.0
1987-07-09,37.75,38.75,37.25,37.25,2140000,0.259048168958707,0.265910372109932,0.255617067383095,0.255617067383095,311853198.286367,0.0,1.0
1987-07-10,38.0,39.25,37.75,38.0,1400000,0.260763719746513,0.269341473685544,0.259048168958707,0.260763719746513,204016111.028464,0.0,1.0
1987-07-13,40.5,40.75,38.75,39.0,2280000,0.277919227624574,0.27963477841238,0.265910372109932,0.267625922897738,332254809.389212,0.0,1.0
1987-07-14,43.0,43.0,41.0,41.0,2300000,0.295074735502634,0.295074735502634,0.281350329200186,0.281350329200186,335169325.261048,0.0,1.0
1987-07-15,44.0,44.75,42.25,43.0,2420000,0.301936938653858,0.307083591017276,0.289928083139216,0.295074735502634,352656420.492059,0.0,1.0
1987-07-16,44.0,44.0,43.25,44.0,844500,0.301936938653858,0.301936938653858,0.29679028629044,0.301936938653858,123065432.688241,0.0,1.0
1987-07-17,43.25,44.75,42.75,44.25,823200,0.29679028629044,0.307083591017276,0.293359184714828,0.303652489441664,119961473.284737,0.0,1.0
1987-07-20,41.75,43.25,41.5,43.0,1110000,0.286496981563604,0.29679028629044,0.284781430775798,0.295074735502634,161755630.886854,0.0,1.0
1987-07-21,41.38,42.5,41.25,42.0,991000,0.283957966397651,0.291643633927022,0.283065879987992,0.28821253235141,144414261.449434,0.0,1.0
1987-07-22,42.5,42.75,41.25,41.5,544000,0.291643633927022,0.293359184714828,0.283065879987992,0.284781430775798,79274831.7139174,0.0,1.0
1987-07-23,41.75,43.5,40.5,43.0,667300,0.286496981563604,0.298505837078246,0.277919227624574,0.295074735502634,97242822.0637814,0.0,1.0
1987-07-24,42.5,42.75,41.5,41.5,1050000,0.291643633927022,0.293359184714828,0.284781430775798,0.284781430775798,153012083.271348,0.0,1.0
1987-07-27,42.25,43.0,42.0,42.5,505700,0.289928083139216,0.295074735502634,0.28821253235141,0.291643633927022,73693533.819353,0.0,1.0
1987-07-28,41.88,42.75,41.75,42.5,663300,0.287389067973263,0.293359184714828,0.286496981563604,0.291643633927022,96659918.8894144,0.0,1.0
1987-07-29,41.0,42.0,40.5,42.0,882400,0.281350329200186,0.28821253235141,0.277919227624574,0.28821253235141,128588440.265369,0.0,1.0
1987-07-30,41.5,41.5,40.75,41.0,931200,0.284781430775798,0.284781430775798,0.27963477841238,0.281350329200186,135699858.992647,0.0,1.0
1987-07-31,41.25,42.0,41.25,41.25,652200,0.283065879987992,0.28821253235141,0.283065879987992,0.283065879987992,95042362.5805458,0.0,1.0
1987-08-03,40.25,41.5,40.25,41.0,565700,0.276203676836768,0.284781430775798,0.276203676836768,0.281350329200186,82437081.4348586,0.0,1.0
1987-08-04,42.25,42.25,40.0,40.5,1080000,0.289928083139216,0.289928083139216,0.274488126048962,0.277919227624574,157383857.079101,0.0,1.0
1987-08-05,43.25,43.5,42.0,42.25,1160000,0.29679028629044,0.298505837078246,0.28821253235141,0.289928083139216,169041920.566442,0.0,1.0
1987-08-06,46.25,46.75,42.75,43.25,2250000,0.317376895744112,0.320807997319724,0.293359184714828,0.29679028629044,327883035.58146,0.0,1.0
1987-08-07,46.5,47.25,46.0,46.25,1360000,0.319092446531918,0.324239098895336,0.315661344956306,0.317376895744112,198187079.284794,0.0,1.0
1987-08-10,48.25,48.25,45.75,48.25,696400,0.33110130204656,0.33110130204656,0.3139457941685,0.33110130204656,101483442.657302,0.0,1.0
1987-08-11,49.5,50.25,48.75,49.5,2420000,0.33967905598559,0.344825708349008,0.334532403622172,0.33967905598559,352656420.492059,0.0,1.0
1987-08-12,48.75,49.75,48.25,49.5,1440000,0.334532403622172,0.341394606773396,0.33110130204656,0.33967905598559,209845142.772134,0.0,1.0
1987-08-13,49.0,50.25,48.5,48.75,1750000,0.336247954409978,0.344825708349008,0.332816852834366,0.334532403622172,255020138.78558,0.0,1.0
1987-08-14,49.0,50.0,48.0,48.5,936200,0.336247954409978,0.343110157561202,0.329385751258754,0.332816852834366,136428487.960606,0.0,1.0
1987-08-17,49.5,50.0,48.75,49.5,1300000,0.33967905598559,0.343110157561202,0.334532403622172,0.33967905598559,189443531.669288,0.0,1.0
1987-08-18,48.75,49.5,48.25,49.25,2120000,0.334532403622172,0.33967905598559,0.33110130204656,0.337963505197784,308938682.414531,0.0,1.0
1987-08-19,50.0,50.0,49.0,49.5,597100,0.343110157561202,0.343110157561202,0.336247954409978,0.33967905598559,87012871.3536399,0.0,1.0
1987-08-20,51.75,52.5,49.75,50.25,1570000,0.355119013075844,0.360265665439262,0.341394606773396,0.344825708349008,228789495.939063,0.0,1.0
1987-08-21,53.0,53.75,51.5,51.75,1250000,0.363696767014874,0.368843419378292,0.353403462288038,0.355119013075844,182157241.9897,0.0,1.0
1987-08-24,52.25,53.5,52.25,53.0,1080000,0.358550114651456,0.367127868590486,0.358550114651456,0.363696767014874,157383857.079101,0.0,1.0
1987-08-25,52.0,53.25,52.0,52.75,1220000,0.35683456386365,0.36541231780268,0.35683456386365,0.361981216227068,177785468.181947,0.0,1.0
1987-08-26,52.0,53.5,52.0,53.0,1750000,0.35683456386365,0.367127868590486,0.35683456386365,0.363696767014874,255020138.78558,0.0,1.0
1987-08-27,52.0,52.75,51.5,52.25,1110000,0.35683456386365,0.361981216227068,0.353403462288038,0.358550114651456,161755630.886854,0.0,1.0
1987-08-28,52.0,52.5,51.5,52.0,855500,0.35683456386365,0.360265665439262,0.353403462288038,0.35683456386365,124668416.417751,0.0,1.0
1987-08-31,54.0,54.25,51.75,52.25,1340000,0.370558970166098,0.372274520953904,0.355119013075844,0.358550114651456,195272563.412959,0.0,1.0
1987-09-01,52.5,55.25,52.5,54.75,1240000,0.360265665439262,0.379136724105128,0.360265665439262,0.375705622529516,180699984.053783,0.0,1.0
1987-09-02,52.0,53.25,50.75,52.0,2050000,0.35683456386365,0.36541231780268,0.34825680992462,0.35683456386365,298737876.863108,0.0,1.0
1987-09-03,51.25,52.75,50.25,52.5,1650000,0.351687911500232,0.361981216227068,0.344825708349008,0.360265665439262,240447559.426404,0.0,1.0
1987-09-04,50.5,51.75,50.0,51.25,968200,0.346541259136814,0.355119013075844,0.343110157561202,0.351687911500232,141091713.355542,0.0,1.0
1987-09-08,49.88,50.5,48.5,50.25,1570000,0.342286693183055,0.346541259136814,0.332816852834366,0.344825708349008,228789495.939063,0.0,1.0
1987-09-09,52.75,53.0,49.5,50.25,1410000,0.361981216227068,0.363696767014874,0.33967905598559,0.344825708349008,205473368.964382,0.0,1.0
1987-09-10,53.75,54.5,53.13,53.25,1250000,0.368843419378292,0.37399007174171,0.364588853424533,0.36541231780268,182157241.9897,0.0,1.0
1987-09-11,54.5,55.5,52.75,54.0,1110000,0.37399007174171,0.380852274892934,0.361981216227068,0.370558970166098,161755630.886854,0.0,1.0
1987-09-14,53.0,55.25,52.75,54.75,731300,0.363696767014874,0.379136724105128,0.361981216227068,0.375705622529516,106569272.853654,0.0,1.0
1987-09-15,51.75,53.0,51.5,53.0,934000,0.355119013075844,0.363696767014874,0.353403462288038,0.363696767014874,136107891.214704,0.0,1.0
1987-09-16,51.75,52.63,51.25,51.75,1500000,0.355119013075844,0.361157751848921,0.351687911500232,0.355119013075844,218588690.38764,0.0,1.0
1987-09-17,52.0,52.25,51.0,52.0,596400,0.35683456386365,0.358550114651456,0.349972360712426,0.35683456386365,86910863.2981257,0.0,1.0
1987-09-18,51.75,52.25,51.38,52.0,635700,0.355119013075844,0.358550114651456,0.352579997909891,0.35683456386365,92637886.9862819,0.0,1.0
1987-09-21,50.25,52.75,50.25,51.75,1150000,0.344825708349008,0.361981216227068,0.344825708349008,0.355119013075844,167584662.630524,0.0,1.0
1987-09-22,54.13,54.25,50.25,50.5,1370000,0.371451056575757,0.372274520953904,0.344825708349008,0.346541259136814,199644337.220711,0.0,1.0
1987-09-23,55.25,56.0,53.75,54.13,2273000,0.379136724105128,0.384283376468546,0.368843419378292,0.371451056575757,331234728.834071,0.0,1.0
1987-09-24,56.5,57.88,55.25,55.25,1630000,0.387714478044158,0.397184318392847,0.379136724105128,0.379136724105128,237533043.554569,0.0,1.0
1987-09-25,57.5,58.0,56.5,56.75,951100,0.394576681195382,0.398007782770994,0.387714478044158,0.389430028831964,138599802.285123,0.0,1.0
1987-09-28,55.75,58.75,55.5,57.5,1820000,0.38256782568074,0.403154435134412,0.380852274892934,0.394576681195382,265220944.337003,0.0,1.0
1987-09-29,54.5,56.0,54.25,56.0,1530000,0.37399007174171,0.384283376468546,0.372274520953904,0.384283376468546,222960464.195393,0.0,1.0
1987-09-30,56.5,57.0,54.25,54.25,1090000,0.387714478044158,0.39114557961977,0.372274520953904,0.372274520953904,158841115.015019,0.0,1.0
1987-10-01,58.25,58.75,56.5,56.75,1040000,0.3997233335588,0.403154435134412,0.387714478044158,0.389430028831964,151554825.335431,0.0,1.0
1987-10-02,58.5,58.75,57.5,58.25,861600,0.401438884346606,0.403154435134412,0.394576681195382,0.3997233335588,125557343.758661,0.0,1.0
1987-10-05,59.25,59.75,57.75,58.5,1200000,0.406585536710024,0.410016638285636,0.396292231983188,0.401438884346606,174870952.310112,0.0,1.0
1987-10-06,55.75,59.5,55.5,59.5,1800000,0.38256782568074,0.40830108749783,0.380852274892934,0.40830108749783,262306428.465168,0.0,1.0
1987-10-07,55.5,55.75,54.25,55.5,2000000,0.380852274892934,0.38256782568074,0.372274520953904,0.380852274892934,291451587.18352,0.0,1.0
1987-10-08,54.25,56.0,53.25,55.5,1470000,0.372274520953904,0.384283376468546,0.36541231780268,0.380852274892934,214216916.579887,0.0,1.0
1987-10-09,54.13,55.5,54.0,54.25,1300000,0.371451056575757,0.380852274892934,0.370558970166098,0.372274520953904,189443531.669288,0.0,1.0
1987-10-12,53.25,54.38,51.75,54.25,1780000,0.36541231780268,0.373166607363563,0.355119013075844,0.372274520953904,259391912.593333,0.0,1.0
1987-10-13,54.5,54.75,53.25,54.5,1450000,0.37399007174171,0.375705622529516,0.36541231780268,0.37399007174171,211302400.708052,0.0,1.0
1987-10-14,53.25,54.0,52.0,53.75,2310000,0.36541231780268,0.370558970166098,0.35683456386365,0.368843419378292,336626583.196966,0.0,1.0
1987-10-15,52.0,54.5,51.75,53.25,3110000,0.35683456386365,0.37399007174171,0.355119013075844,0.36541231780268,453207218.070374,0.0,1.0
1987-10-16,48.25,53.0,47.5,52.25,3750000,0.33110130204656,0.363696767014874,0.325954649683142,0.358550114651456,546471725.9691,0.0,1.0
1987-10-19,36.5,48.25,35.5,48.25,4250000,0.250470415019677,0.33110130204656,0.243608211868453,0.33110130204656,619334622.764982,0.0,1.0
1987-10-20,34.5,42.0,32.63,38.5,5080000,0.236746008717229,0.28821253235141,0.22391368882444,0.264194821322126,740287031.446142,0.0,1.0
1987-10-21,40.5,42.0,38.0,38.5,4770000,0.277919227624574,0.28821253235141,0.260763719746513,0.264194821322126,695112035.432695,0.0,1.0
1987-10-22,36.75,40.5,36.0,39.25,3440000,0.252185965807483,0.277919227624574,0.247039313444065,0.269341473685544,501296729.955656,0.0,1.0
1987-10-23,35.5,36.5,34.25,35.75,1770000,0.243608211868453,0.250470415019677,0.235030457929423,0.245323762656259,257934654.657416,0.0,1.0
1987-10-26,28.0,35.0,27.62,34.5,2800000,0.192141688234273,0.240177110292841,0.189534051036808,0.236746008717229,408032222.056929,0.0,1.0
1987-10-27,30.25,32.25,29.0,29.5,4070000,0.207581645324527,0.221306051626975,0.199003891385497,0.202434992961109,593103979.918464,0.0,1.0
1987-10-28,33.5,33.75,29.25,30.75,3740000,0.229883805566005,0.231599356353811,0.200719442173303,0.211012746900139,545014468.033183,0.0,1.0
1987-10-29,39.5,40.0,32.25,34.25,2960000,0.27105702447335,0.274488126048962,0.221306051626975,0.235030457929423,431348349.031609,0.0,1.0
1987-10-30,38.63,43.0,38.5,40.0,3760000,0.265086907731785,0.295074735502634,0.264194821322126,0.274488126048962,547928983.905017,0.0,1.0
1987-11-02,38.75,39.5,37.5,38.75,1680000,0.265910372109932,0.27105702447335,0.257332618170901,0.265910372109932,244819333.234156,0.0,1.0
1987-11-03,36.25,38.5,34.25,38.0,2800000,0.248754864231871,0.264194821322126,0.235030457929423,0.260763719746513,408032222.056929,0.0,1.0
1987-11-04,36.0,37.25,34.75,35.5,2090000,0.247039313444065,0.255617067383095,0.238461559505035,0.243608211868453,304566908.606779,0.0,1.0
1987-11-05,38.0,38.75,36.25,36.25,2280000,0.260763719746513,0.265910372109932,0.248754864231871,0.248754864231871,332254809.389214,0.0,1.0
1987-11-06,37.75,39.5,37.0,38.25,1670000,0.259048168958707,0.27105702447335,0.253901516595289,0.26247927053432,243362075.29824,0.0,1.0
1987-11-09,37.25,37.5,36.25,37.0,1880000,0.255617067383095,0.257332618170901,0.248754864231871,0.253901516595289,273964491.95251,0.0,1.0
1987-11-10,36.25,37.5,36.0,36.5,2070000,0.248754864231871,0.257332618170901,0.247039313444065,0.250470415019677,301652392.734944,0.0,1.0
1987-11-11,37.25,38.25,36.75,37.25,1660000,0.255617067383095,0.26247927053432,0.252185965807483,0.255617067383095,241904817.362322,0.0,1.0
1987-11-12,38.75,40.0,38.38,38.5,2200000,0.265910372109932,0.274488126048962,0.263371356943979,0.264194821322126,320596745.901872,0.0,1.0
1987-11-13,37.25,39.5,37.0,39.25,1380000,0.255617067383095,0.27105702447335,0.253901516595289,0.269341473685544,201101595.156629,0.0,1.0
1987-11-16,36.75,38.5,36.5,37.75,1650000,0.252185965807483,0.264194821322126,0.250470415019677,0.259048168958707,240447559.426405,0.0,1.0
1987-11-17,35.0,37.0,35.0,36.75,2400000,0.240726086544939,0.254481862918936,0.240726086544939,0.252762390872186,348944317.608548,0.08,1.0
1987-11-18,36.25,36.5,34.5,35.75,2370000,0.249323446778687,0.251042918825437,0.23728714245144,0.245884502685188,344582513.638441,0.0,1.0
1987-11-19,34.5,36.5,34.0,36.5,1630000,0.23728714245144,0.251042918825437,0.233848198357941,0.251042918825437,236991349.042472,0.0,1.0
1987-11-20,35.5,36.0,33.25,34.0,2240000,0.244165030638438,0.247603974731938,0.228689782217692,0.233848198357941,325681363.101312,0.0,1.0
1987-11-23,36.25,36.25,34.75,35.5,869600,0.249323446778687,0.249323446778687,0.23900661449819,0.244165030638438,126434157.74683,0.0,1.0
1987-11-24,37.0,37.75,36.13,36.75,1760000,0.254481862918936,0.259640279059185,0.248498100196247,0.252762390872186,255892499.579601,0.0,1.0
1987-11-25,36.5,37.0,36.0,37.0,825000,0.251042918825437,0.254481862918936,0.247603974731938,0.254481862918936,119949609.177938,0.0,1.0
1987-11-27,35.0,36.5,34.75,36.25,631100,0.240726086544939,0.251042918825437,0.23900661449819,0.249323446778687,91757816.1844811,0.0,1.0
1987-11-30,33.0,34.5,30.5,33.75,3720000,0.226970310170943,0.23728714245144,0.209775589703447,0.232128726311191,540863692.293248,0.0,1.0
1987-12-01,33.25,34.0,32.75,33.5,1620000,0.228689782217692,0.233848198357941,0.225250838124193,0.230409254264442,235537414.38577,0.0,1.0
1987-12-02,32.5,33.5,32.5,33.25,1270000,0.223531366077444,0.230409254264442,0.223531366077444,0.228689782217692,184649701.401189,0.0,1.0
1987-12-03,30.5,33.38,29.75,33.0,2850000,0.209775589703447,0.229583907682002,0.204617173563198,0.226970310170943,414371377.16015,0.0,1.0
1987-12-04,30.75,31.25,29.75,30.25,2180000,0.211495061750197,0.214934005843696,0.204617173563198,0.208056117656698,316957755.161097,0.0,1.0
1987-12-07,33.0,33.25,31.0,31.0,1820000,0.226970310170943,0.228689782217692,0.213214533796946,0.213214533796946,264616107.519815,0.0,1.0
1987-12-08,34.5,34.88,33.25,33.5,2270000,0.23728714245144,0.239900739962499,0.228689782217692,0.230409254264442,330043167.071418,0.0,1.0
1987-12-09,35.0,36.25,33.88,34.5,1600000,0.240726086544939,0.249323446778687,0.233022851775501,0.23728714245144,232629545.072365,0.0,1.0
1987-12-10,34.75,36.0,33.25,33.75,2470000,0.23900661449819,0.247603974731938,0.228689782217692,0.232128726311191,359121860.205463,0.0,1.0
1987-12-11,34.0,34.75,33.5,34.75,1090000,0.233848198357941,0.23900661449819,0.230409254264442,0.23900661449819,158478877.580549,0.0,1.0
1987-12-14,37.25,37.5,34.25,34.5,3050000,0.256201334965685,0.257920807012435,0.235567670404691,0.23728714245144,443450070.294197,0.0,1.0
1987-12-15,37.5,38.25,37.0,37.75,2670000,0.257920807012435,0.263079223152684,0.254481862918936,0.259640279059185,388200553.339509,0.0,1.0
1987-12-16,39.25,39.75,37.25,37.75,2950000,0.269957111339682,0.273396055433181,0.256201334965685,0.259640279059185,428910723.727173,0.0,1.0
1987-12-17,39.25,40.75,39.25,40.5,2910000,0.269957111339682,0.280273943620179,0.269957111339682,0.27855447157343,423094985.100364,0.0,1.0
1987-12-18,40.5,41.25,39.25,39.5,2700000,0.27855447157343,0.283712887713678,0.269957111339682,0.271676583386431,392562357.309616,0.0,1.0
1987-12-21,41.75,41.75,40.25,40.5,1680000,0.287151831807178,0.287151831807178,0.27683499952668,0.27855447157343,244261022.325983,0.0,1.0
1987-12-22,41.5,41.75,40.5,41.75,1150000,0.285432359760428,0.287151831807178,0.27855447157343,0.287151831807178,167202485.520762,0.0,1.0
1987-12-23,42.25,42.75,41.25,41.75,1530000,0.290590775900677,0.294029719994176,0.283712887713678,0.287151831807178,222452002.475449,0.0,1.0
1987-12-24,42.63,43.0,41.75,42.0,624500,0.293204373411736,0.295749192040925,0.287151831807178,0.288871303853927,90798219.3110575,0.0,1.0
1987-12-28,40.25,42.5,39.5,42.25,2050000,0.27683499952668,0.292310247947426,0.271676583386431,0.290590775900677,298056604.623968,0.0,1.0
1987-12-29,42.13,42.25,40.25,40.5,1060000,0.289765429318237,0.290590775900677,0.27683499952668,0.27855447157343,154117073.610442,0.0,1.0
1987-12-30,43.38,43.75,42.5,42.5,1390000,0.298362789551985,0.300907608181174,0.292310247947426,0.292310247947426,202096917.281617,0.0,1.0
1987-12-31,42.0,43.0,41.88,42.5,1050000,0.288871303853927,0.295749192040925,0.288045957271487,0.292310247947426,152663138.95374,0.0,1.0
1988-01-04,44.75,44.75,42.25,42.75,2950000,0.307785496368172,0.307785496368172,0.290590775900677,0.294029719994176,428910723.727174,0.0,1.0
1988-01-05,44.63,46.25,44.25,46.0,2760000,0.306960149785733,0.31810232864867,0.304346552274673,0.31638285660192,401285965.249829,0.0,1.0
1988-01-06,43.75,45.0,43.75,45.0,2400000,0.300907608181174,0.309504968414922,0.300907608181174,0.309504968414922,348944317.608548,0.0,1.0
1988-01-07,44.5,44.75,42.5,43.5,1900000,0.306066024321423,0.307785496368172,0.292310247947426,0.299188136134425,276247584.773433,0.0,1.0
1988-01-08,40.0,45.25,39.5,44.5,4340000,0.275115527479931,0.311224440461671,0.271676583386431,0.306066024321423,631007641.008789,0.0,1.0
1988-01-11,42.5,42.75,39.75,40.0,3610000,0.292310247947426,0.294029719994176,0.273396055433181,0.275115527479931,524870411.069524,0.0,1.0
1988-01-12,42.0,43.5,39.75,43.0,3580000,0.288871303853927,0.299188136134425,0.273396055433181,0.295749192040925,520508607.099417,0.0,1.0
1988-01-13,42.25,43.25,41.13,42.0,1890000,0.290590775900677,0.297468664087675,0.282887541131239,0.288871303853927,274793650.116731,0.0,1.0
1988-01-14,42.25,42.88,42.0,42.75,1180000,0.290590775900677,0.294923845458486,0.288871303853927,0.294029719994176,171564289.490869,0.0,1.0
1988-01-15,42.88,45.0,42.5,43.5,3070000,0.294923845458486,0.309504968414922,0.292310247947426,0.299188136134425,446357939.6076,0.0,1.0
1988-01-18,42.75,43.0,42.0,43.0,1120000,0.294029719994176,0.295749192040925,0.288871303853927,0.295749192040925,162840681.550655,0.0,1.0
1988-01-19,42.75,43.25,41.38,42.25,2450000,0.294029719994176,0.297468664087675,0.284607013177988,0.290590775900677,356213990.892059,0.0,1.0
1988-01-20,39.75,43.0,38.25,43.0,6080000,0.273396055433181,0.295749192040925,0.263079223152684,0.295749192040925,883992271.274987,0.0,1.0
1988-01-21,40.13,40.75,39.38,40.5,4410000,0.27600965294424,0.280273943620179,0.270851236803992,0.27855447157343,641185183.605707,0.0,1.0
1988-01-22,39.25,40.75,38.25,40.5,3980000,0.269957111339682,0.280273943620179,0.263079223152684,0.27855447157343,578665993.367508,0.0,1.0
1988-01-25,40.88,41.5,39.5,39.5,1790000,0.281168069084489,0.285432359760428,0.271676583386431,0.271676583386431,260254303.549708,0.0,1.0
1988-01-26,39.75,41.0,39.25,40.75,1280000,0.273396055433181,0.281993415666929,0.269957111339682,0.280273943620179,186103636.057892,0.0,1.0
1988-01-27,39.75,40.5,38.75,40.25,2310000,0.273396055433181,0.27855447157343,0.266518167246183,0.27683499952668,335858905.698227,0.0,1.0
1988-01-28,41.25,41.5,39.75,40.0,2080000,0.283712887713678,0.285432359760428,0.273396055433181,0.275115527479931,302418408.594075,0.0,1.0
1988-01-29,41.5,41.75,40.25,41.5,2370000,0.285432359760428,0.287151831807178,0.27683499952668,0.285432359760428,344582513.638441,0.0,1.0
1988-02-01,41.75,42.5,41.38,41.75,1780000,0.287151831807178,0.292310247947426,0.284607013177988,0.287151831807178,258800368.893006,0.0,1.0
1988-02-02,41.25,41.88,40.5,41.5,1710000,0.283712887713678,0.288045957271487,0.27855447157343,0.285432359760428,248622826.296091,0.0,1.0
1988-02-03,39.5,41.25,39.25,41.0,2020000,0.271676583386431,0.283712887713678,0.269957111339682,0.281993415666929,293694800.653861,0.0,1.0
1988-02-04,39.75,40.13,39.0,39.5,1780000,0.273396055433181,0.27600965294424,0.268237639292932,0.271676583386431,258800368.893006,0.0,1.0
1988-02-05,38.63,40.38,38.5,40.0,1180000,0.265692820663743,0.27772912499099,0.264798695199433,0.275115527479931,171564289.490869,0.0,1.0
1988-02-08,38.75,39.25,37.75,38.5,1820000,0.266518167246183,0.269957111339682,0.259640279059185,0.264798695199433,264616107.519815,0.0,1.0
1988-02-09,39.75,39.88,38.75,39.0,1040000,0.273396055433181,0.274290180897491,0.266518167246183,0.268237639292932,151209204.297037,0.0,1.0
1988-02-10,41.0,41.5,39.75,39.75,2040000,0.281993415666929,0.285432359760428,0.273396055433181,0.273396055433181,296602669.967265,0.0,1.0
1988-02-11,40.63,41.25,40.25,41.0,1320000,0.279448597037739,0.283712887713678,0.27683499952668,0.281993415666929,191919374.684702,0.0,1.0
1988-02-12,41.0,41.5,40.5,40.63,1230000,0.282543646721889,0.285989300950204,0.279097992493573,0.279993862592935,178485697.997799,0.08,1.0
1988-02-16,41.25,41.25,40.0,41.0,1380000,0.284266473836047,0.284266473836047,0.275652338265257,0.282543646721889,200252246.534116,0.0,1.0
1988-02-17,41.88,42.5,41.25,41.25,2290000,0.288607998163724,0.292880609406836,0.284266473836047,0.284266473836047,332302640.987774,0.0,1.0
1988-02-18,41.75,42.75,41.5,41.63,1280000,0.287712128064362,0.294603436520994,0.285989300950204,0.286885171049567,185741214.176572,0.0,1.0
1988-02-19,41.75,42.0,41.5,41.75,810400,0.287712128064362,0.28943495517852,0.285989300950204,0.287712128064362,117597406.225542,0.0,1.0
1988-02-22,43.25,43.63,41.5,41.5,1790000,0.298049090749309,0.300667787962829,0.285989300950204,0.285989300950204,259747479.20005,0.0,1.0
1988-02-23,42.75,43.75,42.25,43.25,1970000,0.294603436520994,0.301494744977625,0.291157782292678,0.298049090749309,285867337.44363,0.0,1.0
1988-02-24,42.25,43.0,42.0,42.75,1300000,0.291157782292678,0.296326263635152,0.28943495517852,0.294603436520994,188643420.648081,0.0,1.0
1988-02-25,41.75,43.0,41.75,42.0,1600000,0.287712128064362,0.296326263635152,0.287712128064362,0.28943495517852,232176517.720715,0.0,1.0
1988-02-26,41.75,42.25,41.25,42.0,735200,0.287712128064362,0.291157782292678,0.284266473836047,0.28943495517852,106685109.892669,0.0,1.0
1988-02-29,43.0,43.25,41.5,41.75,1000000,0.296326263635152,0.298049090749309,0.285989300950204,0.287712128064362,145110323.575447,0.0,1.0
1988-03-01,43.25,43.5,42.5,43.25,1530000,0.298049090749309,0.299771917863467,0.292880609406836,0.298049090749309,222018795.070434,0.0,1.0
1988-03-02,44.75,45.0,43.5,43.75,2610000,0.308386053434257,0.310108880548414,0.299771917863467,0.301494744977625,378737944.531916,0.0,1.0
1988-03-03,46.5,47.0,44.5,44.5,4230000,0.320445843233362,0.323891497461677,0.306663226320099,0.306663226320099,613816668.724139,0.0,1.0
1988-03-04,46.88,47.0,45.5,46.0,1870000,0.323064540446882,0.323891497461677,0.31355453477673,0.317000189005046,271356305.086085,0.0,1.0
1988-03-07,46.88,47.75,46.5,46.75,1850000,0.323064540446882,0.329059978804151,0.320445843233362,0.32216867034752,268454098.614576,0.0,1.0
1988-03-08,46.25,47.0,46.0,46.75,1290000,0.318723016119204,0.323891497461677,0.317000189005046,0.32216867034752,187192317.412326,0.0,1.0
1988-03-09,46.75,47.25,46.25,46.25,1200000,0.32216867034752,0.325614324575835,0.318723016119204,0.318723016119204,174132388.290536,0.0,1.0
1988-03-10,45.25,47.25,45.25,47.0,1580000,0.311831707662572,0.325614324575835,0.311831707662572,0.323891497461677,229274311.249206,0.0,1.0
1988-03-11,45.75,45.75,44.5,45.5,1410000,0.315277361890888,0.315277361890888,0.306663226320099,0.31355453477673,204605556.24138,0.0,1.0
1988-03-14,46.25,46.5,45.5,45.75,876100,0.318723016119204,0.320445843233362,0.31355453477673,0.315277361890888,127131154.484449,0.0,1.0
1988-03-15,45.0,46.25,44.75,46.0,1620000,0.310108880548414,0.318723016119204,0.308386053434257,0.317000189005046,235078724.192224,0.0,1.0
1988-03-16,46.13,46.38,44.5,44.88,1060000,0.317896059104408,0.319618886218566,0.306663226320099,0.309281923533619,153816942.989974,0.0,1.0
1988-03-17,45.0,46.5,44.75,46.25,2330000,0.310108880548414,0.320445843233362,0.308386053434257,0.318723016119204,338107053.930792,0.0,1.0
1988-03-18,44.75,45.5,44.25,45.0,2430000,0.308386053434257,0.31355453477673,0.304940399205941,0.310108880548414,352618086.288335,0.0,1.0
1988-03-21,43.88,44.63,43.0,44.38,2030000,0.302390615076987,0.307559096419461,0.296326263635152,0.305836269305303,294573956.858157,0.0,1.0
1988-03-22,44.0,44.5,43.25,44.0,1064100,0.303217572091783,0.306663226320099,0.298049090749309,0.303217572091783,154411895.316633,0.0,1.0
1988-03-23,42.5,44.0,41.88,44.0,1870000,0.292880609406836,0.303217572091783,0.288607998163724,0.303217572091783,271356305.086085,0.0,1.0
1988-03-24,40.88,42.5,40.0,41.75,2860000,0.281716689707093,0.292880609406836,0.275652338265257,0.287712128064362,415015525.425778,0.0,1.0
1988-03-25,40.13,41.25,40.0,40.75,1170000,0.276548208364619,0.284266473836047,0.275652338265257,0.280820819607731,169779078.583273,0.0,1.0
1988-03-28,41.5,41.75,39.5,40.0,1540000,0.285989300950204,0.287712128064362,0.272206684036942,0.275652338265257,223469898.306188,0.0,1.0
1988-03-29,41.0,42.0,40.63,41.5,1910000,0.282543646721889,0.28943495517852,0.279993862592935,0.285989300950204,277160718.029103,0.0,1.0
1988-03-30,39.5,41.25,38.75,40.75,3320000,0.272206684036942,0.284266473836047,0.267038202694468,0.280820819607731,481766274.270483,0.0,1.0
1988-03-31,40.0,40.5,39.25,39.75,1940000,0.275652338265257,0.279097992493573,0.270483856922784,0.273929511151099,281514027.736367,0.0,1.0
1988-04-04,38.75,40.5,38.5,39.75,1620000,0.267038202694468,0.279097992493573,0.26531537558031,0.273929511151099,235078724.192224,0.0,1.0
1988-04-05,39.25,39.5,38.5,39.25,1320000,0.270483856922784,0.272206684036942,0.26531537558031,0.270483856922784,191545627.11959,0.0,1.0
1988-04-06,41.75,41.75,39.0,39.5,1700000,0.287712128064362,0.287712128064362,0.268761029808626,0.272206684036942,246687550.07826,0.0,1.0
1988-04-07,40.75,42.38,40.75,41.75,1460000,0.280820819607731,0.29205365239204,0.280820819607731,0.287712128064362,211861072.420152,0.0,1.0
1988-04-08,41.0,41.75,39.75,40.75,1810000,0.282543646721889,0.287712128064362,0.273929511151099,0.280820819607731,262649685.671558,0.0,1.0
1988-04-11,41.5,42.0,41.0,41.75,1330000,0.285989300950204,0.28943495517852,0.282543646721889,0.287712128064362,192996730.355345,0.0,1.0
1988-04-12,41.75,42.25,41.25,41.75,1550000,0.287712128064362,0.291157782292678,0.284266473836047,0.287712128064362,224921001.541943,0.0,1.0
1988-04-13,41.25,42.0,41.0,41.75,1280000,0.284266473836047,0.28943495517852,0.282543646721889,0.287712128064362,185741214.176572,0.0,1.0
1988-04-14,39.5,41.5,39.0,40.5,1680000,0.272206684036942,0.285989300950204,0.268761029808626,0.279097992493573,243785343.60675,0.0,1.0
1988-04-15,39.5,40.0,38.5,39.75,2080000,0.272206684036942,0.275652338265257,0.26531537558031,0.273929511151099,301829473.036929,0.0,1.0
1988-04-18,40.0,40.75,39.25,39.75,1520000,0.275652338265257,0.280820819607731,0.270483856922784,0.273929511151099,220567691.834679,0.0,1.0
1988-04-19,40.25,41.5,40.13,40.13,1895800,0.277375165379415,0.285989300950204,0.276548208364619,0.276548208364619,275100151.434332,0.0,1.0
1988-04-20,39.75,40.5,39.25,40.25,1920000,0.273929511151099,0.279097992493573,0.270483856922784,0.277375165379415,278611821.264858,0.0,1.0
1988-04-21,39.5,40.5,39.0,40.38,1590000,0.272206684036942,0.279097992493573,0.268761029808626,0.278271035478777,230725414.48496,0.0,1.0
1988-04-22,40.13,40.25,39.5,39.75,961100,0.276548208364619,0.277375165379415,0.272206684036942,0.273929511151099,139465531.988362,0.0,1.0
1988-04-25,40.88,41.0,40.0,40.25,1340000,0.281716689707093,0.282543646721889,0.275652338265257,0.277375165379415,194447833.591099,0.0,1.0
1988-04-26,41.5,41.75,40.75,41.0,1570000,0.285989300950204,0.287712128064362,0.280820819607731,0.282543646721889,227823208.013452,0.0,1.0
1988-04-27,41.75,42.0,41.5,41.75,1130000,0.287712128064362,0.28943495517852,0.285989300950204,0.287712128064362,163974665.640255,0.0,1.0
1988-04-28,41.38,42.0,41.25,41.75,885400,0.285162343935409,0.28943495517852,0.284266473836047,0.287712128064362,128480680.4937,0.0,1.0
1988-04-29,41.0,41.5,40.5,41.25,803500,0.282543646721889,0.285989300950204,0.279097992493573,0.284266473836047,116596144.992871,0.0,1.0
1988-05-02,41.0,41.25,40.5,40.75,733900,0.282543646721889,0.284266473836047,0.279097992493573,0.280820819607731,106496466.47202,0.0,1.0
1988-05-03,41.75,42.25,40.75,41.0,1110000,0.287712128064362,0.291157782292678,0.280820819607731,0.282543646721889,161072459.168746,0.0,1.0
1988-05-04,42.0,43.13,41.75,41.88,2000000,0.28943495517852,0.297222133734514,0.287712128064362,0.288607998163724,290220647.150894,0.0,1.0
1988-05-05,41.75,42.25,41.5,42.0,629100,0.287712128064362,0.291157782292678,0.285989300950204,0.28943495517852,91288904.5613137,0.0,1.0
1988-05-06,41.25,41.75,41.25,41.63,955700,0.284266473836047,0.287712128064362,0.284266473836047,0.286885171049567,138681936.241054,0.0,1.0
1988-05-09,40.75,41.25,40.5,41.25,681900,0.280820819607731,0.284266473836047,0.279097992493573,0.284266473836047,98950729.6460971,0.0,1.0
1988-05-10,40.88,41.0,40.25,40.5,856300,0.281716689707093,0.282543646721889,0.277375165379415,0.279097992493573,124257970.077655,0.0,1.0
1988-05-11,39.5,40.75,39.5,40.25,1560000,0.272206684036942,0.280820819607731,0.272206684036942,0.277375165379415,226372104.777697,0.0,1.0
1988-05-12,39.75,40.25,39.5,39.5,740900,0.273929511151099,0.277375165379415,0.272206684036942,0.272206684036942,107512238.737049,0.0,1.0
1988-05-13,40.5,40.5,40.0,40.25,637500,0.279097992493573,0.279097992493573,0.275652338265257,0.277375165379415,92507831.2793473,0.0,1.0
1988-05-16,41.25,41.38,40.0,40.5,667500,0.284817778512577,0.28571538605698,0.276186936739469,0.279639273448712,96673652.6904838,0.08,1.0
1988-05-17,40.5,42.0,40.25,41.5,1730000,0.279639273448712,0.289996283576442,0.27791310509409,0.286543946867199,250554935.062977,0.0,1.0
1988-05-18,39.75,40.75,39.5,40.5,1560000,0.274460768384847,0.281365441803334,0.272734600030225,0.279639273448712,225933929.883378,0.0,1.0
1988-05-19,39.0,39.75,38.5,39.5,2230000,0.269282263320982,0.274460768384847,0.265829926611739,0.272734600030225,322969656.179444,0.0,1.0
1988-05-20,38.75,39.5,38.75,39.25,729800,0.26755609496636,0.272734600030225,0.26755609496636,0.271008431675604,105696526.941596,0.0,1.0
1988-05-23,38.0,38.88,37.38,38.5,1640000,0.262377589902495,0.268453702510764,0.258096692383034,0.265829926611739,237520285.262013,0.0,1.0
1988-05-24,38.88,39.0,37.75,38.0,1270000,0.268453702510764,0.269282263320982,0.260651421547874,0.262377589902495,183933391.635826,0.0,1.0
1988-05-25,38.5,39.75,38.5,39.0,1210000,0.265829926611739,0.274460768384847,0.265829926611739,0.269282263320982,175243625.10185,0.0,1.0
1988-05-26,39.38,39.5,38.5,38.5,765900,0.271906039220007,0.272734600030225,0.265829926611739,0.265829926611739,110924869.806204,0.0,1.0
1988-05-27,39.75,40.0,39.0,39.25,749600,0.274460768384847,0.276186936739469,0.269282263320982,0.271008431675604,108564149.897808,0.0,1.0
1988-05-31,41.5,41.5,39.75,40.0,1100000,0.286543946867199,0.286543946867199,0.274460768384847,0.276186936739469,159312386.456228,0.0,1.0
1988-06-01,42.5,42.5,41.25,41.5,2050000,0.293448620285685,0.293448620285685,0.284817778512577,0.286543946867199,296900356.577516,0.0,1.0
1988-06-02,41.75,42.5,41.5,42.0,1190000,0.28827011522182,0.293448620285685,0.286543946867199,0.289996283576442,172347036.257192,0.0,1.0
1988-06-03,43.0,43.25,41.75,41.75,1570000,0.296900956994929,0.298627125349551,0.28827011522182,0.28827011522182,227382224.305707,0.0,1.0
1988-06-06,44.0,44.0,42.75,42.75,1470000,0.303805630413416,0.303805630413416,0.295174788640307,0.295174788640307,212899280.082413,0.0,1.0
1988-06-07,44.0,45.25,43.5,43.75,2780000,0.303805630413416,0.312436472186524,0.300353293704172,0.302079462058794,402625849.407557,0.0,1.0
1988-06-08,45.0,45.5,44.0,44.25,2310000,0.310710303831902,0.314162640541146,0.303805630413416,0.305531798768037,334556011.558079,0.0,1.0
1988-06-09,43.5,45.25,43.25,45.0,2410000,0.300353293704172,0.312436472186524,0.298627125349551,0.310710303831902,349038955.781372,0.0,1.0
1988-06-10,44.5,44.75,43.0,43.5,1580000,0.307257967122659,0.308984135477281,0.296900956994929,0.300353293704172,228830518.728036,0.0,1.0
1988-06-13,45.0,45.25,44.25,45.0,1330000,0.310710303831902,0.312436472186524,0.305531798768037,0.310710303831902,192623158.169803,0.0,1.0
1988-06-14,45.25,46.0,45.0,45.25,2610900,0.312436472186524,0.317614977250389,0.310710303831902,0.312436472186524,378135190.725969,0.0,1.0
1988-06-15,45.75,45.75,45.0,45.25,1090000,0.315888808895767,0.315888808895767,0.310710303831902,0.312436472186524,157864092.033899,0.0,1.0
1988-06-16,44.5,45.25,44.25,45.0,958700,0.307257967122659,0.312436472186524,0.305531798768037,0.310710303831902,138847986.268714,0.0,1.0
1988-06-17,44.75,44.75,44.25,44.75,851700,0.308984135477281,0.308984135477281,0.305531798768037,0.308984135477281,123351235.94979,0.0,1.0
1988-06-20,44.13,44.75,44.0,44.38,701800,0.304703237957819,0.308984135477281,0.303805630413416,0.306429406312441,101641302.559073,0.0,1.0
1988-06-21,44.88,45.0,43.88,44.0,1103500,0.309881743021684,0.310710303831902,0.302977069603197,0.303805630413416,159819289.504043,0.0,1.0
1988-06-22,45.63,45.88,45.0,45.5,1746100,0.315060248085549,0.316786416440171,0.310710303831902,0.314162640541146,252886689.082927,0.0,1.0
1988-06-23,45.0,45.75,45.0,45.75,637400,0.310710303831902,0.315888808895767,0.310710303831902,0.315888808895767,92314286.4792725,0.0,1.0
1988-06-24,45.0,45.5,44.5,45.0,667100,0.310710303831902,0.314162640541146,0.307257967122659,0.310710303831902,96615720.9135906,0.0,1.0
1988-06-27,44.5,45.38,44.5,44.5,746600,0.307257967122659,0.313334079730927,0.307257967122659,0.307257967122659,108129661.571109,0.0,1.0
1988-06-28,46.25,46.25,44.5,44.75,1451500,0.319341145605011,0.319341145605011,0.307257967122659,0.308984135477281,210219935.401104,0.0,1.0
1988-06-29,46.38,46.75,45.75,46.0,1280800,0.320238753149414,0.322793482314254,0.315888808895767,0.317614977250389,185497549.611942,0.0,1.0
1988-06-30,46.25,46.75,46.0,46.25,1024000,0.319341145605011,0.322793482314254,0.317614977250389,0.319341145605011,148305348.846525,0.0,1.0
1988-07-01,46.5,46.88,46.25,46.5,844100,0.321067313959632,0.323691089858657,0.319341145605011,0.321067313959632,122250532.18882,0.0,1.0
1988-07-05,47.25,47.25,46.13,46.5,932600,0.326245819023497,0.326245819023497,0.318512584794792,0.321067313959632,135067937.826435,0.0,1.0
1988-07-06,46.5,47.5,46.13,47.13,1397800,0.321067313959632,0.327971987378119,0.318512584794792,0.325417258213279,202442594.353196,0.0,1.0
1988-07-07,45.88,46.5,45.25,46.5,942900,0.316786416440171,0.321067313959632,0.312436472186524,0.321067313959632,136559681.081434,0.0,1.0
1988-07-08,45.25,46.0,45.0,45.5,941000,0.312436472186524,0.317614977250389,0.310710303831902,0.314162640541146,136284505.141191,0.0,1.0
1988-07-11,45.13,45.5,44.88,45.5,657400,0.311607911376306,0.314162640541146,0.309881743021684,0.314162640541146,95210875.323931,0.0,1.0
1988-07-12,44.75,45.25,44.5,45.0,900900,0.308984135477281,0.312436472186524,0.307257967122659,0.310710303831902,130476844.50765,0.0,1.0
1988-07-13,44.75,45.0,44.25,44.75,1028300,0.308984135477281,0.310710303831902,0.305531798768037,0.308984135477281,148928115.448126,0.0,1.0
1988-07-14,45.0,45.25,44.5,44.75,560800,0.310710303831902,0.312436472186524,0.307257967122659,0.308984135477281,81220351.2042297,0.0,1.0
1988-07-15,45.0,45.5,44.75,45.0,741300,0.310710303831902,0.314162640541146,0.308984135477281,0.310710303831902,107362065.527274,0.0,1.0
1988-07-18,45.5,46.0,45.25,45.38,1013400,0.314162640541146,0.317614977250389,0.312436472186524,0.313334079730927,146770156.758856,0.0,1.0
1988-07-19,44.75,45.5,43.88,45.0,1092000,0.308984135477281,0.314162640541146,0.302977069603197,0.310710303831902,158153750.918364,0.0,1.0
1988-07-20,44.25,45.0,44.0,44.75,1072200,0.305531798768037,0.310710303831902,0.303805630413416,0.308984135477281,155286127.962152,0.0,1.0
1988-07-21,43.0,44.0,42.75,43.75,1330600,0.296900956994929,0.303805630413416,0.295174788640307,0.302079462058794,192710055.835142,0.0,1.0
1988-07-22,42.5,43.25,42.5,43.0,927200,0.293448620285685,0.298627125349551,0.293448620285685,0.296900956994929,134285858.838377,0.0,1.0
1988-07-25,42.75,43.25,42.25,42.75,945500,0.295174788640307,0.298627125349551,0.291722451931064,0.295174788640307,136936237.63124,0.0,1.0
1988-07-26,42.75,43.25,42.25,42.75,906500,0.295174788640307,0.298627125349551,0.291722451931064,0.295174788640307,131287889.384155,0.0,1.0
1988-07-27,42.75,43.25,42.5,42.75,1040400,0.295174788640307,0.298627125349551,0.293448620285685,0.295174788640307,150680551.699145,0.0,1.0
1988-07-28,42.63,43.0,42.25,42.5,827500,0.294346227830089,0.296900956994929,0.291722451931064,0.293448620285685,119846363.447753,0.0,1.0
1988-07-29,44.38,44.5,43.0,43.25,1419200,0.306429406312441,0.307257967122659,0.296900956994929,0.298627125349551,205541944.41698,0.0,1.0
1988-08-01,45.0,45.75,44.25,44.5,767300,0.310710303831902,0.315888808895767,0.305531798768037,0.307257967122659,111127631.025331,0.0,1.0
1988-08-02,44.63,45.5,44.5,45.0,1082900,0.308155574667062,0.314162640541146,0.307257967122659,0.310710303831902,156835802.994045,0.0,1.0
1988-08-03,44.75,44.75,44.0,44.75,989700,0.308984135477281,0.308984135477281,0.303805630413416,0.308984135477281,143337698.977935,0.0,1.0
1988-08-04,44.63,45.25,44.5,44.75,615300,0.308155574667062,0.312436472186524,0.307257967122659,0.308984135477281,89113555.8059246,0.0,1.0
1988-08-05,44.25,45.0,44.25,44.5,470200,0.305531798768037,0.310710303831902,0.305531798768037,0.307257967122659,68098803.7379258,0.0,1.0
1988-08-08,44.0,44.75,44.0,44.5,267300,0.303805630413416,0.308984135477281,0.303805630413416,0.307257967122659,38712909.9088633,0.0,1.0
1988-08-09,43.5,44.25,43.0,44.0,1518100,0.300353293704172,0.305531798768037,0.296900956994929,0.303805630413416,219865576.253818,0.0,1.0
1988-08-10,41.88,43.75,41.75,43.75,1319700,0.289167722766224,0.302079462058794,0.28827011522182,0.302079462058794,191131414.914803,0.0,1.0
1988-08-11,43.25,43.25,42.0,42.25,946900,0.298627125349551,0.298627125349551,0.289996283576442,0.291722451931064,137138998.850365,0.0,1.0
1988-08-12,42.5,43.0,42.25,43.0,691800,0.293448620285685,0.296900956994929,0.291722451931064,0.296900956994929,100193008.136744,0.0,1.0
1988-08-15,41.25,42.25,40.5,42.25,1488200,0.285370152386056,0.292288216686324,0.280181604160855,0.292288216686324,215117977.429372,0.08,1.0
1988-08-16,42.5,43.25,40.75,41.0,1096000,0.294017732761391,0.299206280986592,0.281911120235922,0.283640636310989,158425818.614831,0.0,1.0
1988-08-17,42.0,42.75,41.75,42.5,1062000,0.290558700611257,0.295747248836458,0.28882918453619,0.294017732761391,153511149.059261,0.0,1.0
1988-08-18,42.5,43.0,41.75,42.0,661300,0.294017732761391,0.297476764911525,0.28882918453619,0.290558700611257,95590322.8558283,0.0,1.0
1988-08-19,40.75,42.75,40.5,42.5,2030000,0.281911120235922,0.295747248836458,0.280181604160855,0.294017732761391,293434682.288419,0.0,1.0
1988-08-22,39.75,40.75,39.5,40.25,1519600,0.274993055935654,0.281911120235922,0.273263539860587,0.278452088085788,219656819.313045,0.0,1.0
1988-08-23,39.5,40.25,39.25,39.75,1460500,0.273263539860587,0.278452088085788,0.27153402378552,0.274993055935654,211113967.232628,0.0,1.0
1988-08-24,40.75,40.75,39.5,39.75,1120300,0.281911120235922,0.281911120235922,0.273263539860587,0.274993055935654,161938361.856018,0.0,1.0
1988-08-25,40.13,40.5,39.25,40.25,1140000,0.277621920369756,0.280181604160855,0.27153402378552,0.278452088085788,164785979.216156,0.0,1.0
1988-08-26,40.25,40.75,40.0,40.0,358500,0.278452088085788,0.281911120235922,0.276722572010721,0.276722572010721,51820853.9903439,0.0,1.0
1988-08-29,40.88,41.0,40.5,40.75,511000,0.282810468594957,0.283640636310989,0.280181604160855,0.281911120235922,73864592.4381192,0.0,1.0
1988-08-30,40.88,41.0,40.0,40.75,451500,0.282810468594957,0.283640636310989,0.276722572010721,0.281911120235922,65263920.7158724,0.0,1.0
1988-08-31,39.88,41.13,39.5,41.0,2122200,0.275892404294689,0.284539984670024,0.273263539860587,0.283640636310989,306762109.730287,0.0,1.0
1988-09-01,38.88,39.75,38.5,39.75,2203000,0.268974339994421,0.274993055935654,0.266345475560319,0.274993055935654,318441677.379993,0.0,1.0
1988-09-02,39.75,40.0,39.0,39.5,1663400,0.274993055935654,0.276722572010721,0.269804507710453,0.273263539860587,240442980.551013,0.0,1.0
1988-09-06,38.88,40.0,38.75,40.0,1280800,0.268974339994421,0.276722572010721,0.268074991635386,0.276722572010721,185138493.140397,0.0,1.0
1988-09-07,38.25,39.5,37.75,39.0,1599200,0.264615959485252,0.273263539860587,0.261156927335118,0.269804507710453,231162928.037261,0.0,1.0
1988-09-08,38.75,39.5,37.75,38.25,1850500,0.268074991635386,0.273263539860587,0.261156927335118,0.264615959485252,267488118.017103,0.0,1.0
1988-09-09,40.5,41.0,37.75,38.75,2095300,0.280181604160855,0.283640636310989,0.261156927335118,0.268074991635386,302873738.817204,0.0,1.0
1988-09-12,41.0,41.75,40.13,41.0,1321700,0.283640636310989,0.28882918453619,0.277621920369756,0.283640636310989,191050551.517538,0.0,1.0
1988-09-13,41.0,41.25,40.0,40.25,1068600,0.283640636310989,0.285370152386056,0.276722572010721,0.278452088085788,154465173.14946,0.0,1.0
1988-09-14,42.0,42.38,41.5,41.75,2130100,0.290558700611257,0.293187565045359,0.287099668461123,0.28882918453619,307904047.656434,0.0,1.0
1988-09-15,41.63,42.75,41.5,42.0,1480000,0.287999016820158,0.295747248836458,0.287099668461123,0.290558700611257,213932674.771852,0.0,1.0
1988-09-16,42.25,42.75,41.38,41.5,1105000,0.292288216686324,0.295747248836458,0.286269500745091,0.287099668461123,159726760.556011,0.0,1.0
1988-09-19,41.75,42.25,41.25,42.0,822600,0.28882918453619,0.292288216686324,0.285370152386056,0.290558700611257,118906093.423869,0.0,1.0
1988-09-20,41.5,42.25,41.38,41.75,916800,0.287099668461123,0.292288216686324,0.286269500745091,0.28882918453619,132522619.074888,0.0,1.0
1988-09-21,42.75,43.0,41.5,41.75,815600,0.295747248836458,0.297476764911525,0.287099668461123,0.28882918453619,117894249.69184,0.0,1.0
1988-09-22,44.0,44.0,42.75,43.0,1300600,0.304394829211793,0.304394829211793,0.295747248836458,0.297476764911525,188000565.410994,0.0,1.0
1988-09-23,43.75,44.25,43.5,43.5,906100,0.302665313136726,0.30612434528686,0.300935797061659,0.300935797061659,130975943.655929,0.0,1.0
1988-09-26,42.75,44.0,42.5,43.75,777100,0.295747248836458,0.304394829211793,0.294017732761391,0.302665313136726,112329109.16568,0.0,1.0
1988-09-27,43.38,43.5,42.5,42.5,1455200,0.300105629345627,0.300935797061659,0.294017732761391,0.294017732761391,210347856.978378,0.0,1.0
1988-09-28,43.5,44.13,43.25,43.5,756200,0.300935797061659,0.305294177570828,0.299206280986592,0.300935797061659,109308032.88005,0.0,1.0
1988-09-29,44.0,44.25,43.5,43.75,947100,0.304394829211793,0.30612434528686,0.300935797061659,0.302665313136726,136902456.943528,0.0,1.0
1988-09-30,43.25,44.0,43.25,44.0,829400,0.299206280986592,0.304394829211793,0.299206280986592,0.304394829211793,119889027.334983,0.0,1.0
1988-10-03,42.5,43.25,42.0,43.0,810500,0.294017732761391,0.299206280986592,0.290558700611257,0.297476764911525,117157049.258504,0.0,1.0
1988-10-04,41.5,42.75,41.13,42.25,461200,0.287099668461123,0.295747248836458,0.284539984670024,0.292288216686324,66666047.0302555,0.0,1.0
1988-10-05,40.88,41.75,40.5,41.25,1100000,0.282810468594957,0.28882918453619,0.280181604160855,0.285370152386056,159004015.033133,0.0,1.0
1988-10-06,39.75,40.88,39.25,40.5,1497900,0.274993055935654,0.282810468594957,0.27153402378552,0.280181604160855,216520103.743755,0.0,1.0
1988-10-07,39.75,39.75,38.38,39.0,4085600,0.274993055935654,0.274993055935654,0.265515307844287,0.269804507710453,590569821.653972,0.0,1.0
1988-10-10,38.5,39.75,37.5,39.5,2970000,0.266345475560319,0.274993055935654,0.259427411260051,0.273263539860587,429310840.58946,0.0,1.0
1988-10-11,39.0,39.5,38.25,38.25,1737100,0.269804507710453,0.273263539860587,0.264615959485252,0.264615959485252,251096249.558233,0.0,1.0
1988-10-12,38.75,39.0,38.0,38.5,1187000,0.268074991635386,0.269804507710453,0.262886443410185,0.266345475560319,171579787.131208,0.0,1.0
1988-10-13,39.0,39.75,38.5,38.5,1468400,0.269804507710453,0.274993055935654,0.266345475560319,0.266345475560319,212255905.158775,0.0,1.0
1988-10-14,38.75,39.5,38.13,39.5,1404000,0.268074991635386,0.273263539860587,0.26378579176922,0.273263539860587,202946942.824108,0.0,1.0
1988-10-17,38.5,39.0,38.25,38.5,836500,0.266345475560319,0.269804507710453,0.264615959485252,0.266345475560319,120915325.977469,0.0,1.0
1988-10-18,39.38,39.5,38.25,39.0,1273200,0.272433372144555,0.273263539860587,0.264615959485252,0.269804507710453,184039919.945623,0.0,1.0
1988-10-19,40.0,40.75,39.5,39.75,2476100,0.276722572010721,0.281911120235922,0.273263539860587,0.274993055935654,357918037.839583,0.0,1.0
1988-10-20,41.5,41.63,40.0,40.0,1548800,0.287099668461123,0.287999016820158,0.276722572010721,0.276722572010721,223877653.166652,0.0,1.0
1988-10-21,41.0,41.75,40.75,41.25,1103600,0.283640636310989,0.28882918453619,0.281911120235922,0.285370152386056,159524391.809605,0.0,1.0
1988-10-24,40.0,41.25,39.63,41.25,1206800,0.276722572010721,0.285370152386056,0.274162888219622,0.285370152386056,174441859.401805,0.0,1.0
1988-10-25,39.88,40.25,39.75,40.25,760600,0.275892404294689,0.278452088085788,0.274993055935654,0.278452088085788,109944048.940183,0.0,1.0
1988-10-26,39.25,40.0,38.5,40.0,1685000,0.27153402378552,0.276722572010721,0.266345475560319,0.276722572010721,243565241.209845,0.0,1.0
1988-10-27,39.0,39.25,38.25,38.75,1282900,0.269804507710453,0.27153402378552,0.264615959485252,0.268074991635386,185442046.260006,0.0,1.0
1988-10-28,38.5,39.5,38.5,39.0,754300,0.266345475560319,0.273263539860587,0.266345475560319,0.269804507710453,109033389.581357,0.0,1.0
1988-10-31,38.63,38.75,37.5,38.75,2168800,0.267244823919354,0.268074991635386,0.259427411260051,0.268074991635386,313498098.003509,0.0,1.0
1988-11-01,38.0,38.75,37.75,38.5,1283000,0.262886443410185,0.268074991635386,0.261156927335118,0.266345475560319,185456501.170464,0.0,1.0
1988-11-02,37.25,38.25,36.75,38.25,1861800,0.257697895184984,0.264615959485252,0.25423886303485,0.264615959485252,269121522.898807,0.0,1.0
1988-11-03,37.13,37.5,36.75,37.25,2164800,0.256867727468952,0.259427411260051,0.25423886303485,0.257697895184984,312919901.585206,0.0,1.0
1988-11-04,37.75,38.0,36.75,36.75,1373200,0.261156927335118,0.262886443410185,0.25423886303485,0.25423886303485,198494830.403181,0.0,1.0
1988-11-07,37.5,37.75,37.0,37.25,1518600,0.259427411260051,0.261156927335118,0.255968379109917,0.257697895184984,219512270.208469,0.0,1.0
1988-11-08,38.5,38.75,37.38,37.5,1379700,0.266345475560319,0.268074991635386,0.258597243544019,0.259427411260051,199434399.582922,0.0,1.0
1988-11-09,39.25,39.38,38.0,38.25,1801100,0.27153402378552,0.272433372144555,0.262886443410185,0.264615959485252,260347392.251069,0.0,1.0
1988-11-10,39.5,39.75,39.0,39.5,892100,0.273263539860587,0.274993055935654,0.269804507710453,0.273263539860587,128952256.191871,0.0,1.0
1988-11-11,38.5,39.63,38.5,39.0,970400,0.266345475560319,0.274162888219622,0.266345475560319,0.269804507710453,140270451.080139,0.0,1.0
1988-11-14,38.88,39.0,38.25,38.75,761000,0.268974339994421,0.269804507710453,0.264615959485252,0.268074991635386,110001868.582013,0.0,1.0
1988-11-15,39.0,39.25,38.75,39.0,714300,0.269804507710453,0.27153402378552,0.268074991635386,0.269804507710453,103251425.398334,0.0,1.0
1988-11-16,38.0,39.25,37.75,39.0,1320000,0.262886443410185,0.27153402378552,0.261156927335118,0.269804507710453,190804818.03976,0.0,1.0
1988-11-17,38.25,38.5,38.0,38.0,710200,0.264615959485252,0.266345475560319,0.262886443410185,0.262886443410185,102658774.069574,0.0,1.0
1988-11-18,38.0,38.5,38.0,38.5,514200,0.262886443410185,0.266345475560319,0.262886443410185,0.266345475560319,74327149.572761,0.0,1.0
1988-11-21,36.63,37.75,36.25,37.5,1981300,0.254100501748845,0.261869886459702,0.251464460507661,0.260135648801028,285615410.04643,0.1,1.0
1988-11-22,36.13,36.88,36.0,36.5,1323100,0.250632026431498,0.255834739407518,0.249730222848987,0.253198698166334,190732220.780514,0.0,1.0
1988-11-23,36.88,37.0,35.5,35.75,1678500,0.255834739407518,0.256667173483681,0.24626174753164,0.247995985190314,241965106.628443,0.0,1.0
1988-11-25,36.5,36.75,36.0,36.25,431200,0.253198698166334,0.254932935825008,0.249730222848987,0.251464460507661,62159877.2583763,0.0,1.0
1988-11-28,36.5,36.75,36.0,36.5,1244300,0.253198698166334,0.254932935825008,0.249730222848987,0.253198698166334,179372762.691553,0.0,1.0
1988-11-29,36.75,36.75,36.0,36.5,827400,0.254932935825008,0.254932935825008,0.249730222848987,0.253198698166334,119274309.934092,0.0,1.0
1988-11-30,37.63,38.0,36.75,36.75,1498600,0.261037452383539,0.263604124118375,0.254932935825008,0.254932935825008,216031521.473568,0.0,1.0
1988-12-01,38.75,39.0,37.5,37.75,1894300,0.268806837094396,0.27054107475307,0.260135648801028,0.261869886459702,273073876.369532,0.0,1.0
1988-12-02,39.25,39.88,38.0,38.25,2979600,0.272275312411743,0.2766455913116,0.263604124118375,0.265338361777049,429525905.099856,0.0,1.0
1988-12-05,39.5,40.0,38.75,39.5,1378700,0.274009550070417,0.277478025387764,0.268806837094396,0.274009550070417,198747269.888969,0.0,1.0
1988-12-06,39.5,39.75,39.0,39.25,936900,0.274009550070417,0.27574378772909,0.27054107475307,0.272275312411743,135059343.699844,0.0,1.0
1988-12-07,39.38,39.5,38.75,39.0,876200,0.273177115994253,0.274009550070417,0.268806837094396,0.27054107475307,126309101.237916,0.0,1.0
1988-12-08,39.13,39.25,38.75,39.25,530900,0.27144287833558,0.272275312411743,0.268806837094396,0.272275312411743,76532186.5409832,0.0,1.0
1988-12-09,39.13,39.5,38.75,39.25,401400,0.27144287833558,0.274009550070417,0.268806837094396,0.272275312411743,57864041.5851396,0.0,1.0
1988-12-12,38.5,39.5,38.5,39.25,1052500,0.267072599435723,0.274009550070417,0.267072599435723,0.272275312411743,151723726.378574,0.0,1.0
1988-12-13,38.75,38.75,38.25,38.5,1094200,0.268806837094396,0.268806837094396,0.265338361777049,0.267072599435723,157735013.209915,0.0,1.0
1988-12-14,39.75,40.0,38.5,38.5,1725900,0.27574378772909,0.277478025387764,0.267072599435723,0.267072599435723,248798080.14896,0.0,1.0
1988-12-15,39.5,40.5,39.25,40.0,1005100,0.274009550070417,0.280946500705111,0.272275312411743,0.277478025387764,144890752.858056,0.0,1.0
1988-12-16,40.13,40.5,39.25,39.5,1638300,0.278379828970274,0.280946500705111,0.272275312411743,0.274009550070417,236170053.136358,0.0,1.0
1988-12-19,40.75,41.0,40.0,40.25,2092200,0.282680738363784,0.284414976022458,0.277478025387764,0.279212263046437,301602261.595489,0.0,1.0
1988-12-20,41.0,41.5,40.63,41.0,2448100,0.284414976022458,0.287883451339805,0.281848304287621,0.284414976022458,352907225.22317,0.0,1.0
1988-12-21,41.75,42.0,41.0,41.0,2160400,0.289617688998478,0.291351926657152,0.284414976022458,0.284414976022458,311433670.753702,0.0,1.0
1988-12-22,41.0,42.0,40.75,41.75,946700,0.284414976022458,0.291351926657152,0.282680738363784,0.289617688998478,136472068.182989,0.0,1.0
1988-12-23,41.13,41.38,41.0,41.0,365700,0.285316779604968,0.287051017263642,0.284414976022458,0.284414976022458,52717688.1108261,0.0,1.0
1988-12-27,40.5,41.5,40.5,41.0,535600,0.280946500705111,0.287883451339805,0.280946500705111,0.284414976022458,77209717.6706547,0.0,1.0
1988-12-28,40.25,40.75,39.75,40.5,460200,0.279212263046437,0.282680738363784,0.27574378772909,0.280946500705111,66340388.4840092,0.0,1.0
1988-12-29,40.5,40.75,40.25,40.25,1051900,0.280946500705111,0.282680738363784,0.279212263046437,0.279212263046437,151637233.042871,0.0,1.0
1988-12-30,40.25,41.25,40.25,40.5,729400,0.279212263046437,0.286149213681131,0.279212263046437,0.280946500705111,105147065.102643,0.0,1.0
1989-01-03,40.38,40.5,40.0,40.25,893000,0.280114066628947,0.280946500705111,0.277478025387764,0.279212263046437,128730914.637593,0.0,1.0
1989-01-04,42.0,42.13,40.5,40.75,2142400,0.291351926657152,0.292253730239662,0.280946500705111,0.282680738363784,308838870.682619,0.0,1.0
1989-01-05,42.25,43.25,41.25,42.0,2744000,0.293086164315825,0.300023114950519,0.286149213681131,0.291351926657152,395562855.280577,0.0,1.0
1989-01-06,42.63,43.5,42.25,42.25,1773800,0.295722205557009,0.301757352609193,0.293086164315825,0.293086164315825,255703131.44923,0.0,1.0
1989-01-09,43.0,43.13,42.25,43.0,708100,0.298288877291846,0.299190680874356,0.293086164315825,0.298288877291846,102076551.685195,0.0,1.0
1989-01-10,42.63,42.88,41.5,42.5,922500,0.295722205557009,0.297456443215683,0.287883451339805,0.294820401974499,132983503.642978,0.0,1.0
1989-01-11,42.13,42.5,41.25,42.25,1394000,0.292253730239662,0.294820401974499,0.286149213681131,0.293086164315825,200952849.949389,0.0,1.0
1989-01-12,42.75,43.0,42.0,42.25,1342100,0.296554639633172,0.298288877291846,0.291351926657152,0.293086164315825,193471176.411101,0.0,1.0
1989-01-13,43.25,43.5,42.38,42.75,1731300,0.300023114950519,0.301757352609193,0.293987967898336,0.296554639633172,249576520.170285,0.0,1.0
1989-01-16,43.75,44.0,43.0,43.25,1505300,0.303491590267866,0.30522582792654,0.298288877291846,0.300023114950519,216997363.722249,0.0,1.0
1989-01-17,40.38,43.5,40.0,43.25,6755400,0.280114066628947,0.301757352609193,0.277478025387764,0.300023114950519,973828466.677263,0.0,1.0
1989-01-18,39.75,41.13,39.5,40.75,4356500,0.27574378772909,0.285316779604968,0.274009550070417,0.282680738363784,628013694.981717,0.0,1.0
1989-01-19,40.5,41.0,40.0,40.5,2285600,0.280946500705111,0.284414976022458,0.277478025387764,0.280946500705111,329481946.803675,0.0,1.0
1989-01-20,41.0,41.5,40.25,40.5,1551200,0.284414976022458,0.287883451339805,0.279212263046437,0.280946500705111,223614103.903509,0.0,1.0
1989-01-23,41.0,41.25,40.75,40.75,1611900,0.284414976022458,0.286149213681131,0.282680738363784,0.282680738363784,232364346.365437,0.0,1.0
1989-01-24,41.63,41.75,40.75,41.0,1993700,0.288785254922315,0.289617688998478,0.282680738363784,0.284414976022458,287402938.984288,0.0,1.0
1989-01-25,41.5,42.0,41.0,41.75,990500,0.287883451339805,0.291351926657152,0.284414976022458,0.289617688998478,142786081.68929,0.0,1.0
1989-01-26,41.75,42.13,40.63,40.75,2547000,0.289617688998478,0.292253730239662,0.281848304287621,0.282680738363784,367164210.058174,0.0,1.0
1989-01-27,37.63,39.25,36.25,38.25,18992600,0.261037452383539,0.272275312411743,0.251464460507661,0.265338361777049,2737888879.44674,0.0,1.0
1989-01-30,37.38,38.0,37.25,37.63,5236600,0.259303214724865,0.263604124118375,0.258401411142355,0.261037452383539,754885002.901701,0.0,1.0
1989-01-31,37.75,37.75,36.75,37.25,4110300,0.261869886459702,0.261869886459702,0.254932935825008,0.258401411142355,592522596.231688,0.0,1.0
1989-02-01,39.25,39.63,37.38,37.75,4353200,0.272275312411743,0.274911353652927,0.259303214724865,0.261869886459702,627537981.635352,0.0,1.0
1989-02-02,39.75,40.25,39.25,39.5,4227600,0.27574378772909,0.279212263046437,0.272275312411743,0.274009550070417,609432043.361576,0.0,1.0
1989-02-03,39.25,40.25,39.0,40.0,1597400,0.272275312411743,0.279212263046437,0.27054107475307,0.277478025387764,230274090.752621,0.0,1.0
1989-02-06,38.5,39.5,38.25,39.5,1042300,0.267072599435723,0.274009550070417,0.265338361777049,0.274009550070417,150253339.671627,0.0,1.0
1989-02-07,39.0,39.25,38.25,38.25,1474600,0.27054107475307,0.272275312411743,0.265338361777049,0.265338361777049,212571788.045458,0.0,1.0
1989-02-08,38.25,39.5,38.0,39.0,1401900,0.265338361777049,0.274009550070417,0.263604124118375,0.27054107475307,202091678.869475,0.0,1.0
1989-02-09,38.25,39.0,38.0,38.25,1435800,0.265338361777049,0.27054107475307,0.263604124118375,0.265338361777049,206978552.336681,0.0,1.0
1989-02-10,37.25,38.25,37.0,38.25,3110200,0.258401411142355,0.265338361777049,0.256667173483681,0.265338361777049,448352621.171154,0.0,1.0
1989-02-13,37.0,37.25,36.75,36.75,2099900,0.256667173483681,0.258401411142355,0.254932935825008,0.254932935825008,302712259.403675,0.0,1.0
1989-02-14,35.75,37.0,35.25,36.88,7960500,0.247995985190314,0.256667173483681,0.244527509872967,0.255834739407518,1147550331.43623,0.0,1.0
1989-02-15,36.25,36.25,35.5,35.75,2952000,0.251464460507661,0.251464460507661,0.24626174753164,0.247995985190314,425547211.657529,0.0,1.0
1989-02-16,36.38,37.25,36.0,36.25,2283000,0.252366264090171,0.258401411142355,0.249730222848987,0.251464460507661,329107142.348963,0.0,1.0
1989-02-17,36.75,37.0,36.25,36.25,1043300,0.255626630888477,0.257365587561188,0.252148717543056,0.252148717543056,149989360.915715,0.1,1.0
1989-02-21,37.5,37.75,36.75,36.88,1701400,0.260843500906609,0.26258245757932,0.255626630888477,0.256530888358287,244600688.835424,0.0,1.0
1989-02-22,36.75,37.5,36.5,37.25,2127900,0.255626630888477,0.260843500906609,0.253887674215767,0.259104544233899,305916190.062829,0.0,1.0
1989-02-23,36.75,37.0,36.25,36.5,851500,0.255626630888477,0.257365587561188,0.252148717543056,0.253887674215767,122415355.908877,0.0,1.0
1989-02-24,36.0,37.0,36.0,37.0,1358300,0.250409760870345,0.257365587561188,0.250409760870345,0.257365587561188,195275135.561982,0.0,1.0
1989-02-27,36.5,36.5,35.75,36.0,1035000,0.253887674215767,0.253887674215767,0.248670804197634,0.250409760870345,148796116.694876,0.0,1.0
1989-02-28,36.25,36.75,36.0,36.5,1571600,0.252148717543056,0.255626630888477,0.250409760870345,0.253887674215767,225940074.393882,0.0,1.0
1989-03-01,36.0,36.5,35.5,36.25,1519000,0.250409760870345,0.253887674215767,0.246931847524924,0.252148717543056,218378068.849775,0.0,1.0
1989-03-02,35.0,36.25,34.75,35.75,3360100,0.243453934179502,0.252148717543056,0.241714977506791,0.248670804197634,483062639.329908,0.0,1.0
1989-03-03,34.75,35.25,34.0,35.25,3462300,0.241714977506791,0.245192890852213,0.236498107488659,0.245192890852213,497755357.326253,0.0,1.0
1989-03-06,35.5,35.88,34.5,35.0,1504600,0.246931847524924,0.249575061667444,0.239976020834081,0.243453934179502,216307862.008803,0.0,1.0
1989-03-07,35.75,36.0,35.0,35.5,2327600,0.248670804197634,0.250409760870345,0.243453934179502,0.246931847524924,334625933.544923,0.0,1.0
1989-03-08,35.25,36.25,35.25,35.63,1931200,0.245192890852213,0.252148717543056,0.245192890852213,0.247836104994733,277637739.672604,0.0,1.0
1989-03-09,34.5,35.75,34.5,35.25,1191400,0.239976020834081,0.248670804197634,0.239976020834081,0.245192890852213,171280863.217658,0.0,1.0
1989-03-10,35.0,35.0,34.25,34.5,917100,0.243453934179502,0.243453934179502,0.23823706416137,0.239976020834081,131846298.184417,0.0,1.0
1989-03-13,35.0,35.5,34.75,35.0,1170600,0.243453934179502,0.246931847524924,0.241714977506791,0.243453934179502,168290564.447365,0.0,1.0
1989-03-14,35.25,35.5,34.88,35.0,1445900,0.245192890852213,0.246931847524924,0.242619234976601,0.243453934179502,207868893.844562,0.0,1.0
1989-03-15,35.0,35.5,34.75,35.25,804100,0.243453934179502,0.246931847524924,0.241714977506791,0.245192890852213,115600925.057343,0.0,1.0
1989-03-16,35.25,35.5,34.5,35.0,1716400,0.245192890852213,0.246931847524924,0.239976020834081,0.243453934179502,246757154.294769,0.0,1.0
1989-03-17,34.88,35.75,34.0,34.5,2117200,0.242619234976601,0.248670804197634,0.236498107488659,0.239976020834081,304377911.368495,0.0,1.0
1989-03-20,34.88,35.25,34.5,35.0,1620100,0.242619234976601,0.245192890852213,0.239976020834081,0.243453934179502,232912646.045768,0.0,1.0
1989-03-21,34.88,35.5,34.75,35.5,1144600,0.242619234976601,0.246931847524924,0.241714977506791,0.246931847524924,164552690.984498,0.0,1.0
1989-03-22,33.88,34.75,33.75,34.25,1293300,0.235663408285758,0.241714977506791,0.234759150815949,0.23823706416137,185930451.904815,0.0,1.0
1989-03-23,34.38,34.5,33.75,34.0,1061700,0.23914132163118,0.239976020834081,0.234759150815949,0.236498107488659,152634625.212512,0.0,1.0
1989-03-27,33.75,34.5,33.5,34.25,1354100,0.234759150815949,0.239976020834081,0.233020194143238,0.23823706416137,194671325.233364,0.0,1.0
1989-03-28,34.0,34.5,34.0,34.0,1261200,0.236498107488659,0.239976020834081,0.236498107488659,0.236498107488659,181315615.821815,0.0,1.0
1989-03-29,34.25,34.5,34.0,34.0,664300,0.23823706416137,0.239976020834081,0.236498107488659,0.236498107488659,95502666.9762382,0.0,1.0
1989-03-30,34.75,35.0,34.0,34.25,939700,0.241714977506791,0.243453934179502,0.236498107488659,0.23823706416137,135095372.809832,0.0,1.0
1989-03-31,35.63,35.75,34.75,35.0,1654900,0.247836104994733,0.248670804197634,0.241714977506791,0.243453934179502,237915645.911451,0.0,1.0
1989-04-03,35.0,36.25,34.75,35.5,1484700,0.243453934179502,0.252148717543056,0.241714977506791,0.246931847524924,213446951.166071,0.0,1.0
1989-04-04,34.5,34.88,33.88,34.5,1033300,0.239976020834081,0.242619234976601,0.235663408285758,0.239976020834081,148551717.27615,0.0,1.0
1989-04-05,35.0,35.25,34.25,34.5,1073700,0.243453934179502,0.245192890852213,0.23823706416137,0.239976020834081,154359797.579989,0.0,1.0
1989-04-06,36.0,36.13,34.5,34.75,1396200,0.250409760870345,0.251314018340155,0.239976020834081,0.241714977506791,200723804.955929,0.0,1.0
1989-04-07,37.38,37.5,36.0,36.0,3169500,0.260008801703708,0.260843500906609,0.250409760870345,0.250409760870345,455661151.559818,0.0,1.0
1989-04-10,37.0,38.0,36.75,37.25,1208700,0.257365587561188,0.264321414252031,0.255626630888477,0.259104544233899,173767986.714104,0.0,1.0
1989-04-11,37.75,38.0,37.0,37.5,1308400,0.26258245757932,0.264321414252031,0.257365587561188,0.260843500906609,188101293.800557,0.0,1.0
1989-04-12,38.5,39.25,37.88,38.25,3463500,0.267799327597452,0.273016197615585,0.26348671504913,0.266060370924742,497927874.563001,0.0,1.0
1989-04-13,38.5,39.5,38.25,38.75,1618500,0.267799327597452,0.274755154288295,0.266060370924742,0.269538284270163,232682623.063438,0.0,1.0
1989-04-14,38.75,39.25,38.25,39.0,1101400,0.269538284270163,0.273016197615585,0.266060370924742,0.271277240942874,158342070.461582,0.0,1.0
1989-04-17,39.25,39.25,38.0,38.5,1251300,0.273016197615585,0.273016197615585,0.264321414252031,0.267799327597452,179892348.618646,0.0,1.0
1989-04-18,40.13,40.5,39.25,39.5,5008800,0.279137325103526,0.281710980979138,0.273016197615585,0.274755154288295,720086946.184829,0.0,1.0
1989-04-19,40.88,41.63,39.75,40.0,3802500,0.284354195121659,0.289571065139791,0.276494110961006,0.278233067633717,546663993.944219,0.0,1.0
1989-04-20,40.75,41.5,40.25,40.75,1605500,0.283449937651849,0.288666807669981,0.279972024306427,0.283449937651849,230813686.332004,0.0,1.0
1989-04-21,40.13,40.88,39.75,40.5,1028300,0.279137325103526,0.284354195121659,0.276494110961006,0.281710980979138,147832895.456369,0.0,1.0
1989-04-24,40.13,40.25,39.5,40.0,989200,0.279137325103526,0.279972024306427,0.274755154288295,0.278233067633717,142211708.825673,0.0,1.0
1989-04-25,40.0,40.5,39.75,40.0,1037300,0.278233067633717,0.281710980979138,0.276494110961006,0.278233067633717,149126774.731976,0.0,1.0
1989-04-26,39.75,40.25,39.13,40.0,1661900,0.276494110961006,0.279972024306427,0.272181498412683,0.278233067633717,238921996.459145,0.0,1.0
1989-04-27,39.38,40.0,39.0,39.5,1244500,0.273920455085394,0.278233067633717,0.271277240942874,0.274755154288295,178914750.943743,0.0,1.0
1989-04-28,39.0,39.5,38.5,39.25,927300,0.271277240942874,0.274755154288295,0.267799327597452,0.273016197615585,133312694.696772,0.0,1.0
1989-05-01,39.0,39.25,38.5,38.5,720200,0.271277240942874,0.273016197615585,0.267799327597452,0.267799327597452,103539094.921401,0.0,1.0
1989-05-02,39.88,40.25,39.0,39.0,1926300,0.277398368430816,0.279972024306427,0.271277240942874,0.271277240942874,276933294.289218,0.0,1.0
1989-05-03,40.25,40.75,39.75,39.75,1969100,0.279972024306427,0.283449937651849,0.276494110961006,0.276494110961006,283086409.066553,0.0,1.0
1989-05-04,41.0,41.25,40.0,40.25,1686700,0.28518889432456,0.28692785099727,0.278233067633717,0.279972024306427,242487352.685264,0.0,1.0
1989-05-05,41.5,42.75,41.5,42.5,4113900,0.288666807669981,0.297361591033535,0.288666807669981,0.295622634360824,591432216.880244,0.0,1.0
1989-05-08,42.25,42.25,41.5,41.5,1838600,0.293883677688113,0.293883677688113,0.288666807669981,0.288666807669981,264325159.570242,0.0,1.0
1989-05-09,42.5,43.0,42.0,42.0,3096200,0.295622634360824,0.299100547706246,0.292144721015403,0.292144721015403,445123223.681813,0.0,1.0
1989-05-10,43.25,43.5,42.5,43.0,2093200,0.300839504378956,0.302578461051667,0.295622634360824,0.299100547706246,300927566.633542,0.0,1.0
1989-05-11,43.88,44.25,43.0,43.25,2687000,0.305221675194187,0.307795331069799,0.299100547706246,0.300839504378956,386294845.950854,0.0,1.0
1989-05-12,45.0,45.0,44.0,44.5,4170900,0.313012201087931,0.313012201087931,0.306056374397088,0.30953428774251,599626785.62576,0.0,1.0
1989-05-15,46.0,46.25,44.75,44.75,2838400,0.319968027778774,0.321706984451485,0.311273244415221,0.311273244415221,408060770.653853,0.0,1.0
1989-05-16,45.38,46.25,45.0,46.0,2041700,0.315655415230452,0.321706984451485,0.313012201087931,0.319968027778774,293523701.889787,0.0,1.0
1989-05-17,45.25,45.5,45.0,45.25,2218400,0.314751157760642,0.316490114433353,0.313012201087931,0.314751157760642,318926865.000883,0.0,1.0
1989-05-18,44.75,45.5,44.75,45.25,1886200,0.311273244415221,0.316490114433353,0.311273244415221,0.314751157760642,271168343.294566,0.0,1.0
1989-05-19,45.75,46.25,44.75,44.75,2953300,0.318229071106064,0.321706984451485,0.311273244415221,0.311273244415221,424579296.072443,0.0,1.0
1989-05-22,46.0,46.25,45.25,45.75,1700000,0.320663610447859,0.322406347461162,0.315435399407948,0.318920873434555,243869268.142964,0.1,1.0
1989-05-23,45.5,46.0,45.25,46.0,1200600,0.317178136421251,0.320663610447859,0.315435399407948,0.320663610447859,172229084.313202,0.0,1.0
1989-05-24,47.75,47.75,45.25,45.25,2657200,0.332862769540984,0.332862769540984,0.315435399407948,0.315435399407948,381182011.358521,0.0,1.0
1989-05-25,48.25,49.0,47.25,47.25,2074700,0.336348243567591,0.341576454607502,0.329377295514377,0.329377295514377,297620923.891887,0.0,1.0
1989-05-26,48.5,49.0,48.0,48.25,1004600,0.338090980580894,0.341576454607502,0.334605506554287,0.336348243567591,144112392.221425,0.0,1.0
1989-05-30,47.5,49.0,47.38,48.25,999300,0.33112003252768,0.341576454607502,0.330283518761294,0.336348243567591,143352093.914862,0.0,1.0
1989-05-31,47.75,48.13,47.0,47.5,1028700,0.332862769540984,0.335511729801205,0.327634558501073,0.33112003252768,147569597.728628,0.0,1.0
1989-06-01,48.75,49.25,47.5,47.75,1602700,0.339833717594198,0.343319191620805,0.33112003252768,0.332862769540984,229911338.854547,0.0,1.0
1989-06-02,49.0,49.5,48.5,48.5,1111400,0.341576454607502,0.345061928634109,0.338090980580894,0.338090980580894,159433120.36123,0.0,1.0
1989-06-05,47.0,49.0,46.5,48.75,1108200,0.327634558501073,0.341576454607502,0.324149084474466,0.339833717594198,158974072.327078,0.0,1.0
1989-06-06,46.75,47.0,46.25,46.75,1294700,0.325891821487769,0.327634558501073,0.322406347461162,0.325891821487769,185727965.567469,0.0,1.0
1989-06-07,48.25,48.5,46.75,46.75,1568500,0.336348243567591,0.338090980580894,0.325891821487769,0.325891821487769,225005262.989553,0.0,1.0
1989-06-08,47.63,49.0,47.25,48.5,1589400,0.332026255774598,0.341576454607502,0.329377295514377,0.338090980580894,228003420.462605,0.0,1.0
1989-06-09,47.0,47.75,46.5,47.25,843000,0.327634558501073,0.332862769540984,0.324149084474466,0.329377295514377,120930466.496776,0.0,1.0
1989-06-12,47.5,47.75,46.25,46.75,722000,0.33112003252768,0.332862769540984,0.322406347461162,0.325891821487769,103572712.705424,0.0,1.0
1989-06-13,48.5,48.75,47.0,47.5,2062300,0.338090980580894,0.339833717594198,0.327634558501073,0.33112003252768,295842112.759551,0.0,1.0
1989-06-14,49.63,50.25,48.25,49.0,2243800,0.345968151881027,0.35029013967402,0.336348243567591,0.341576454607502,321878743.446579,0.0,1.0
1989-06-15,47.5,49.75,47.5,49.5,1441100,0.33112003252768,0.346804665647412,0.33112003252768,0.345061928634109,206729413.129898,0.0,1.0
1989-06-16,44.5,45.5,43.5,44.75,4839300,0.310207188368037,0.317178136421251,0.303236240314823,0.311949925381341,694209734.896617,0.0,1.0
1989-06-19,44.0,44.75,43.5,44.5,1635000,0.30672171434143,0.311949925381341,0.303236240314823,0.310207188368037,234544854.949263,0.0,1.0
1989-06-20,43.0,44.0,42.25,44.0,1201200,0.299750766288216,0.30672171434143,0.294522555248305,0.30672171434143,172315155.819605,0.0,1.0
1989-06-21,42.5,43.5,42.25,43.0,1159500,0.296265292261609,0.303236240314823,0.294522555248305,0.299750766288216,166333186.124569,0.0,1.0
1989-06-22,43.25,43.75,42.0,42.5,1225000,0.301493503301519,0.304978977328126,0.292779818235001,0.296265292261609,175729325.573607,0.0,1.0
1989-06-23,43.88,44.25,43.25,43.25,1106200,0.305885200575044,0.308464451354734,0.301493503301519,0.301493503301519,158687167.305734,0.0,1.0
1989-06-26,43.5,44.0,43.25,44.0,1641400,0.303236240314823,0.30672171434143,0.301493503301519,0.30672171434143,235462951.017566,0.0,1.0
1989-06-27,42.63,44.25,42.5,43.75,944500,0.297171515508526,0.308464451354734,0.296265292261609,0.304978977328126,135490896.330018,0.0,1.0
1989-06-28,41.75,42.25,41.0,42.25,2294900,0.291037081221698,0.294522555248305,0.285808870181787,0.294522555248305,329209166.741935,0.0,1.0
1989-06-29,40.63,41.25,40.0,41.0,2085000,0.283229619402098,0.287551607195091,0.278837922128573,0.285808870181787,299098484.751812,0.0,1.0
1989-06-30,41.25,41.75,39.5,40.5,1470900,0.287551607195091,0.291037081221698,0.275352448101966,0.28232339615518,211004297.947933,0.0,1.0
1989-07-03,40.75,41.75,40.75,41.75,431700,0.284066133168483,0.291037081221698,0.284066133168483,0.291037081221698,61928448.8572459,0.0,1.0
1989-07-05,40.5,40.75,40.0,40.5,1063900,0.28232339615518,0.284066133168483,0.278837922128573,0.28232339615518,152619126.104294,0.0,1.0
1989-07-06,41.25,41.75,40.25,40.75,1552900,0.287551607195091,0.291037081221698,0.280580659141876,0.284066133168483,222767403.823064,0.0,1.0
1989-07-07,41.25,42.0,40.5,41.25,947400,0.287551607195091,0.292779818235001,0.28232339615518,0.287551607195091,135906908.610967,0.0,1.0
1989-07-10,40.5,41.25,40.0,41.0,1818700,0.28232339615518,0.287551607195091,0.278837922128573,0.285808870181787,260897081.15977,0.0,1.0
1989-07-11,39.75,41.0,39.75,40.75,2177900,0.277095185115269,0.285808870181787,0.277095185115269,0.284066133168483,312425222.993272,0.0,1.0
1989-07-12,40.0,40.25,39.5,39.75,1108300,0.278837922128573,0.280580659141876,0.275352448101966,0.277095185115269,158988417.578146,0.0,1.0
1989-07-13,40.63,41.0,39.5,40.0,2012800,0.283229619402098,0.285808870181787,0.275352448101966,0.278837922128573,288741213.48127,0.0,1.0
1989-07-14,40.75,41.0,39.75,40.75,2297500,0.284066133168483,0.285808870181787,0.277095185115269,0.284066133168483,329582143.269684,0.0,1.0
1989-07-17,40.75,41.25,39.75,40.75,1168700,0.284066133168483,0.287551607195091,0.277095185115269,0.284066133168483,167652949.222755,0.0,1.0
1989-07-18,39.25,40.75,38.75,40.75,4261700,0.273609711088662,0.284066133168483,0.270124237062055,0.284066133168483,611351564.732278,0.0,1.0
1989-07-19,40.5,40.75,39.0,39.5,2133700,0.28232339615518,0.284066133168483,0.271866974075358,0.275352448101966,306084622.021555,0.0,1.0
1989-07-20,40.0,41.25,39.75,40.75,2107800,0.278837922128573,0.287551607195091,0.277095185115269,0.284066133168483,302369201.995141,0.0,1.0
1989-07-21,40.0,40.0,39.0,39.75,1245400,0.278837922128573,0.278837922128573,0.271866974075358,0.277095185115269,178655756.791322,0.0,1.0
1989-07-24,39.25,39.75,39.25,39.75,1035600,0.273609711088662,0.277095185115269,0.273609711088662,0.277095185115269,148559420.052267,0.0,1.0
1989-07-25,38.75,39.75,38.0,39.25,1873600,0.270124237062055,0.277095185115269,0.264896026022144,0.273609711088662,268772623.995681,0.0,1.0
1989-07-26,38.25,38.5,37.75,38.25,2087000,0.266638763035448,0.268381500048751,0.26315328900884,0.266638763035448,299385389.773157,0.0,1.0
1989-07-27,39.25,39.5,38.0,38.25,1545300,0.273609711088662,0.275352448101966,0.264896026022144,0.266638763035448,221677164.741955,0.0,1.0
1989-07-28,39.38,39.75,39.0,39.25,1065500,0.27451593433558,0.277095185115269,0.271866974075358,0.273609711088662,152848650.12137,0.0,1.0
1989-07-31,39.75,40.0,39.0,39.25,998800,0.277095185115269,0.278837922128573,0.271866974075358,0.273609711088662,143280367.659525,0.0,1.0
1989-08-01,39.88,40.25,39.25,39.75,1245900,0.278001408362187,0.280580659141876,0.273609711088662,0.277095185115269,178727483.046659,0.0,1.0
1989-08-02,40.5,40.5,39.5,39.75,905400,0.28232339615518,0.28232339615518,0.275352448101966,0.277095185115269,129881903.162729,0.0,1.0
1989-08-03,41.25,41.5,40.5,40.5,1544100,0.287551607195091,0.289294344208394,0.28232339615518,0.28232339615518,221505021.729148,0.0,1.0
1989-08-04,42.75,42.75,41.13,41.25,1637100,0.298008029274912,0.298008029274912,0.286715093428705,0.287551607195091,234846105.221675,0.0,1.0
1989-08-07,43.75,44.0,42.63,43.0,1501900,0.304978977328126,0.30672171434143,0.297171515508526,0.299750766288216,215451325.778776,0.0,1.0
1989-08-08,44.13,44.75,43.5,43.5,1841000,0.307627937588348,0.311949925381341,0.303236240314823,0.303236240314823,264096072.147763,0.0,1.0
1989-08-09,44.0,45.75,43.88,44.0,1742500,0.30672171434143,0.318920873434555,0.305885200575044,0.30672171434143,249965999.846539,0.0,1.0
1989-08-10,43.25,44.0,42.75,44.0,1360400,0.301493503301519,0.30672171434143,0.298008029274912,0.30672171434143,195152795.518641,0.0,1.0
1989-08-11,41.88,44.0,41.25,44.0,2054300,0.291943304468616,0.30672171434143,0.287551607195091,0.30672171434143,294694492.674172,0.0,1.0
1989-08-14,40.75,42.0,40.5,41.5,918100,0.284066133168483,0.292779818235001,0.28232339615518,0.289294344208394,131703750.048268,0.0,1.0
1989-08-15,41.38,41.5,40.75,40.75,1461900,0.288457830442009,0.289294344208394,0.284066133168483,0.284066133168483,209713225.351882,0.0,1.0
1989-08-16,40.38,41.75,40.0,41.5,1076200,0.281486882388794,0.291037081221698,0.278837922128573,0.289294344208394,154383591.985564,0.0,1.0
1989-08-17,41.0,41.25,40.0,40.25,1368900,0.285808870181787,0.287551607195091,0.278837922128573,0.280580659141876,196372141.859355,0.0,1.0
1989-08-18,42.25,42.5,41.5,41.75,750600,0.294522555248305,0.296265292261609,0.289294344208394,0.291037081221698,107675454.510652,0.0,1.0
1989-08-21,42.25,43.25,42.0,42.25,1230600,0.295219650053626,0.302207097392174,0.293472788218989,0.295219650053626,176115817.461865,0.1,1.0
1989-08-22,42.88,43.0,42.0,42.0,998500,0.299621741876911,0.300460235557537,0.293472788218989,0.293472788218989,142899109.162743,0.0,1.0
1989-08-23,43.75,44.25,42.5,43.0,1550400,0.305700821061447,0.309194544730721,0.296966511888263,0.300460235557537,221883604.252296,0.0,1.0
1989-08-24,44.13,44.5,43.5,43.75,1454700,0.308356051050095,0.310941406565358,0.303953959226811,0.305700821061447,208187615.522326,0.0,1.0
1989-08-25,44.75,45.0,44.0,44.0,1441000,0.312688268399995,0.314435130234632,0.307447682896084,0.307447682896084,206226956.738621,0.0,1.0
1989-08-28,44.75,45.0,44.0,44.5,729100,0.312688268399995,0.314435130234632,0.307447682896084,0.310941406565358,104344256.87587,0.0,1.0
1989-08-29,44.13,45.0,43.75,44.75,1579500,0.308356051050095,0.314435130234632,0.305700821061447,0.312688268399995,226048215.245421,0.0,1.0
1989-08-30,44.5,44.75,44.0,44.0,1036600,0.310941406565358,0.312688268399995,0.307447682896084,0.307447682896084,148351744.174361,0.0,1.0
1989-08-31,44.5,45.0,44.25,44.5,502600,0.310941406565358,0.314435130234632,0.309194544730721,0.310941406565358,71928985.7438104,0.0,1.0
1989-09-01,44.63,44.75,44.25,44.5,661800,0.311849774719369,0.312688268399995,0.309194544730721,0.310941406565358,94712699.4931432,0.0,1.0
1989-09-05,44.75,45.38,44.5,44.5,1025200,0.312688268399995,0.31709036022328,0.310941406565358,0.310941406565358,146720247.084271,0.0,1.0
1989-09-06,44.75,44.88,44.0,44.75,774600,0.312688268399995,0.313596636554006,0.307447682896084,0.312688268399995,110855933.858248,0.0,1.0
1989-09-07,44.75,45.5,44.75,44.75,1016900,0.312688268399995,0.317928853903905,0.312688268399995,0.312688268399995,145532402.711661,0.0,1.0
1989-09-08,45.0,45.25,44.5,44.75,498500,0.314435130234632,0.316181992069268,0.310941406565358,0.312688268399995,71342219.2464972,0.0,1.0
1989-09-11,45.75,46.0,44.5,44.75,880300,0.319675715738542,0.321422577573179,0.310941406565358,0.312688268399995,125983060.386543,0.0,1.0
1989-09-12,46.0,46.75,45.0,45.5,924900,0.321422577573179,0.326663163077089,0.314435130234632,0.317928853903905,132365934.967072,0.0,1.0
1989-09-13,45.0,46.63,45.0,46.25,1149000,0.314435130234632,0.325824669396464,0.314435130234632,0.323169439407816,164437733.027533,0.0,1.0
1989-09-14,44.75,45.25,44.5,45.0,1172200,0.312688268399995,0.316181992069268,0.310941406565358,0.314435130234632,167757972.719647,0.0,1.0
1989-09-15,45.0,45.25,44.25,45.0,1114900,0.314435130234632,0.316181992069268,0.309194544730721,0.314435130234632,159557553.135245,0.0,1.0
1989-09-18,44.0,45.0,44.0,44.5,563900,0.307447682896084,0.314435130234632,0.307447682896084,0.310941406565358,80701860.4475423,0.0,1.0
1989-09-19,43.25,44.5,43.0,44.25,721400,0.302207097392174,0.310941406565358,0.300460235557537,0.309194544730721,103242280.77116,0.0,1.0
1989-09-20,44.63,45.0,43.75,44.0,1054900,0.311849774719369,0.314435130234632,0.305700821061447,0.307447682896084,150970726.345296,0.0,1.0
1989-09-21,44.75,46.0,44.25,45.0,1794300,0.312688268399995,0.321422577573179,0.309194544730721,0.314435130234632,256789055.15344,0.0,1.0
1989-09-22,44.88,45.25,44.25,44.75,647300,0.313596636554006,0.316181992069268,0.309194544730721,0.312688268399995,92637549.685572,0.0,1.0
1989-09-25,45.25,45.75,44.75,44.75,1215700,0.316181992069268,0.319675715738542,0.312688268399995,0.312688268399995,173983422.142361,0.0,1.0
1989-09-26,45.25,45.5,44.75,45.0,690400,0.316181992069268,0.317928853903905,0.312688268399995,0.314435130234632,98805753.5963526,0.0,1.0
1989-09-27,44.75,45.13,44.0,44.25,804700,0.312688268399995,0.315343498388643,0.307447682896084,0.309194544730721,115163658.631206,0.0,1.0
1989-09-28,45.5,45.75,45.0,45.0,709100,0.317928853903905,0.319675715738542,0.314435130234632,0.314435130234632,101481981.27922,0.0,1.0
1989-09-29,44.5,45.5,44.5,45.25,623300,0.310941406565358,0.317928853903905,0.310941406565358,0.316181992069268,89202818.9695922,0.0,1.0
1989-10-02,44.38,44.75,43.75,44.5,1226800,0.310102912884732,0.312688268399995,0.305700821061447,0.310941406565358,175571985.098501,0.0,1.0
1989-10-03,43.63,44.5,43.13,44.25,1522300,0.304862327380822,0.310941406565358,0.301368603711548,0.309194544730721,217862107.039002,0.0,1.0
1989-10-04,44.25,44.63,43.5,43.75,1421200,0.309194544730721,0.311849774719369,0.303953959226811,0.305700821061447,203393303.897938,0.0,1.0
1989-10-05,45.5,46.5,44.25,44.5,2190000,0.317928853903905,0.324916301242453,0.309194544730721,0.310941406565358,313419177.833158,0.0,1.0
1989-10-06,48.13,48.25,46.0,46.25,3229500,0.336305840404285,0.337144334084911,0.321422577573179,0.323169439407816,462185951.969033,0.0,1.0
1989-10-09,49.5,49.75,47.5,48.0,1746000,0.345878643258095,0.347625505092732,0.331903748581,0.335397472250274,249876659.587531,0.0,1.0
1989-10-10,49.5,50.38,48.5,49.75,2563600,0.345878643258095,0.352027596916016,0.338891195919547,0.347625505092732,366886485.978576,0.0,1.0
1989-10-11,48.88,49.25,48.0,48.75,1401400,0.341546425908195,0.344131781423458,0.335397472250274,0.340638057754184,200559651.057254,0.0,1.0
1989-10-12,48.75,49.25,48.5,49.0,737900,0.340638057754184,0.344131781423458,0.338891195919547,0.342384919588821,105603658.138396,0.0,1.0
1989-10-13,45.75,49.5,45.0,48.75,1795700,0.319675715738542,0.345878643258095,0.314435130234632,0.340638057754184,256989414.445206,0.0,1.0
1989-10-16,46.75,46.75,42.5,44.75,3793900,0.326663163077089,0.326663163077089,0.296966511888263,0.312688268399995,542959369.306492,0.0,1.0
1989-10-17,47.25,48.75,45.0,46.0,2232500,0.330156886746363,0.340638057754184,0.314435130234632,0.321422577573179,319501513.476038,0.0,1.0
1989-10-18,48.25,48.25,46.0,46.5,1286000,0.337144334084911,0.337144334084911,0.321422577573179,0.324916301242453,184044320.864584,0.0,1.0
1989-10-19,48.75,49.5,48.25,48.25,999100,0.340638057754184,0.345878643258095,0.337144334084911,0.337144334084911,142984977.430643,0.0,1.0
1989-10-20,48.0,49.25,47.5,47.75,2334900,0.335397472250274,0.344131781423458,0.331903748581,0.333650610415637,334156364.530885,0.0,1.0
1989-10-23,46.75,48.25,46.25,48.0,1088900,0.326663163077089,0.337144334084911,0.323169439407816,0.335397472250274,155836594.859601,0.0,1.0
1989-10-24,47.63,48.5,45.25,46.25,1932500,0.332812116735011,0.338891195919547,0.316181992069268,0.323169439407816,276567379.526291,0.0,1.0
1989-10-25,46.5,47.75,46.25,47.75,1063800,0.324916301242453,0.333650610415637,0.323169439407816,0.333650610415637,152244438.985805,0.0,1.0
1989-10-26,45.25,46.5,45.0,45.5,1511300,0.316181992069268,0.324916301242453,0.314435130234632,0.317928853903905,216287855.460845,0.0,1.0
1989-10-27,45.25,45.75,44.5,45.25,1155500,0.316181992069268,0.319675715738542,0.310941406565358,0.316181992069268,165367972.596445,0.0,1.0
1989-10-30,45.75,46.0,45.0,45.5,776600,0.319675715738542,0.321422577573179,0.314435130234632,0.317928853903905,111142161.417913,0.0,1.0
1989-10-31,46.5,46.5,45.5,45.75,821400,0.324916301242453,0.324916301242453,0.317928853903905,0.319675715738542,117553658.754409,0.0,1.0
1989-11-01,46.13,46.75,45.75,46.25,546300,0.32233094572719,0.326663163077089,0.319675715738542,0.323169439407816,78183057.9224904,0.0,1.0
1989-11-02,44.0,45.0,43.0,45.0,4041700,0.307447682896084,0.314435130234632,0.300460235557537,0.314435130234632,578422963.948983,0.0,1.0
1989-11-03,43.25,44.5,43.25,44.0,1559400,0.302207097392174,0.310941406565358,0.302207097392174,0.307447682896084,223171628.270788,0.0,1.0
1989-11-06,43.25,44.0,43.0,43.5,1099000,0.302207097392174,0.307447682896084,0.300460235557537,0.303953959226811,157282044.035908,0.0,1.0
1989-11-07,44.0,44.5,43.25,43.25,1351100,0.307447682896084,0.310941406565358,0.302207097392174,0.302207097392174,193361027.93168,0.0,1.0
1989-11-08,45.0,45.25,44.25,44.25,1273500,0.314435130234632,0.316181992069268,0.309194544730721,0.309194544730721,182255398.616678,0.0,1.0
1989-11-09,46.0,46.0,44.5,45.0,787400,0.321422577573179,0.321422577573179,0.310941406565358,0.314435130234632,112687790.240104,0.0,1.0
1989-11-10,46.75,47.0,45.75,45.75,579100,0.326663163077089,0.328410024911726,0.319675715738542,0.319675715738542,82877189.9009962,0.0,1.0
1989-11-13,46.5,47.25,46.5,46.5,607300,0.324916301242453,0.330156886746363,0.324916301242453,0.324916301242453,86912998.4922723,0.0,1.0
1989-11-14,44.75,46.75,44.5,46.5,753400,0.312688268399995,0.326663163077089,0.310941406565358,0.324916301242453,107821921.725799,0.0,1.0
1989-11-15,44.25,45.25,44.0,45.0,873100,0.309194544730721,0.316181992069268,0.307447682896084,0.314435130234632,124952641.171749,0.0,1.0
1989-11-16,44.75,44.75,43.75,44.5,862200,0.312688268399995,0.312688268399995,0.305700821061447,0.310941406565358,123392700.971574,0.0,1.0
1989-11-17,44.75,45.25,44.5,44.5,790700,0.313456887607235,0.316959199200612,0.311705731810547,0.311705731810547,112882588.958569,0.11,1.0
1989-11-20,45.25,45.5,44.5,45.0,964900,0.316959199200612,0.3187103549973,0.311705731810547,0.315208043403923,137751878.191632,0.0,1.0
1989-11-21,45.25,46.5,45.25,45.25,1252200,0.316959199200612,0.325714978184054,0.316959199200612,0.316959199200612,178767646.255116,0.0,1.0
1989-11-22,44.75,45.75,44.5,45.5,874500,0.313456887607235,0.320461510793989,0.311705731810547,0.3187103549973,124846116.155646,0.0,1.0
1989-11-24,44.75,45.0,44.75,44.75,248700,0.313456887607235,0.315208043403923,0.313456887607235,0.313456887607235,35505121.8844014,0.0,1.0
1989-11-27,44.0,45.25,43.75,44.75,938800,0.30820342021717,0.316959199200612,0.306452264420481,0.313456887607235,134025767.692304,0.0,1.0
1989-11-28,44.13,44.25,42.75,43.75,1208700,0.309114021231448,0.309954576013858,0.299447641233727,0.306452264420481,172557462.08957,0.0,1.0
1989-11-29,44.0,44.25,42.5,43.5,1365600,0.30820342021717,0.309954576013858,0.297696485437039,0.304701108623793,194956953.941852,0.0,1.0
1989-11-30,44.25,44.5,43.5,43.75,566500,0.309954576013858,0.311705731810547,0.304701108623793,0.306452264420481,80875157.0064874,0.0,1.0
1989-12-01,44.0,45.0,43.63,44.5,1305600,0.30820342021717,0.315208043403923,0.305611709638071,0.311705731810547,186391182.679029,0.0,1.0
1989-12-04,45.25,45.5,43.75,43.75,869300,0.316959199200612,0.3187103549973,0.306452264420481,0.306452264420481,124103749.312868,0.0,1.0
1989-12-05,45.0,45.75,44.5,45.25,1087200,0.315208043403923,0.320461510793989,0.311705731810547,0.316959199200612,155211775.282353,0.0,1.0
1989-12-06,42.75,45.25,41.0,45.0,2990900,0.299447641233727,0.316959199200612,0.287189550656908,0.315208043403923,426989421.16629,0.0,1.0
1989-12-07,42.75,43.25,42.0,42.25,1593000,0.299447641233727,0.302949952827104,0.294194173843662,0.29594532964035,227421227.027951,0.0,1.0
1989-12-08,41.75,43.0,41.25,42.5,2255200,0.292443018046973,0.301198797030416,0.288940706453596,0.297696485437039,321958789.198642,0.0,1.0
1989-12-11,39.25,41.5,38.38,41.0,5803700,0.274931460080089,0.290691862250285,0.268837437907613,0.287189550656908,828552777.967432,0.0,1.0
1989-12-12,36.0,39.5,35.0,39.25,9155500,0.252166434723139,0.276682615876777,0.245161811536385,0.274931460080089,1307065313.2796,0.0,1.0
1989-12-13,36.0,36.5,35.5,36.0,3480000,0.252166434723139,0.255668746316516,0.248664123129762,0.252166434723139,496814733.243735,0.0,1.0
1989-12-14,34.88,36.13,34.5,35.75,2721000,0.244321256753974,0.253077035737417,0.241659499943008,0.25041527892645,388457726.769025,0.0,1.0
1989-12-15,33.75,35.0,32.5,34.75,4626500,0.236406032552943,0.245161811536385,0.2276502535695,0.243410655739696,660492345.790844,0.0,1.0
1989-12-18,34.75,35.0,33.75,33.75,2742900,0.243410655739696,0.245161811536385,0.236406032552943,0.236406032552943,391584233.279955,0.0,1.0
1989-12-19,35.0,35.5,34.5,34.5,2242800,0.245161811536385,0.248664123129762,0.241659499943008,0.241659499943008,320188529.804325,0.0,1.0
1989-12-20,35.75,36.25,35.25,35.75,1589200,0.25041527892645,0.253917590519827,0.246912967333073,0.25041527892645,226878728.181306,0.0,1.0
1989-12-21,36.25,36.25,35.5,35.75,2721500,0.253917590519827,0.253917590519827,0.248664123129762,0.25041527892645,388529108.196215,0.0,1.0
1989-12-22,36.5,37.25,36.0,36.25,1648100,0.255668746316516,0.260922213706581,0.252166434723139,0.253917590519827,235287460.30431,0.0,1.0
1989-12-26,35.5,36.75,35.25,36.75,1207900,0.248664123129762,0.257419902113204,0.246912967333073,0.257419902113204,172443251.806065,0.0,1.0
1989-12-27,35.13,35.75,35.0,35.5,2294700,0.246072412550663,0.25041527892645,0.245161811536385,0.248664123129762,327597921.946666,0.0,1.0
1989-12-28,34.63,35.25,34.25,35.0,1350500,0.242570100957286,0.246912967333073,0.23990834414632,0.245161811536385,192801234.840708,0.0,1.0
1989-12-29,35.25,35.75,34.38,34.75,1360800,0.246912967333073,0.25041527892645,0.240818945160598,0.243410655739696,194271692.240826,0.0,1.0
1990-01-02,37.25,37.5,35.0,35.25,1635700,0.260922213706581,0.26267336950327,0.245161811536385,0.246912967333073,233517200.909994,0.0,1.0
1990-01-03,37.5,38.0,37.5,38.0,1857100,0.26267336950327,0.266175681096646,0.26267336950327,0.266175681096646,265124896.86981,0.0,1.0
1990-01-04,37.63,38.75,37.25,38.25,1977800,0.263583970517548,0.271429148486712,0.260922213706581,0.267926836893335,282356373.393522,0.0,1.0
1990-01-05,37.75,38.25,37.0,37.75,1101000,0.264424525299958,0.267926836893335,0.259171057909893,0.264424525299958,157181902.672802,0.0,1.0
1990-01-08,38.0,38.0,37.0,37.5,906900,0.266175681096646,0.266175681096646,0.259171057909893,0.26267336950327,129471632.63757,0.0,1.0
1990-01-09,37.63,38.0,37.0,38.0,769100,0.263583970517548,0.266175681096646,0.259171057909893,0.266175681096646,109798911.303953,0.0,1.0
1990-01-10,36.0,37.63,35.75,37.63,1783200,0.252166434723139,0.263583970517548,0.25041527892645,0.263583970517548,254574721.9311,0.0,1.0
1990-01-11,34.5,36.25,34.5,36.25,1884400,0.241659499943008,0.253917590519827,0.241659499943008,0.253917590519827,269022322.794395,0.0,1.0
1990-01-12,34.5,34.75,33.75,34.25,1534800,0.241659499943008,0.243410655739696,0.236406032552943,0.23990834414632,219112428.903013,0.0,1.0
1990-01-15,34.25,35.75,34.25,34.5,1444100,0.23990834414632,0.25041527892645,0.23990834414632,0.241659499943008,206163838.010712,0.0,1.0
1990-01-16,34.88,35.0,32.75,33.5,1912900,0.244321256753974,0.245161811536385,0.229401409366189,0.234654876756254,273091064.144237,0.0,1.0
1990-01-17,33.25,34.75,33.0,34.75,1761600,0.232903720959566,0.243410655739696,0.231152565162877,0.243410655739696,251491044.276484,0.0,1.0
1990-01-18,32.38,33.5,32.25,33.0,2440100,0.22680969878709,0.234654876756254,0.225899097772812,0.231152565162877,348355640.973574,0.0,1.0
1990-01-19,34.25,34.5,33.5,33.75,2367300,0.23990834414632,0.241659499943008,0.234654876756254,0.236406032552943,337962505.174682,0.0,1.0
1990-01-22,33.25,34.5,33.25,34.0,1300100,0.232903720959566,0.241659499943008,0.232903720959566,0.238157188349631,185605986.979937,0.0,1.0
1990-01-23,33.75,34.25,33.0,33.75,1257800,0.236406032552943,0.23990834414632,0.231152565162877,0.236406032552943,179567118.239646,0.0,1.0
1990-01-24,34.0,34.25,32.25,32.5,1516000,0.238157188349631,0.23990834414632,0.225899097772812,0.2276502535695,216428487.240662,0.0,1.0
1990-01-25,34.13,34.75,34.0,34.25,995900,0.239067789363909,0.243410655739696,0.238157188349631,0.23990834414632,142177526.677424,0.0,1.0
1990-01-26,32.75,34.0,32.25,34.0,1618300,0.229401409366189,0.238157188349631,0.225899097772812,0.238157188349631,231033127.243775,0.0,1.0
1990-01-29,33.25,33.5,32.13,33.0,1070800,0.232903720959566,0.234654876756254,0.225058542990401,0.231152565162877,152870464.470515,0.0,1.0
1990-01-30,34.0,34.5,33.0,33.25,1039700,0.238157188349631,0.241659499943008,0.231152565162877,0.232903720959566,148430539.699285,0.0,1.0
1990-01-31,34.0,34.75,33.0,34.5,1285200,0.238157188349631,0.243410655739696,0.231152565162877,0.241659499943008,183478820.449669,0.0,1.0
1990-02-01,33.63,34.63,33.5,34.5,1045300,0.235565477770532,0.242570100957286,0.234654876756254,0.241659499943008,149230011.683815,0.0,1.0
1990-02-02,34.25,34.75,33.25,33.25,1057800,0.23990834414632,0.243410655739696,0.232903720959566,0.232903720959566,151014547.36357,0.0,1.0
1990-02-05,35.0,35.25,34.0,34.25,908500,0.245161811536385,0.246912967333073,0.238157188349631,0.23990834414632,129700053.204579,0.0,1.0
1990-02-06,34.75,35.0,34.0,34.75,660000,0.243410655739696,0.245161811536385,0.238157188349631,0.243410655739696,94223483.8910534,0.0,1.0
1990-02-07,33.25,34.0,32.5,33.0,2789700,0.232903720959566,0.238157188349631,0.2276502535695,0.231152565162877,398265534.864956,0.0,1.0
1990-02-08,33.0,33.5,32.25,33.25,1666400,0.231152565162877,0.234654876756254,0.225899097772812,0.232903720959566,237900020.539472,0.0,1.0
1990-02-09,34.25,34.5,33.25,33.5,1500700,0.23990834414632,0.241659499943008,0.232903720959566,0.234654876756254,214244215.568641,0.0,1.0
1990-02-12,34.0,34.5,33.75,34.25,668900,0.238157188349631,0.241659499943008,0.236406032552943,0.23990834414632,95494073.2950387,0.0,1.0
1990-02-13,34.5,35.0,33.75,34.0,912200,0.241659499943008,0.245161811536385,0.236406032552943,0.238157188349631,130228275.765786,0.0,1.0
1990-02-14,34.25,34.75,33.75,34.5,857700,0.23990834414632,0.243410655739696,0.236406032552943,0.241659499943008,122447700.202055,0.0,1.0
1990-02-15,34.25,34.25,33.5,33.75,874700,0.23990834414632,0.23990834414632,0.234654876756254,0.236406032552943,124874668.726521,0.0,1.0
1990-02-16,33.75,34.5,33.75,34.25,1135800,0.237176541103486,0.242447130905785,0.237176541103486,0.240690267638352,161623277.840426,0.11,1.0
1990-02-20,33.5,33.75,33.0,33.5,1100400,0.235419677836052,0.237176541103486,0.231905951301186,0.235419677836052,156585890.945242,0.0,1.0
1990-02-21,34.0,34.25,32.5,32.75,1570600,0.238933404370919,0.240690267638352,0.228392224766319,0.230149088033753,223494911.231003,0.0,1.0
1990-02-22,33.0,34.5,33.0,34.0,1742700,0.231905951301186,0.242447130905785,0.231905951301186,0.238933404370919,247984580.289233,0.0,1.0
1990-02-23,33.25,33.5,32.75,32.75,1338900,0.233662814568619,0.235419677836052,0.230149088033753,0.230149088033753,190524217.908564,0.0,1.0
1990-02-26,34.0,34.25,33.0,33.0,710800,0.238933404370919,0.240690267638352,0.231905951301186,0.231905951301186,101146175.28524,0.0,1.0
1990-02-27,33.5,34.25,33.5,34.0,660300,0.235419677836052,0.240690267638352,0.235419677836052,0.238933404370919,93960072.5110352,0.0,1.0
1990-02-28,34.0,34.0,33.25,33.5,976200,0.238933404370919,0.238933404370919,0.233662814568619,0.235419677836052,138912347.092643,0.0,1.0
1990-03-01,34.25,34.75,33.25,33.5,1820500,0.240690267638352,0.244203994173218,0.233662814568619,0.235419677836052,259055447.533454,0.0,1.0
1990-03-02,33.75,34.75,33.25,33.5,936600,0.237176541103486,0.244203994173218,0.233662814568619,0.235419677836052,133277304.125148,0.0,1.0
1990-03-05,34.5,34.75,33.5,33.5,1629200,0.242447130905785,0.244203994173218,0.235419677836052,0.235419677836052,231833636.430378,0.0,1.0
1990-03-06,35.25,35.25,34.5,35.0,1393000,0.247717720708085,0.247717720708085,0.242447130905785,0.245960857440652,198222597.316177,0.0,1.0
1990-03-07,35.38,36.0,35.0,35.0,1823400,0.24863128960715,0.252988310510385,0.245960857440652,0.245960857440652,259468114.821477,0.0,1.0
1990-03-08,36.75,37.0,35.0,35.75,1998600,0.258258900312684,0.260015763580117,0.245960857440652,0.251231447242951,284398910.980698,0.0,1.0
1990-03-09,36.88,37.5,36.25,36.75,2057800,0.25917246921175,0.263529490114984,0.254745173777818,0.258258900312684,292823015.618973,0.0,1.0
1990-03-12,36.63,37.5,36.25,37.25,1463900,0.257415605944316,0.263529490114984,0.254745173777818,0.261772626847551,208311601.013031,0.0,1.0
1990-03-13,36.88,37.25,36.25,36.5,1326600,0.25917246921175,0.261772626847551,0.254745173777818,0.256502037045251,188773939.411084,0.0,1.0
1990-03-14,37.0,37.25,36.5,36.75,908800,0.260015763580117,0.261772626847551,0.256502037045251,0.258258900312684,129321390.122715,0.0,1.0
1990-03-15,36.75,38.0,36.5,36.5,1073500,0.258258900312684,0.26704321664985,0.256502037045251,0.256502037045251,152758046.101161,0.0,1.0
1990-03-16,40.25,40.75,39.13,40.0,5756800,0.282854986056749,0.286368712591616,0.274984238618649,0.281098122789316,819187256.446354,0.0,1.0
1990-03-19,42.38,42.5,40.0,40.5,3855300,0.297823461095281,0.298666755463648,0.281098122789316,0.284611849324183,548605584.661204,0.0,1.0
1990-03-20,41.38,43.0,40.75,42.25,3493900,0.290796008025548,0.302180481998515,0.286368712591616,0.296909892196215,497178702.62957,0.0,1.0
1990-03-21,41.63,42.25,41.25,41.25,1363700,0.292552871292981,0.296909892196215,0.289882439126482,0.289882439126482,194053234.71649,0.0,1.0
1990-03-22,40.75,42.25,40.75,41.75,2068400,0.286368712591616,0.296909892196215,0.286368712591616,0.293396165661349,294331385.706232,0.0,1.0
1990-03-23,42.25,43.0,41.0,41.25,2035600,0.296909892196215,0.302180481998515,0.288125575859049,0.289882439126482,289663976.37962,0.0,1.0
1990-03-26,42.25,43.38,42.0,42.5,1143400,0.296909892196215,0.304850914165013,0.295153028928782,0.298666755463648,162704750.733178,0.0,1.0
1990-03-27,42.0,42.25,41.25,42.0,755400,0.295153028928782,0.296909892196215,0.289882439126482,0.295153028928782,107492713.576913,0.0,1.0
1990-03-28,41.25,42.13,41.0,42.0,919100,0.289882439126482,0.296066597827847,0.288125575859049,0.295153028928782,130787070.490523,0.0,1.0
1990-03-29,41.13,41.5,40.75,41.0,865100,0.289039144758114,0.291639302393916,0.286368712591616,0.288125575859049,123102920.989394,0.0,1.0
1990-03-30,40.25,41.0,40.0,40.0,1994200,0.282854986056749,0.288125575859049,0.281098122789316,0.281098122789316,283772795.095421,0.0,1.0
1990-04-02,40.25,40.63,39.5,40.0,1328300,0.282854986056749,0.285525418223248,0.27758439625445,0.281098122789316,189015847.821306,0.0,1.0
1990-04-03,41.75,41.75,40.5,40.5,1247400,0.293396165661349,0.293396165661349,0.284611849324183,0.284611849324183,177503853.476094,0.0,1.0
1990-04-04,41.25,42.0,40.75,41.5,1336900,0.289882439126482,0.295153028928782,0.286368712591616,0.291639302393916,190239619.778893,0.0,1.0
1990-04-05,40.25,41.25,40.0,41.0,966000,0.282854986056749,0.289882439126482,0.281098122789316,0.288125575859049,137460896.631319,0.0,1.0
1990-04-06,39.88,41.25,39.75,40.25,1055700,0.280254828420948,0.289882439126482,0.279341259521883,0.282854986056749,150225122.747084,0.0,1.0
1990-04-09,41.13,41.5,39.5,39.75,941800,0.289039144758114,0.291639302393916,0.27758439625445,0.279341259521883,134017259.262294,0.0,1.0
1990-04-10,41.25,42.0,41.0,41.25,1172500,0.289882439126482,0.295153028928782,0.288125575859049,0.289882439126482,166845653.519898,0.0,1.0
1990-04-11,42.5,43.0,41.5,41.5,1903200,0.298666755463648,0.302180481998515,0.291639302393916,0.291639302393916,270823580.195369,0.0,1.0
1990-04-12,43.25,44.0,42.5,43.0,1891100,0.303937345265948,0.309207935068248,0.298666755463648,0.302180481998515,269101761.510857,0.0,1.0
1990-04-16,43.75,44.25,43.25,43.5,2025800,0.307451071800815,0.310964798335681,0.303937345265948,0.305694208533381,288269445.544229,0.0,1.0
1990-04-17,43.25,43.5,42.75,43.25,1170600,0.303937345265948,0.305694208533381,0.300423618731082,0.303937345265948,166575285.29671,0.0,1.0
1990-04-18,43.25,43.75,42.5,43.25,1727200,0.303937345265948,0.307451071800815,0.298666755463648,0.303937345265948,245778944.78428,0.0,1.0
1990-04-19,40.25,43.13,40.0,41.75,4298900,0.282854986056749,0.30309405089758,0.281098122789316,0.293396165661349,611729449.822337,0.0,1.0
1990-04-20,40.25,41.5,39.75,40.88,2888600,0.282854986056749,0.291639302393916,0.279341259521883,0.287282281490681,411045078.684502,0.0,1.0
1990-04-23,39.75,40.5,39.5,40.25,1146000,0.279341259521883,0.284611849324183,0.27758439625445,0.282854986056749,163074728.301751,0.0,1.0
1990-04-24,38.75,40.5,38.5,40.0,2711900,0.27231380645215,0.284611849324183,0.270556943184717,0.281098122789316,385900833.928027,0.0,1.0
1990-04-25,38.75,39.0,38.25,38.75,1183700,0.27231380645215,0.274070669719583,0.268800079917284,0.27231380645215,168439403.046058,0.0,1.0
1990-04-26,38.88,39.5,38.13,39.0,1269300,0.273227375351215,0.27758439625445,0.267956785548916,0.274070669719583,180620202.995997,0.0,1.0
1990-04-27,39.13,39.5,38.75,39.0,1039400,0.274984238618649,0.27758439625445,0.27231380645215,0.274070669719583,147905647.990262,0.0,1.0
1990-04-30,39.38,39.75,39.0,39.25,1217800,0.276741101886082,0.279341259521883,0.274070669719583,0.275827532987017,173291801.156957,0.0,1.0
1990-05-01,39.63,40.0,39.38,39.75,1460800,0.278497965153515,0.281098122789316,0.276741101886082,0.279341259521883,207870473.91204,0.0,1.0
1990-05-02,39.75,40.0,39.25,39.75,1209200,0.279341259521883,0.281098122789316,0.275827532987017,0.279341259521883,172068029.199369,0.0,1.0
1990-05-03,40.0,40.25,39.75,39.75,1484900,0.281098122789316,0.282854986056749,0.279341259521883,0.279341259521883,211299881.374581,0.0,1.0
1990-05-04,40.0,40.75,39.25,40.0,1513700,0.281098122789316,0.286368712591616,0.275827532987017,0.281098122789316,215398094.441851,0.0,1.0
1990-05-07,41.5,41.75,39.75,39.75,1214200,0.291639302393916,0.293396165661349,0.279341259521883,0.279341259521883,172779524.523548,0.0,1.0
1990-05-08,41.75,42.0,41.0,41.0,1004100,0.293396165661349,0.295153028928782,0.288125575859049,0.288125575859049,142882491.00156,0.0,1.0
1990-05-09,41.88,42.0,41.25,41.63,868200,0.294309734560414,0.295153028928782,0.289882439126482,0.292552871292981,123544048.090384,0.0,1.0
1990-05-10,41.38,41.75,40.5,41.75,1598600,0.290796008025548,0.293396165661349,0.284611849324183,0.293396165661349,227479285.046404,0.0,1.0
1990-05-11,42.63,42.75,40.75,41.38,1921800,0.299580324362714,0.300423618731082,0.286368712591616,0.290796008025548,273470342.801313,0.0,1.0
1990-05-14,41.75,42.75,41.25,42.75,2021300,0.293396165661349,0.300423618731082,0.289882439126482,0.300423618731082,287629099.752469,0.0,1.0
1990-05-15,41.75,42.0,41.0,41.38,1333800,0.293396165661349,0.295153028928782,0.288125575859049,0.290796008025548,189798492.677902,0.0,1.0
1990-05-16,41.63,41.75,41.0,41.75,779500,0.292552871292981,0.293396165661349,0.288125575859049,0.293396165661349,110922121.039455,0.0,1.0
1990-05-17,41.5,42.25,41.0,41.75,1371300,0.291639302393916,0.296909892196215,0.288125575859049,0.293396165661349,195134707.609242,0.0,1.0
1990-05-18,39.75,41.5,39.5,41.25,2307700,0.279341259521883,0.291639302393916,0.27758439625445,0.289882439126482,328383551.921423,0.0,1.0
1990-05-21,39.5,40.0,38.75,39.5,2343600,0.27835741609212,0.281880927688223,0.273072148697966,0.27835741609212,332565955.308926,0.11,1.0
1990-05-22,41.38,41.5,40.0,40.13,2688300,0.291605819693467,0.292451462476531,0.281880927688223,0.28279704070321,381480226.001444,0.0,1.0
1990-05-23,42.0,42.5,41.25,41.25,1852800,0.295974974072634,0.299498485668737,0.29068970667848,0.29068970667848,262919526.368142,0.0,1.0
1990-05-24,42.0,42.25,41.5,42.25,1322600,0.295974974072634,0.297736729870686,0.292451462476531,0.297736729870686,187682084.183131,0.0,1.0
1990-05-25,40.0,40.75,39.0,39.5,2886800,0.281880927688223,0.287166195082377,0.274833904496018,0.27835741609212,409648148.056753,0.0,1.0
1990-05-29,41.0,41.25,39.25,40.0,2171500,0.288927950880429,0.29068970667848,0.276595660294069,0.281880927688223,308144295.935027,0.0,1.0
1990-05-30,41.38,41.75,41.25,41.63,2471600,0.291605819693467,0.294213218274583,0.29068970667848,0.293367575491518,350729653.158192,0.0,1.0
1990-05-31,41.25,41.5,41.0,41.5,920400,0.29068970667848,0.292451462476531,0.288927950880429,0.292451462476531,130608339.847386,0.0,1.0
1990-06-01,40.75,42.0,40.75,41.38,1403900,0.287166195082377,0.295974974072634,0.287166195082377,0.291605819693467,199218870.395204,0.0,1.0
1990-06-04,40.75,41.0,39.75,40.75,1602000,0.287166195082377,0.288927950880429,0.280119171890172,0.287166195082377,227330030.894734,0.0,1.0
1990-06-05,39.5,41.0,39.0,41.0,2673500,0.27835741609212,0.288927950880429,0.274833904496018,0.288927950880429,379380048.437623,0.0,1.0
1990-06-06,39.5,39.5,38.75,39.0,1890600,0.27835741609212,0.27835741609212,0.273072148697966,0.274833904496018,268283493.389254,0.0,1.0
1990-06-07,39.0,39.75,38.5,39.5,1664600,0.274833904496018,0.280119171890172,0.271310392899915,0.27835741609212,236213214.374141,0.0,1.0
1990-06-08,38.25,38.5,37.5,38.5,2981100,0.269548637101863,0.271310392899915,0.264263369707709,0.271310392899915,423029684.831643,0.0,1.0
1990-06-11,39.0,39.0,37.75,37.75,1409800,0.274833904496018,0.274833904496018,0.266025125505761,0.266025125505761,200056103.342943,0.0,1.0
1990-06-12,40.5,40.5,38.75,39.13,1473500,0.285404439284326,0.285404439284326,0.273072148697966,0.275750017511004,209095381.100743,0.0,1.0
1990-06-13,39.75,40.75,39.75,40.38,1240600,0.280119171890172,0.287166195082377,0.280119171890172,0.284558796501261,176045965.248444,0.0,1.0
1990-06-14,39.75,40.25,39.25,40.0,1252900,0.280119171890172,0.283642683486274,0.276595660294069,0.281880927688223,177791383.088647,0.0,1.0
1990-06-15,39.5,40.0,39.13,39.75,1287000,0.27835741609212,0.281880927688223,0.275750017511004,0.280119171890172,182630305.718803,0.0,1.0
1990-06-18,39.25,39.5,39.0,39.25,994600,0.276595660294069,0.27835741609212,0.274833904496018,0.276595660294069,141137608.444383,0.0,1.0
1990-06-19,39.63,39.75,38.38,39.0,1403800,0.279273529107107,0.280119171890172,0.27046475011685,0.274833904496018,199204680.006259,0.0,1.0
1990-06-20,40.0,40.25,39.75,39.88,1381600,0.281880927688223,0.283642683486274,0.280119171890172,0.281035284905158,196054413.660527,0.0,1.0
1990-06-21,41.88,42.0,40.0,40.0,1862500,0.29512933128957,0.295974974072634,0.281880927688223,0.281880927688223,264295994.095781,0.0,1.0
1990-06-22,41.5,42.63,41.25,42.0,2535500,0.292451462476531,0.300414598683724,0.29068970667848,0.295974974072634,359797311.693882,0.0,1.0
1990-06-25,41.25,41.75,40.25,41.5,1089300,0.29068970667848,0.294213218274583,0.283642683486274,0.292451462476531,154575906.775052,0.0,1.0
1990-06-26,40.63,42.0,40.38,41.75,1136200,0.286320552299313,0.295974974072634,0.284558796501261,0.294213218274583,161231199.190135,0.0,1.0
1990-06-27,41.5,42.0,40.25,40.75,868100,0.292451462476531,0.295974974072634,0.283642683486274,0.287166195082377,123186766.429288,0.0,1.0
1990-06-28,43.0,43.25,41.75,42.75,2231600,0.30302199726484,0.304783753062891,0.294213218274583,0.301260241466788,316672719.690816,0.0,1.0
1990-06-29,44.75,44.88,42.75,43.0,2903500,0.3153542878512,0.316270400866186,0.301260241466788,0.30302199726484,412017943.010524,0.0,1.0
1990-07-02,44.0,44.5,43.75,44.5,1209000,0.310069020457045,0.313592532053148,0.308307264658994,0.313592532053148,171561802.341906,0.0,1.0
1990-07-03,44.0,44.5,43.75,43.88,888400,0.310069020457045,0.313592532053148,0.308307264658994,0.309223377673981,126067415.38507,0.0,1.0
1990-07-05,43.5,44.25,43.25,43.75,959500,0.306545508860943,0.311830776255097,0.304783753062891,0.308307264658994,136156781.92478,0.0,1.0
1990-07-06,44.75,45.0,43.25,43.5,1866600,0.3153542878512,0.317116043649251,0.304783753062891,0.306545508860943,264877800.042515,0.0,1.0
1990-07-09,46.63,47.0,44.75,45.0,2816600,0.328602691452546,0.331210090033662,0.3153542878512,0.317116043649251,399686495.017545,0.0,1.0
1990-07-10,47.0,47.5,46.75,47.0,3227000,0.331210090033662,0.334733601629765,0.329448334235611,0.331210090033662,457923851.246758,0.0,1.0
1990-07-11,47.0,47.0,45.75,46.75,2197800,0.331210090033662,0.331210090033662,0.322401311043405,0.329448334235611,311876368.227495,0.0,1.0
1990-07-12,47.38,47.5,46.5,46.75,1629200,0.3338879588467,0.334733601629765,0.327686578437559,0.329448334235611,231189816.687703,0.0,1.0
1990-07-13,46.75,47.75,46.75,47.5,2062300,0.329448334235611,0.336495357427816,0.329448334235611,0.334733601629765,292648391.207372,0.0,1.0
1990-07-16,45.63,47.13,45.25,46.75,1604500,0.32155566826034,0.332126203048649,0.318877799447302,0.329448334235611,227684790.618353,0.0,1.0
1990-07-17,44.25,46.0,44.0,45.75,1221900,0.311830776255097,0.324163066841457,0.310069020457045,0.322401311043405,173392362.515777,0.0,1.0
1990-07-18,44.63,45.0,43.0,44.5,2574700,0.314508645068135,0.317116043649251,0.30302199726484,0.313592532053148,365359944.160219,0.0,1.0
1990-07-19,41.75,42.5,40.0,40.75,5232000,0.294213218274583,0.299498485668737,0.281880927688223,0.287166195082377,742441149.588793,0.0,1.0
1990-07-20,41.0,42.5,40.75,42.0,1712900,0.288927950880429,0.299498485668737,0.287166195082377,0.295974974072634,243067172.23445,0.0,1.0
1990-07-23,41.5,41.75,40.0,41.0,2412400,0.292451462476531,0.294213218274583,0.281880927688223,0.288927950880429,342328942.902907,0.0,1.0
1990-07-24,42.13,42.25,41.0,42.0,1731400,0.296891087087621,0.297736729870686,0.288927950880429,0.295974974072634,245692394.189227,0.0,1.0
1990-07-25,42.25,43.25,41.75,42.0,936800,0.297736729870686,0.304783753062891,0.294213218274583,0.295974974072634,132935563.634324,0.0,1.0
1990-07-26,41.38,42.5,41.0,42.25,717300,0.291605819693467,0.299498485668737,0.288927950880429,0.297736729870686,101787659.90062,0.0,1.0
1990-07-27,41.38,41.75,40.5,41.25,556400,0.291605819693467,0.294213218274583,0.285404439284326,0.29068970667848,78955324.088533,0.0,1.0
1990-07-30,42.38,42.5,40.75,40.75,763000,0.298652842885672,0.299498485668737,0.287166195082377,0.287166195082377,108272667.648366,0.0,1.0
1990-07-31,42.0,42.75,41.5,42.5,857200,0.295974974072634,0.301260241466788,0.292451462476531,0.299498485668737,121640014.034311,0.0,1.0
1990-08-01,42.38,42.75,41.5,42.0,834900,0.298652842885672,0.301260241466788,0.292451462476531,0.295974974072634,118475557.299634,0.0,1.0
1990-08-02,43.5,43.75,41.25,41.25,1992200,0.306545508860943,0.308307264658994,0.29068970667848,0.29068970667848,282700928.557109,0.0,1.0
1990-08-03,41.25,43.75,39.75,43.5,2401500,0.29068970667848,0.308307264658994,0.280119171890172,0.306545508860943,340782190.50793,0.0,1.0
1990-08-06,39.5,40.5,38.5,39.0,1604100,0.27835741609212,0.285404439284326,0.271310392899915,0.274833904496018,227628029.062574,0.0,1.0
1990-08-07,39.5,40.63,38.75,40.25,1772600,0.27835741609212,0.286320552299313,0.273072148697966,0.283642683486274,251538834.43446,0.0,1.0
1990-08-08,40.13,40.75,39.5,39.5,915500,0.28279704070321,0.287166195082377,0.27835741609212,0.27835741609212,129913010.789094,0.0,1.0
1990-08-09,39.5,40.5,39.25,40.25,860600,0.27835741609212,0.285404439284326,0.276595660294069,0.283642683486274,122122487.258432,0.0,1.0
1990-08-10,38.75,39.25,38.25,38.75,917000,0.273072148697966,0.276595660294069,0.269548637101863,0.273072148697966,130125866.623265,0.0,1.0
1990-08-13,39.88,40.0,37.88,38.0,1393900,0.281035284905158,0.281880927688223,0.266941238520747,0.267786881303812,197799831.50073,0.0,1.0
1990-08-14,39.75,40.0,39.25,40.0,876500,0.280119171890172,0.281880927688223,0.276595660294069,0.281880927688223,124378759.100645,0.0,1.0
1990-08-15,39.25,40.25,39.25,40.0,821900,0.276595660294069,0.283642683486274,0.276595660294069,0.281880927688223,116630806.736818,0.0,1.0
1990-08-16,38.5,39.63,38.5,39.0,1106200,0.271310392899915,0.279273529107107,0.271310392899915,0.274833904496018,156974082.506713,0.0,1.0
1990-08-17,36.5,38.5,35.75,38.5,2197400,0.257216346515504,0.271310392899915,0.251931079121349,0.271310392899915,311819606.671715,0.0,1.0
1990-08-20,36.75,37.5,36.25,36.5,670200,0.259753274864698,0.265054362106834,0.256219216703273,0.257986245783985,94820171.229138,0.11,1.0
1990-08-21,36.25,36.75,35.25,35.75,1437900,0.256219216703273,0.259753274864698,0.249151100380424,0.252685158541849,203434682.498325,0.0,1.0
1990-08-22,35.13,37.0,34.88,37.0,1095700,0.248302926421682,0.26152030394541,0.24653589734097,0.26152030394541,155020085.96802,0.0,1.0
1990-08-23,34.5,35.0,33.5,34.25,1283000,0.243850013138288,0.247384071299712,0.236781896815439,0.242082984057575,181519366.88598,0.0,1.0
1990-08-24,35.5,36.0,34.75,35.25,655500,0.250918129461136,0.254452187622561,0.245617042219,0.249151100380424,92740409.1923308,0.0,1.0
1990-08-27,37.75,38.0,36.25,36.75,1048800,0.266821391187546,0.268588420268259,0.256219216703273,0.259753274864698,148384654.707729,0.0,1.0
1990-08-28,38.13,38.38,37.25,37.5,716000,0.269507275390229,0.271274304470941,0.263287333026122,0.265054362106834,101299974.037695,0.0,1.0
1990-08-29,37.25,38.13,36.75,38.0,1347600,0.263287333026122,0.269507275390229,0.259753274864698,0.268588420268259,190659001.41508,0.0,1.0
1990-08-30,36.25,37.5,36.0,37.25,1094600,0.256219216703273,0.265054362106834,0.254452187622561,0.263287333026122,154864457.516286,0.0,1.0
1990-08-31,37.0,37.25,36.0,36.0,888000,0.26152030394541,0.263287333026122,0.254452187622561,0.254452187622561,125634604.672448,0.0,1.0
1990-09-04,37.0,37.5,36.5,36.5,738800,0.26152030394541,0.265054362106834,0.257986245783985,0.257986245783985,104525727.400906,0.0,1.0
1990-09-05,36.0,37.25,35.75,37.25,571900,0.254452187622561,0.263287333026122,0.252685158541849,0.263287333026122,80912646.8605552,0.0,1.0
1990-09-06,35.75,36.0,35.25,35.5,782400,0.252685158541849,0.254452187622561,0.249151100380424,0.250918129461136,110694273.305995,0.0,1.0
1990-09-07,36.38,36.75,35.13,35.5,519400,0.257138071825244,0.259753274864698,0.248302926421682,0.250918129461136,73484925.3005286,0.0,1.0
1990-09-10,35.75,37.0,35.75,37.0,678400,0.252685158541849,0.26152030394541,0.252685158541849,0.26152030394541,95980310.5966088,0.0,1.0
1990-09-11,34.0,36.13,33.75,36.0,1591700,0.240315954976863,0.255371042744531,0.238548925896151,0.254452187622561,225194369.658936,0.0,1.0
1990-09-12,34.0,34.5,33.5,34.5,896500,0.240315954976863,0.243850013138288,0.236781896815439,0.243850013138288,126837188.163119,0.0,1.0
1990-09-13,33.75,34.75,33.0,34.5,868400,0.238548925896151,0.245617042219,0.233247838654014,0.243850013138288,122861588.623371,0.0,1.0
1990-09-14,34.0,34.25,33.25,33.5,1017100,0.240315954976863,0.242082984057575,0.235014867734726,0.236781896815439,143899725.68958,0.0,1.0
1990-09-17,33.75,35.25,33.5,34.0,693500,0.238548925896151,0.249151100380424,0.236781896815439,0.240315954976863,98116664.7976831,0.0,1.0
1990-09-18,33.38,33.75,33.0,33.75,1112600,0.235933722856697,0.238548925896151,0.233247838654014,0.238548925896151,157411104.908294,0.0,1.0
1990-09-19,32.5,33.75,32.0,33.25,1629100,0.22971378049259,0.238548925896151,0.226179722331165,0.235014867734726,230485737.017888,0.0,1.0
1990-09-20,31.62,32.25,31.25,32.25,901200,0.223493838128483,0.227946751411877,0.220878635089029,0.227946751411877,127502146.093254,0.0,1.0
1990-09-21,31.5,32.5,31.0,32.0,1373800,0.222645664169741,0.22971378049259,0.219111606008316,0.226179722331165,194365788.17456,0.0,1.0
1990-09-24,30.25,31.5,29.75,31.5,1236600,0.21381051876618,0.222645664169741,0.210276460604755,0.222645664169741,174954675.831024,0.0,1.0
1990-09-25,30.0,30.75,29.25,30.5,1410300,0.212043489685467,0.217344576927604,0.206742402443331,0.215577547846892,199529823.163912,0.0,1.0
1990-09-26,29.75,30.5,29.75,30.0,840500,0.210276460604755,0.215577547846892,0.210276460604755,0.212043489685467,118914285.165757,0.0,1.0
1990-09-27,28.25,30.5,28.0,30.0,1270900,0.199674286120482,0.215577547846892,0.19790725703977,0.212043489685467,179807453.916908,0.0,1.0
1990-09-28,29.0,29.0,27.25,28.5,1571800,0.204975373362619,0.204975373362619,0.192606169797633,0.201441315201194,222378909.486659,0.0,1.0
1990-10-01,30.5,31.0,29.25,29.5,1389800,0.215577547846892,0.219111606008316,0.206742402443331,0.208509431524043,196629474.745234,0.0,1.0
1990-10-02,29.62,32.0,29.5,31.0,2419500,0.209357605482785,0.226179722331165,0.208509431524043,0.219111606008316,342311853.60922,0.0,1.0
1990-10-03,27.0,29.75,26.75,29.75,2395000,0.190839140716921,0.210276460604755,0.189072111636208,0.210276460604755,338845583.547874,0.0,1.0
1990-10-04,28.0,28.0,26.25,26.75,1906200,0.19790725703977,0.19790725703977,0.185538053474784,0.189072111636208,269689958.813761,0.0,1.0
1990-10-05,28.0,28.75,27.0,27.0,888300,0.19790725703977,0.203208344281906,0.190839140716921,0.190839140716921,125677048.795648,0.0,1.0
1990-10-08,29.12,29.25,28.25,28.75,549400,0.20582354732136,0.206742402443331,0.199674286120482,0.203208344281906,77729337.620544,0.0,1.0
1990-10-09,28.0,29.0,27.75,28.5,1076600,0.19790725703977,0.204975373362619,0.196140227959057,0.201441315201194,152317810.124276,0.0,1.0
1990-10-10,26.5,28.0,26.0,27.25,1320600,0.187305082555496,0.19790725703977,0.183771024394072,0.192606169797633,186839030.327066,0.0,1.0
1990-10-11,27.75,27.87,25.5,26.75,1839100,0.196140227959057,0.196988401917799,0.180236966232647,0.189072111636208,260196623.257995,0.0,1.0
1990-10-12,28.25,28.5,27.0,28.25,2041500,0.199674286120482,0.201441315201194,0.190839140716921,0.199674286120482,288832258.37703,0.0,1.0
1990-10-15,27.75,28.75,26.62,28.5,1794800,0.196140227959057,0.203208344281906,0.188153256514238,0.201441315201194,253929041.065439,0.0,1.0
1990-10-16,25.0,27.5,24.25,27.5,2725300,0.176702908071223,0.194373198878345,0.171401820829086,0.194373198878345,385576563.191241,0.0,1.0
1990-10-17,26.5,26.5,25.0,25.25,2759500,0.187305082555496,0.187305082555496,0.176702908071223,0.178469937151935,390415193.236059,0.0,1.0
1990-10-18,28.5,28.75,26.5,26.5,2812500,0.201441315201194,0.203208344281906,0.187305082555496,0.187305082555496,397913655.001419,0.0,1.0
1990-10-19,31.37,31.75,30.25,31.25,8336900,0.22172680904777,0.224412693250453,0.21381051876618,0.220878635089029,1179508035.69114,0.0,1.0
1990-10-22,31.12,31.5,30.5,31.5,2256600,0.219959779967058,0.222645664169741,0.215577547846892,0.222645664169741,319264694.711539,0.0,1.0
1990-10-23,31.0,31.5,30.25,31.0,1491500,0.219111606008316,0.222645664169741,0.21381051876618,0.219111606008316,211018032.510086,0.0,1.0
1990-10-24,30.5,31.0,30.0,30.75,1266300,0.215577547846892,0.219111606008316,0.212043489685467,0.217344576927604,179156644.027839,0.0,1.0
1990-10-25,30.0,31.25,29.62,30.25,1370200,0.212043489685467,0.220878635089029,0.209357605482785,0.21381051876618,193856458.696158,0.0,1.0
1990-10-26,30.0,31.25,29.75,29.75,1198200,0.212043489685467,0.220878635089029,0.210276460604755,0.210276460604755,169521828.061405,0.0,1.0
1990-10-29,29.87,30.5,29.75,30.25,1102500,0.211124634563497,0.215577547846892,0.210276460604755,0.21381051876618,155982152.760556,0.0,1.0
1990-10-30,30.37,30.75,28.87,29.75,875400,0.214658692724922,0.217344576927604,0.204056518240648,0.210276460604755,123851951.498041,0.0,1.0
1990-10-31,30.75,31.87,30.25,30.5,1328200,0.217344576927604,0.225260867209195,0.21381051876618,0.215577547846892,187914281.448137,0.0,1.0
1990-11-01,30.5,31.0,29.75,30.5,809400,0.215577547846892,0.219111606008316,0.210276460604755,0.215577547846892,114514244.394008,0.0,1.0
1990-11-02,31.75,32.38,30.5,30.5,1326900,0.224412693250453,0.228865606533848,0.215577547846892,0.215577547846892,187730356.914269,0.0,1.0
1990-11-05,33.25,33.5,32.0,32.25,1647100,0.235014867734726,0.236781896815439,0.226179722331165,0.227946751411877,233032384.409898,0.0,1.0
1990-11-06,33.5,34.5,33.25,33.5,1649700,0.236781896815439,0.243850013138288,0.235014867734726,0.236781896815439,233400233.477632,0.0,1.0
1990-11-07,33.25,33.75,32.63,33.5,1812300,0.235014867734726,0.238548925896151,0.23063263561456,0.236781896815439,256404948.252115,0.0,1.0
1990-11-08,34.5,35.0,33.0,33.0,1779000,0.243850013138288,0.247384071299712,0.233247838654014,0.233247838654014,251693650.576897,0.0,1.0
1990-11-09,35.5,35.75,34.5,35.0,1769900,0.250918129461136,0.252685158541849,0.243850013138288,0.247384071299712,250406178.839827,0.0,1.0
1990-11-12,36.25,36.75,35.25,35.5,1295100,0.256219216703273,0.259753274864698,0.249151100380424,0.250918129461136,183231279.855053,0.0,1.0
1990-11-13,36.0,36.5,35.75,36.25,1267400,0.254452187622561,0.257986245783985,0.252685158541849,0.256219216703273,179312272.479573,0.0,1.0
1990-11-14,37.0,37.25,35.75,35.75,1703100,0.26152030394541,0.263287333026122,0.252685158541849,0.252685158541849,240955287.407259,0.0,1.0
1990-11-15,36.0,37.0,35.5,36.75,1444400,0.254452187622561,0.26152030394541,0.250918129461136,0.259753274864698,204354305.167662,0.0,1.0
1990-11-16,35.13,36.0,34.75,35.75,1634000,0.249151100380424,0.255321366743389,0.246456041509244,0.25354830169656,230391998.720268,0.12,1.0
1990-11-19,36.38,36.38,35.25,35.5,1999200,0.25801642561457,0.25801642561457,0.250002171602902,0.251775236649731,281884751.433022,0.0,1.0
1990-11-20,35.5,36.75,35.25,36.5,1371700,0.251775236649731,0.260640561883877,0.250002171602902,0.258867496837048,193408019.97833,0.0,1.0
1990-11-21,36.13,36.25,34.75,35.25,1100100,0.256243360567741,0.257094431790219,0.246456041509244,0.250002171602902,155112752.626785,0.0,1.0
1990-11-23,36.38,37.0,36.0,36.25,475000,0.25801642561457,0.262413626930706,0.255321366743389,0.257094431790219,66974418.2326359,0.0,1.0
1990-11-26,36.75,37.0,36.0,36.0,727300,0.260640561883877,0.262413626930706,0.255321366743389,0.255321366743389,102548409.222308,0.0,1.0
1990-11-27,37.5,38.25,36.75,37.0,1469500,0.265959757024364,0.271278952164851,0.260640561883877,0.262413626930706,207197700.195492,0.0,1.0
1990-11-28,36.75,38.5,36.75,37.75,1561700,0.260640561883877,0.27305201721168,0.260640561883877,0.267732822071193,220197787.271384,0.0,1.0
1990-11-29,36.75,37.0,36.25,37.0,1131300,0.260640561883877,0.262413626930706,0.257094431790219,0.262413626930706,159511914.413855,0.0,1.0
1990-11-30,36.75,37.25,36.25,36.25,1084900,0.260640561883877,0.264186691977535,0.257094431790219,0.257094431790219,152969571.24334,0.0,1.0
1990-12-03,38.13,38.25,37.0,37.25,1476800,0.270427880942373,0.271278952164851,0.262413626930706,0.264186691977535,208226991.254646,0.0,1.0
1990-12-04,38.5,38.75,37.5,37.5,1358500,0.27305201721168,0.274825082258509,0.265959757024364,0.265959757024364,191546836.145339,0.0,1.0
1990-12-05,40.13,40.25,37.88,38.5,1949900,0.284612401317006,0.285463472539484,0.268654815895544,0.27305201721168,274933511.814351,0.0,1.0
1990-12-06,41.25,41.75,40.5,41.25,4752200,0.2925557327268,0.296101862820459,0.287236537586313,0.2925557327268,670054379.631859,0.0,1.0
1990-12-07,42.5,42.75,41.0,41.0,2943400,0.301421057960946,0.303194123007775,0.290782667679971,0.290782667679971,415015795.00198,0.0,1.0
1990-12-10,41.75,42.5,41.5,42.25,2237400,0.296101862820459,0.301421057960946,0.294328797773629,0.299647992914117,315470659.691999,0.0,1.0
1990-12-11,40.0,41.5,40.0,41.25,3106100,0.283690407492655,0.294328797773629,0.283690407492655,0.2925557327268,437956295.731349,0.0,1.0
1990-12-12,39.63,40.0,39.0,39.75,2163900,0.281066271223348,0.283690407492655,0.276598147305339,0.281917342445826,305107249.712844,0.0,1.0
1990-12-13,40.75,41.0,39.5,39.5,1435100,0.289009602633142,0.290782667679971,0.280144277398997,0.280144277398997,202347342.327697,0.0,1.0
1990-12-14,39.88,40.5,39.5,40.25,777400,0.282839336270177,0.287236537586313,0.280144277398997,0.285463472539484,109612447.86116,0.0,1.0
1990-12-17,40.13,40.5,39.0,39.0,1170600,0.284612401317006,0.287236537586313,0.276598147305339,0.276598147305339,165053166.28026,0.0,1.0
1990-12-18,42.25,42.5,40.75,41.0,1973100,0.299647992914117,0.301421057960946,0.289009602633142,0.290782667679971,278204683.399608,0.0,1.0
1990-12-19,41.88,42.5,41.13,42.5,1255900,0.29702385664481,0.301421057960946,0.291704661504322,0.301421057960946,177080361.807089,0.0,1.0
1990-12-20,44.0,44.5,41.25,41.25,3581000,0.31205944824192,0.315605578335579,0.2925557327268,0.2925557327268,504916614.086463,0.0,1.0
1990-12-21,45.0,45.25,43.5,44.25,3090500,0.319151708429237,0.320924773476066,0.308513318148262,0.31383251328875,435756714.837813,0.0,1.0
1990-12-24,44.0,45.0,44.0,44.75,524300,0.31205944824192,0.319151708429237,0.31205944824192,0.317378643382408,73925657.8513076,0.0,1.0
1990-12-26,43.75,44.25,43.0,44.0,920300,0.310286383195091,0.31383251328875,0.304967188054604,0.31205944824192,129761172.841042,0.0,1.0
1990-12-27,43.5,44.0,43.25,43.25,871900,0.308513318148262,0.31205944824192,0.306740253101433,0.306740253101433,122936832.120074,0.0,1.0
1990-12-28,43.0,43.5,42.75,43.25,570800,0.304967188054604,0.308513318148262,0.303194123007775,0.306740253101433,80482100.8993445,0.0,1.0
1990-12-31,43.0,43.25,42.75,43.0,395300,0.304967188054604,0.306740253101433,0.303194123007775,0.304967188054604,55736815.8470758,0.0,1.0
1991-01-02,43.5,44.0,42.0,42.75,1383800,0.308513318148262,0.31205944824192,0.297874927867288,0.303194123007775,195114105.158572,0.0,1.0
1991-01-03,43.0,44.25,43.0,43.5,1340900,0.304967188054604,0.31383251328875,0.304967188054604,0.308513318148262,189065257.701351,0.0,1.0
1991-01-04,43.25,44.25,43.0,43.0,1263600,0.306740253101433,0.31383251328875,0.304967188054604,0.304967188054604,178166052.376334,0.0,1.0
1991-01-07,43.25,45.25,43.0,43.0,2775000,0.306740253101433,0.320924773476066,0.304967188054604,0.304967188054604,391271601.253821,0.0,1.0
1991-01-08,43.25,43.88,42.5,43.75,1952600,0.306740253101433,0.311208377019442,0.301421057960946,0.310286383195091,275314208.507463,0.0,1.0
1991-01-09,45.25,46.0,43.75,44.25,4172000,0.320924773476066,0.326243968616553,0.310286383195091,0.31383251328875,588246890.245384,0.0,1.0
1991-01-10,47.13,47.25,45.75,45.75,3886800,0.334258222628221,0.335109293850699,0.324470903569724,0.324470903569724,548034039.550756,0.0,1.0
1991-01-11,47.0,47.25,46.0,47.0,2746900,0.33333622880387,0.335109293850699,0.326243968616553,0.33333622880387,387309535.669953,0.0,1.0
1991-01-14,46.25,46.75,46.0,46.0,1882500,0.328017033663382,0.33156316375704,0.326243968616553,0.326243968616553,265430194.364079,0.0,1.0
1991-01-15,46.75,46.75,46.0,46.5,1714800,0.33156316375704,0.33156316375704,0.326243968616553,0.329790098710211,241784699.758578,0.0,1.0
1991-01-16,49.75,50.0,46.75,47.0,3487800,0.35283994431899,0.354613009365819,0.33156316375704,0.33333622880387,491775528.235342,0.0,1.0
1991-01-17,51.25,52.75,49.0,52.5,5282800,0.363478334599964,0.374116724880939,0.347520749178502,0.37234365983411,744868329.767094,0.0,1.0
1991-01-18,50.25,50.75,48.5,48.75,8421800,0.356386074412648,0.359932204506306,0.343974619084844,0.345747684131673,1187463485.2034,0.0,1.0
1991-01-21,50.75,51.5,49.75,49.75,2895600,0.359932204506306,0.365251399646793,0.35283994431899,0.35283994431899,408276053.546149,0.0,1.0
1991-01-22,51.25,52.5,50.5,51.0,3819000,0.363478334599964,0.37234365983411,0.358159139459477,0.361705269553135,538474322.590394,0.0,1.0
1991-01-23,51.75,52.25,51.0,51.25,2180900,0.367024464693622,0.37057059478728,0.361705269553135,0.363478334599964,307504228.891697,0.0,1.0
1991-01-24,52.13,52.75,51.5,51.5,2088700,0.369719523564803,0.374116724880939,0.365251399646793,0.365251399646793,294504141.815803,0.0,1.0
1991-01-25,53.5,53.63,52.0,52.0,1998300,0.379435920021426,0.380357913845777,0.368797529740451,0.368797529740451,281757852.535319,0.0,1.0
1991-01-28,54.5,55.25,53.25,53.25,2441800,0.386528180208742,0.39184737534923,0.377662854974597,0.377662854974597,344290809.348317,0.0,1.0
1991-01-29,53.75,54.5,52.25,54.25,1924600,0.381208985068255,0.386528180208742,0.37057059478728,0.384755115161913,271366242.801118,0.0,1.0
1991-01-30,55.5,55.75,53.25,53.25,3006900,0.393620440396059,0.395393505442888,0.377662854974597,0.377662854974597,423969217.228869,0.0,1.0
1991-01-31,55.5,56.0,54.75,55.5,2166000,0.393620440396059,0.397166570489717,0.388301245255571,0.393620440396059,305403347.14082,0.0,1.0
1991-02-01,55.75,57.88,55.5,55.5,3969200,0.395393505442888,0.410500019641872,0.393620440396059,0.393620440396059,559652338.629429,0.0,1.0
1991-02-04,55.25,56.0,55.0,55.75,2391500,0.39184737534923,0.397166570489717,0.390074310302401,0.395393505442888,337198570.954419,0.0,1.0
1991-02-05,57.75,58.0,54.75,55.25,3179600,0.409578025817521,0.41135109086435,0.388301245255571,0.39184737534923,448319705.710503,0.0,1.0
1991-02-06,56.88,58.25,56.5,57.75,1987200,0.403407759454555,0.413124155911179,0.400712700583375,0.409578025817521,280192766.130304,0.0,1.0
1991-02-07,57.75,58.75,55.75,57.0,4644400,0.409578025817521,0.416670286004837,0.395393505442888,0.404258830677033,654854711.66243,0.0,1.0
1991-02-08,59.88,60.25,57.5,57.5,2799600,0.424684540016504,0.427308676285811,0.407804960770691,0.407804960770691,394740171.124396,0.0,1.0
1991-02-11,61.38,61.5,59.75,60.0,2884200,0.435322930297479,0.436174001519957,0.423762546192153,0.425535611238982,406668667.508566,0.0,1.0
1991-02-12,60.0,61.25,59.38,61.0,2006700,0.425535611238982,0.434400936473128,0.421138409922846,0.432627871426299,282942242.247223,0.0,1.0
1991-02-13,60.0,60.25,58.0,60.0,2281700,0.425535611238982,0.427308676285811,0.41135109086435,0.425535611238982,321716905.434538,0.0,1.0
1991-02-14,57.13,60.0,56.75,60.0,3372100,0.405180824501384,0.425535611238982,0.402485765630204,0.425535611238982,475461969.941625,0.0,1.0
1991-02-15,57.63,58.5,57.25,57.25,3264400,0.409578025817521,0.415761140210393,0.406877355163162,0.406877355163162,459319983.352369,0.12,1.0
1991-02-19,60.0,60.25,57.38,57.5,2020100,0.42642168226707,0.428198439276516,0.407801268808074,0.408654112172609,284239767.911445,0.0,1.0
1991-02-20,61.0,61.75,59.25,59.5,1907500,0.433528710304854,0.438858981333193,0.421091411238731,0.422868168248178,268396295.872027,0.0,1.0
1991-02-21,59.0,62.25,58.75,61.25,1704200,0.419314654229285,0.442412495352085,0.417537897219839,0.4353054673143,239790808.610804,0.0,1.0
1991-02-22,59.75,61.75,58.5,59.0,2076500,0.424644925257624,0.438858981333193,0.415761140210393,0.419314654229285,292175574.51023,0.0,1.0
1991-02-25,58.0,60.5,57.5,60.25,3207800,0.412207626191501,0.429975196285962,0.408654112172609,0.428198439276516,451356035.595433,0.0,1.0
1991-02-26,58.25,58.75,56.5,57.5,2232300,0.413984383200947,0.417537897219839,0.401547084134824,0.408654112172609,314097536.71042,0.0,1.0
1991-02-27,58.25,58.5,57.5,58.25,1556900,0.413984383200947,0.415761140210393,0.408654112172609,0.413984383200947,219064845.632062,0.0,1.0
1991-02-28,57.25,58.5,56.25,58.25,2030000,0.406877355163162,0.415761140210393,0.399770327125378,0.413984383200947,285632755.239956,0.0,1.0
1991-03-01,57.75,59.0,57.0,57.0,1126200,0.410430869182055,0.419314654229285,0.405100598153716,0.405100598153716,158462861.552334,0.0,1.0
1991-03-04,58.38,58.75,57.0,58.0,788900,0.414908296845859,0.417537897219839,0.405100598153716,0.412207626191501,111002798.329459,0.0,1.0
1991-03-05,63.13,63.25,59.0,59.0,3941500,0.448666680025335,0.449519523389869,0.419314654229285,0.419314654229285,554591874.275017,0.0,1.0
1991-03-06,63.0,65.62,62.88,64.0,4678200,0.447742766380423,0.466363179839419,0.446889923015889,0.454849794418208,658249830.326877,0.0,1.0
1991-03-07,67.25,67.5,63.25,63.5,2872800,0.477947635541007,0.479724392550454,0.449519523389869,0.451296280399316,404219595.691303,0.0,1.0
1991-03-08,65.0,68.25,65.0,67.75,2876800,0.461956822455992,0.485054663578792,0.461956822455992,0.4815011495599,404782418.854337,0.0,1.0
1991-03-11,63.5,64.75,62.25,64.5,1565800,0.451296280399316,0.460180065446546,0.442412495352085,0.4584033084371,220317127.169814,0.0,1.0
1991-03-12,62.88,63.75,62.5,63.0,2086400,0.446889923015889,0.453073037408762,0.444189252361531,0.447742766380423,293568561.838741,0.0,1.0
1991-03-13,66.25,66.5,62.75,62.75,1558500,0.470840607503223,0.472617364512669,0.445966009370977,0.445966009370977,219289974.897276,0.0,1.0
1991-03-14,65.25,67.5,64.5,66.75,2027400,0.463733579465438,0.479724392550454,0.4584033084371,0.474394121522115,285266920.183983,0.0,1.0
1991-03-15,66.25,66.5,65.25,65.75,1828900,0.470840607503223,0.472617364512669,0.463733579465438,0.467287093484331,257336820.718401,0.0,1.0
1991-03-18,67.75,68.25,65.75,65.75,1910800,0.4815011495599,0.485054663578792,0.467287093484331,0.467287093484331,268860624.98153,0.0,1.0
1991-03-19,69.5,70.25,65.75,66.5,3769600,0.493938448626023,0.499268719654361,0.467287093484331,0.472617364512669,530404548.843613,0.0,1.0
1991-03-20,67.75,69.5,66.87,69.25,3229500,0.4815011495599,0.493938448626023,0.475246964886649,0.492161691616576,454409351.254894,0.0,1.0
1991-03-21,64.75,68.75,63.75,68.25,2650000,0.460180065446546,0.488608177597684,0.453073037408762,0.485054663578792,372870345.510287,0.0,1.0
1991-03-22,63.25,64.75,62.25,64.0,3019000,0.449519523389869,0.460180065446546,0.442412495352085,0.454849794418208,424790782.30021,0.0,1.0
1991-03-25,64.5,65.0,63.25,63.5,1213000,0.4584033084371,0.461956822455992,0.449519523389869,0.451296280399316,170676124.19018,0.0,1.0
1991-03-26,70.0,70.25,64.75,64.75,2978800,0.497491962644915,0.499268719654361,0.460180065446546,0.460180065446546,419134409.511714,0.0,1.0
1991-03-27,69.25,70.25,68.5,70.0,1698400,0.492161691616576,0.499268719654361,0.486831420588238,0.497491962644915,238974715.024404,0.0,1.0
1991-03-28,68.0,70.0,67.75,69.25,702700,0.483277906569346,0.497491962644915,0.4815011495599,0.492161691616576,98873959.1660673,0.0,1.0
1991-04-01,68.5,69.5,67.5,68.0,1052900,0.486831420588238,0.493938448626023,0.479724392550454,0.483277906569346,148149127.089729,0.0,1.0
1991-04-02,72.75,72.75,68.5,69.0,2615400,0.517036289748822,0.517036289748822,0.486831420588238,0.49038493460713,368001925.150039,0.0,1.0
1991-04-03,70.0,72.75,70.0,72.5,2144000,0.497491962644915,0.517036289748822,0.497491962644915,0.515259532739376,301673215.386436,0.0,1.0
1991-04-04,71.5,72.0,69.5,70.0,1503900,0.508152504701592,0.511706018720484,0.493938448626023,0.497491962644915,211607438.721856,0.0,1.0
1991-04-05,69.37,71.75,68.75,71.75,1387600,0.493014534981111,0.509929261711038,0.488608177597684,0.509929261711038,195243355.256631,0.0,1.0
1991-04-08,70.0,70.0,68.75,69.25,647100,0.497491962644915,0.497491962644915,0.488608177597684,0.492161691616576,91050717.1998892,0.0,1.0
1991-04-09,68.75,70.0,68.25,69.75,1066500,0.488608177597684,0.497491962644915,0.485054663578792,0.495715205635469,150062725.844046,0.0,1.0
1991-04-10,66.87,69.25,66.75,68.5,1932200,0.475246964886649,0.492161691616576,0.474394121522115,0.486831420588238,271871728.903765,0.0,1.0
1991-04-11,71.0,71.37,67.5,67.75,3174900,0.504598990682699,0.50722859105668,0.479724392550454,0.4815011495599,446726815.079475,0.0,1.0
1991-04-12,71.75,73.25,69.75,71.5,3283200,0.509929261711038,0.520589803767714,0.495715205635469,0.508152504701592,461965252.218631,0.0,1.0
1991-04-15,62.25,64.5,60.0,61.75,15182000,0.442412495352085,0.4584033084371,0.42642168226707,0.438858981333193,2136195315.29705,0.0,1.0
1991-04-16,64.25,64.5,62.5,63.25,5542700,0.456626551427654,0.4584033084371,0.444189252361531,0.449519523389869,779889986.437685,0.0,1.0
1991-04-17,63.25,65.0,62.0,65.0,2878600,0.449519523389869,0.461956822455992,0.440635738342639,0.461956822455992,405035689.277703,0.0,1.0
1991-04-18,61.0,63.0,60.75,62.75,2208600,0.433528710304854,0.447742766380423,0.431751953295408,0.445966009370977,310762809.469441,0.0,1.0
1991-04-19,59.63,61.5,59.5,61.0,2565200,0.42379208189309,0.437082224323747,0.422868168248178,0.433528710304854,360938494.453957,0.0,1.0
1991-04-22,61.5,62.0,58.75,59.5,2294800,0.437082224323747,0.440635738342639,0.417537897219839,0.422868168248178,322891648.632832,0.0,1.0
1991-04-23,61.5,63.0,60.25,62.25,2118700,0.437082224323747,0.447742766380423,0.428198439276516,0.442412495352085,298113358.880243,0.0,1.0
1991-04-24,60.75,62.0,60.5,61.75,941500,0.431751953295408,0.440635738342639,0.429975196285962,0.438858981333193,132474501.999221,0.0,1.0
1991-04-25,58.5,59.75,58.5,59.75,2815900,0.415761140210393,0.424644925257624,0.415761140210393,0.424644925257624,396213436.197138,0.0,1.0
1991-04-26,58.63,59.0,57.75,58.5,1116600,0.416685053855305,0.419314654229285,0.410430869182055,0.415761140210393,157112085.961051,0.0,1.0
1991-04-29,58.25,60.25,58.25,58.5,1845600,0.413984383200947,0.428198439276516,0.413984383200947,0.415761140210393,259686607.42407,0.0,1.0
1991-04-30,55.0,58.25,54.5,57.75,6352200,0.390886542078147,0.413984383200947,0.387333028059255,0.410430869182055,893791324.056772,0.0,1.0
1991-05-01,47.25,49.0,47.0,48.0,16681900,0.335807074785317,0.34824437385144,0.334030317775871,0.341137345813656,2347239930.85587,0.0,1.0
1991-05-02,49.0,49.75,47.5,47.75,7242200,0.34824437385144,0.353574644879779,0.337583831794764,0.33936058880421,1019019477.83192,0.0,1.0
1991-05-03,49.0,49.5,48.25,49.0,2176000,0.34824437385144,0.351797887870333,0.342914102823102,0.34824437385144,306175800.690711,0.0,1.0
1991-05-06,50.25,50.5,48.25,48.5,1895800,0.357128158898671,0.358904915908117,0.342914102823102,0.344690859832548,266750038.120151,0.0,1.0
1991-05-07,50.63,51.25,50.5,51.0,2415000,0.359828829553029,0.364235186936455,0.358904915908117,0.362458429927009,339804484.682016,0.0,1.0
1991-05-08,49.75,50.75,49.25,50.75,1578400,0.353574644879779,0.360681672917563,0.350021130860886,0.360681672917563,222090020.133372,0.0,1.0
1991-05-09,50.75,51.5,49.75,50.0,2126900,0.360681672917563,0.366011943945902,0.353574644879779,0.355351401889225,299267146.364464,0.0,1.0
1991-05-10,51.25,53.25,50.75,51.5,2158300,0.364235186936455,0.378449243012024,0.360681672917563,0.366011943945902,303685308.194284,0.0,1.0
1991-05-13,52.75,53.5,51.5,52.25,2187000,0.374895728993132,0.380226000021471,0.366011943945902,0.37134221497424,307723564.389056,0.0,1.0
1991-05-14,53.5,53.75,52.5,52.75,1937000,0.380226000021471,0.382002757030917,0.373118971983686,0.374895728993132,272547116.699405,0.0,1.0
1991-05-15,50.5,52.0,49.0,51.5,4628100,0.358904915908117,0.369565457964794,0.34824437385144,0.366011943945902,651200470.209871,0.0,1.0
1991-05-16,49.0,51.25,48.5,51.0,3411900,0.34824437385144,0.364235186936455,0.344690859832548,0.362458429927009,480074087.489264,0.0,1.0
1991-05-17,47.0,48.75,46.5,48.75,4205900,0.334030317775871,0.346467616841994,0.330476803756979,0.346467616841994,591794485.351591,0.0,1.0
1991-05-20,44.25,47.5,44.0,47.25,2340800,0.315338834036498,0.338499313372512,0.313557258702959,0.336717738038973,328473339.848816,0.12,1.0
1991-05-21,45.25,46.5,44.75,45.25,3123200,0.322465135370656,0.331373012038354,0.318901984703577,0.322465135370656,438263813.660211,0.0,1.0
1991-05-22,46.25,46.5,45.5,45.75,2029200,0.329591436704814,0.331373012038354,0.324246710704196,0.326028286037735,284747992.661149,0.0,1.0
1991-05-23,45.13,46.75,44.75,46.5,1863000,0.321609979210557,0.333154587371893,0.318901984703577,0.331373012038354,261425936.491091,0.0,1.0
1991-05-24,45.88,46.0,45.0,45.5,867200,0.326954705211176,0.327809861371275,0.320683560037117,0.324246710704196,121690054.817538,0.0,1.0
1991-05-28,46.0,46.25,45.25,46.0,1530700,0.327809861371275,0.329591436704814,0.322465135370656,0.327809861371275,214795856.675744,0.0,1.0
1991-05-29,47.0,47.75,45.88,46.25,3428600,0.334936162705433,0.340280888706052,0.326954705211176,0.329591436704814,481119144.312052,0.0,1.0
1991-05-30,47.63,47.75,46.5,47.0,1413800,0.339425732545953,0.340280888706052,0.331373012038354,0.334936162705433,198391835.217983,0.0,1.0
1991-05-31,47.0,47.75,46.25,47.5,1945200,0.334936162705433,0.340280888706052,0.329591436704814,0.338499313372512,272960671.853177,0.0,1.0
1991-06-03,49.25,49.5,46.75,47.0,1964900,0.350970340707289,0.352751916040828,0.333154587371893,0.334936162705433,275725079.233142,0.0,1.0
1991-06-04,49.13,49.5,48.5,49.5,1645400,0.35011518454719,0.352751916040828,0.34562561470667,0.352751916040828,230891162.588535,0.0,1.0
1991-06-05,48.0,49.25,47.75,49.25,1190100,0.342062464039591,0.350970340707289,0.340280888706052,0.350970340707289,167001077.304373,0.0,1.0
1991-06-06,46.63,48.25,46.5,48.25,1504500,0.332299431211795,0.343844039373131,0.331373012038354,0.343844039373131,211119335.185639,0.0,1.0
1991-06-07,46.13,47.0,45.63,46.25,1363800,0.328736280544715,0.334936162705433,0.325173129877636,0.329591436704814,191375572.832286,0.0,1.0
1991-06-10,46.0,47.13,45.75,46.0,1495000,0.327809861371275,0.335862581878874,0.326028286037735,0.327809861371275,209786245.332356,0.0,1.0
1991-06-11,44.63,45.5,44.25,45.0,1683600,0.318046828543478,0.324246710704196,0.315338834036498,0.320683560037117,236251587.051208,0.0,1.0
1991-06-12,42.38,44.75,41.25,44.0,3889600,0.302012650541622,0.318901984703577,0.293959930034024,0.313557258702959,545809083.508183,0.0,1.0
1991-06-13,42.13,43.0,41.75,42.5,1887200,0.300231075208083,0.3064309573688,0.297523080701103,0.302867806701721,264821807.485768,0.0,1.0
1991-06-14,41.13,42.75,40.75,42.75,2011500,0.293104773873925,0.304649382035261,0.290396779366945,0.304649382035261,282264235.776612,0.0,1.0
1991-06-17,42.0,42.25,41.0,41.0,1487500,0.299304656034642,0.301086231368182,0.292178354700484,0.292178354700484,208733805.974502,0.0,1.0
1991-06-18,42.13,43.25,41.5,42.25,2184700,0.300231075208083,0.30821253270234,0.295741505367563,0.301086231368182,306568568.680668,0.0,1.0
1991-06-19,41.75,42.25,41.25,41.75,1597700,0.297523080701103,0.301086231368182,0.293959930034024,0.297523080701103,224197648.272579,0.0,1.0
1991-06-20,42.0,42.0,40.75,41.25,1286100,0.299304656034642,0.299304656034642,0.290396779366945,0.293959930034024,180472301.084912,0.0,1.0
1991-06-21,42.0,42.5,41.75,42.0,1839400,0.299304656034642,0.302867806701721,0.297523080701103,0.299304656034642,258114260.645041,0.0,1.0
1991-06-24,41.75,42.25,41.25,41.75,1857000,0.297523080701103,0.301086231368182,0.293959930034024,0.297523080701103,260583985.004806,0.0,1.0
1991-06-25,42.38,43.0,41.75,42.0,2035000,0.302012650541622,0.3064309573688,0.297523080701103,0.299304656034642,285561879.09789,0.0,1.0
1991-06-26,43.0,43.5,42.25,42.75,2236100,0.3064309573688,0.30999410803588,0.301086231368182,0.304649382035261,313781286.413166,0.0,1.0
1991-06-27,42.5,42.75,41.75,42.5,1350000,0.302867806701721,0.304649382035261,0.297523080701103,0.302867806701721,189439084.413834,0.0,1.0
1991-06-28,41.5,42.5,40.25,42.25,2023600,0.295741505367563,0.302867806701721,0.286833628699866,0.301086231368182,283962171.273951,0.0,1.0
1991-07-01,42.5,43.0,41.75,42.25,1739500,0.302867806701721,0.3064309573688,0.297523080701103,0.301086231368182,244095768.398418,0.0,1.0
1991-07-02,42.25,42.75,41.75,42.25,1072700,0.301086231368182,0.304649382035261,0.297523080701103,0.301086231368182,150526893.222755,0.0,1.0
1991-07-03,43.13,43.5,41.75,42.25,2771200,0.307357376542241,0.30999410803588,0.297523080701103,0.301086231368182,388869326.4649,0.0,1.0
1991-07-05,45.63,46.0,42.75,43.0,2960300,0.325173129877636,0.327809861371275,0.304649382035261,0.3064309573688,415404830.807609,0.0,1.0
1991-07-08,46.75,47.25,45.0,45.25,2741800,0.333154587371893,0.336717738038973,0.320683560037117,0.322465135370656,384743764.182111,0.0,1.0
1991-07-09,46.88,48.25,46.5,47.25,2021800,0.334081006545334,0.343844039373131,0.331373012038354,0.336717738038973,283709585.828066,0.0,1.0
1991-07-10,47.25,48.25,46.75,47.5,1398000,0.336717738038973,0.343844039373131,0.333154587371893,0.338499313372512,196174696.304103,0.0,1.0
1991-07-11,46.75,47.25,46.0,47.0,1302800,0.333154587371893,0.336717738038973,0.327809861371275,0.334936162705433,182815732.721735,0.0,1.0
1991-07-12,46.75,47.25,46.25,47.25,1185300,0.333154587371893,0.336717738038973,0.329591436704814,0.336717738038973,166327516.115346,0.0,1.0
1991-07-15,45.5,46.75,45.5,46.75,1232000,0.324246710704196,0.333154587371893,0.324246710704196,0.333154587371893,172880705.183587,0.0,1.0
1991-07-16,43.75,45.75,43.5,45.5,1991000,0.311775683369419,0.326028286037735,0.30999410803588,0.324246710704196,279387568.198476,0.0,1.0
1991-07-17,42.5,44.5,42.25,43.5,1865500,0.302867806701721,0.317120409370038,0.301086231368182,0.30999410803588,261776749.610375,0.0,1.0
1991-07-18,44.88,45.13,43.0,44.0,3556400,0.319828403877018,0.321609979210557,0.3064309573688,0.313557258702959,499052710.969894,0.0,1.0
1991-07-19,46.0,46.25,45.0,45.25,1146600,0.327809861371275,0.329591436704814,0.320683560037117,0.322465135370656,160896929.028816,0.0,1.0
1991-07-22,46.0,46.25,45.5,45.75,970300,0.327809861371275,0.329591436704814,0.324246710704196,0.326028286037735,136157587.856846,0.0,1.0
1991-07-23,45.0,46.5,44.5,46.25,1188000,0.320683560037117,0.331373012038354,0.317120409370038,0.329591436704814,166706394.284173,0.0,1.0
1991-07-24,45.0,45.75,44.5,45.25,1173700,0.320683560037117,0.326028286037735,0.317120409370038,0.322465135370656,164699743.241864,0.0,1.0
1991-07-25,45.25,45.75,45.0,45.25,587500,0.322465135370656,0.326028286037735,0.320683560037117,0.322465135370656,82441083.0319461,0.0,1.0
1991-07-26,44.88,45.75,44.75,45.75,662800,0.319828403877018,0.326028286037735,0.318901984703577,0.326028286037735,93007574.1848065,0.0,1.0
1991-07-29,45.5,45.5,44.5,45.25,475900,0.324246710704196,0.324246710704196,0.317120409370038,0.322465135370656,66780785.3870691,0.0,1.0
1991-07-30,46.5,46.75,45.5,45.5,820200,0.331373012038354,0.333154587371893,0.324246710704196,0.324246710704196,115094768.174982,0.0,1.0
1991-07-31,46.25,46.88,45.0,46.5,917900,0.329591436704814,0.334081006545334,0.320683560037117,0.331373012038354,128804544.876636,0.0,1.0
1991-08-01,49.13,49.25,45.75,46.0,4003800,0.35011518454719,0.350970340707289,0.326028286037735,0.327809861371275,561834226.797116,0.0,1.0
1991-08-02,50.0,50.25,49.0,49.75,2437600,0.356315066707907,0.358096642041447,0.349188765373749,0.354533491374368,342056823.827527,0.0,1.0
1991-08-05,48.5,49.75,48.25,49.75,899700,0.34562561470667,0.354533491374368,0.343844039373131,0.354533491374368,126250625.368242,0.0,1.0
1991-08-06,49.5,50.25,47.75,48.75,1968100,0.352751916040828,0.358096642041447,0.340280888706052,0.34740719004021,276174120.025827,0.0,1.0
1991-08-07,50.38,51.0,49.38,49.5,1889400,0.359023061214888,0.363441368042066,0.351896759880729,0.352751916040828,265130523.030738,0.0,1.0
1991-08-08,50.5,51.75,50.0,50.75,1691500,0.359878217374987,0.368786094042684,0.356315066707907,0.361659792708526,237360156.508147,0.0,1.0
1991-08-09,50.75,51.0,49.75,50.5,1378600,0.361659792708526,0.363441368042066,0.354533491374368,0.359878217374987,193452386.498453,0.0,1.0
1991-08-12,51.75,52.25,50.5,50.75,1272600,0.368786094042684,0.372349244709763,0.359878217374987,0.361659792708526,178577910.240774,0.0,1.0
1991-08-13,53.5,54.0,52.0,52.0,2558800,0.381257121377461,0.38482027204454,0.370567669376224,0.370567669376224,359064243.850457,0.0,1.0
1991-08-14,54.88,55.0,53.88,54.75,1792100,0.391091417218599,0.391946573378698,0.383965115884441,0.390164998045159,251476876.428171,0.0,1.0
1991-08-15,53.25,55.0,53.0,55.0,1299500,0.379475546043921,0.391946573378698,0.377693970710382,0.391946573378698,182352659.404279,0.0,1.0
1991-08-16,53.25,54.25,52.25,52.75,1417900,0.379475546043921,0.38660184737808,0.372349244709763,0.375912395376842,198967168.733611,0.0,1.0
1991-08-19,50.5,51.63,48.5,49.5,2879300,0.360733373535085,0.368805229220128,0.346446903296072,0.353590138415579,403080670.288628,0.12,1.0
1991-08-20,51.0,51.75,50.5,51.5,1780600,0.364304991094839,0.369662417434469,0.360733373535085,0.367876608654592,249270809.40365,0.0,1.0
1991-08-21,53.75,54.13,52.0,52.5,1994400,0.383948887673482,0.386663317018895,0.371448226214345,0.375019843774099,279201225.58387,0.0,1.0
1991-08-22,54.25,54.75,53.75,54.0,1479000,0.387520505233235,0.391092122792989,0.383948887673482,0.385734696453359,207049043.641468,0.0,1.0
1991-08-23,53.0,55.5,52.75,54.0,2146600,0.378591461333852,0.396449549132619,0.376805652553975,0.385734696453359,300508098.093831,0.0,1.0
1991-08-26,53.0,53.5,52.5,53.0,907100,0.378591461333852,0.382163078893605,0.375019843774099,0.378591461333852,126987280.24826,0.0,1.0
1991-08-27,54.0,54.0,52.75,53.0,896000,0.385734696453359,0.385734696453359,0.376805652553975,0.378591461333852,125433362.476508,0.0,1.0
1991-08-28,53.25,54.25,53.13,54.0,960600,0.380377270113729,0.387520505233235,0.379520081899388,0.385734696453359,134476883.922917,0.0,1.0
1991-08-29,53.0,53.88,52.5,53.25,1012100,0.378591461333852,0.384877508239018,0.375019843774099,0.380377270113729,141686502.413475,0.0,1.0
1991-08-30,53.0,53.25,52.25,53.0,590500,0.378591461333852,0.380377270113729,0.373234034994222,0.378591461333852,82665625.6053327,0.0,1.0
1991-09-03,52.5,53.25,52.0,52.75,610500,0.375019843774099,0.380377270113729,0.371448226214345,0.376805652553975,85465477.4463261,0.0,1.0
1991-09-04,51.5,52.75,51.38,52.75,1069500,0.367876608654592,0.376805652553975,0.367019420440251,0.376805652553975,149722077.197127,0.0,1.0
1991-09-05,51.0,51.75,50.75,51.5,695400,0.364304991094839,0.369662417434469,0.362519182314962,0.367876608654592,97350848.5113435,0.0,1.0
1991-09-06,51.5,51.75,50.5,51.0,707800,0.367876608654592,0.369662417434469,0.360733373535085,0.364304991094839,99086756.6527595,0.0,1.0
1991-09-09,53.25,53.5,51.5,51.75,1129300,0.380377270113729,0.382163078893605,0.367876608654592,0.369662417434469,158093634.201697,0.0,1.0
1991-09-10,50.13,53.38,49.75,52.75,1632500,0.358090376540868,0.381305890679265,0.355375947195456,0.376805652553975,228537906.521093,0.0,1.0
1991-09-11,50.5,51.0,49.5,50.75,1589300,0.360733373535085,0.364304991094839,0.353590138415579,0.362519182314962,222490226.544548,0.0,1.0
1991-09-12,50.63,51.25,49.75,51.25,1064400,0.361661994100621,0.366090799874715,0.355375947195456,0.366090799874715,149008114.977673,0.0,1.0
1991-09-13,48.63,50.25,48.5,50.0,1488700,0.347375523861608,0.358947564755209,0.346446903296072,0.357161755975332,208406971.78435,0.0,1.0
1991-09-16,47.25,49.25,46.5,49.25,1837300,0.337517859396689,0.351804329635702,0.332160433057059,0.351804329635702,257208389.372867,0.0,1.0
1991-09-17,49.0,49.0,46.75,47.0,1209000,0.350018520855826,0.350018520855826,0.333946241836936,0.335732050616812,169251043.788056,0.0,1.0
1991-09-18,50.13,50.5,48.5,48.75,1083500,0.358090376540868,0.360733373535085,0.346446903296072,0.348232712075949,151681973.485822,0.0,1.0
1991-09-19,49.75,50.5,49.5,50.25,1592300,0.355375947195456,0.360733373535085,0.353590138415579,0.358947564755209,222910204.320696,0.0,1.0
1991-09-20,50.63,51.0,49.5,49.75,1679900,0.361661994100621,0.364304991094839,0.353590138415579,0.355375947195456,235173555.384248,0.0,1.0
1991-09-23,49.5,50.75,49.25,50.0,782700,0.353590138415579,0.362519182314962,0.351804329635702,0.357161755975332,109572201.79728,0.0,1.0
1991-09-24,50.25,50.38,48.25,49.5,947300,0.358947564755209,0.359876185320745,0.344661094516196,0.353590138415579,132614982.448656,0.0,1.0
1991-09-25,50.5,50.5,49.25,50.25,486300,0.360733373535085,0.360733373535085,0.351804329635702,0.358947564755209,68078397.5137567,0.0,1.0
1991-09-26,50.0,50.25,49.0,50.25,635900,0.357161755975332,0.358947564755209,0.350018520855826,0.358947564755209,89021289.2843879,0.0,1.0
1991-09-27,49.0,50.75,48.75,50.0,560800,0.350018520855826,0.362519182314962,0.348232712075949,0.357161755975332,78507845.6214572,0.0,1.0
1991-09-30,49.5,49.75,49.0,49.25,564300,0.353590138415579,0.355375947195456,0.350018520855826,0.351804329635702,78997819.6936312,0.0,1.0
1991-10-01,50.75,51.25,49.0,49.25,1173000,0.362519182314962,0.366090799874715,0.350018520855826,0.351804329635702,164211310.474268,0.0,1.0
1991-10-02,49.75,51.75,49.5,51.75,160600,0.355375947195456,0.369662417434469,0.353590138415579,0.369662417434469,22482810.2831777,0.0,1.0
1991-10-03,47.75,50.0,47.5,50.0,1616100,0.341089476956442,0.357161755975332,0.339303668176566,0.357161755975332,226242028.011479,0.0,1.0
1991-10-04,48.25,48.75,47.5,48.0,708700,0.344661094516196,0.348232712075949,0.339303668176566,0.342875285736319,99212749.9856041,0.0,1.0
1991-10-07,48.13,48.75,47.5,48.0,577700,0.343803906301855,0.348232712075949,0.339303668176566,0.342875285736319,80873720.4270968,0.0,1.0
1991-10-08,48.25,48.5,46.5,48.13,1538000,0.344661094516196,0.346446903296072,0.332160433057059,0.343803906301855,215308606.572399,0.0,1.0
1991-10-09,48.0,48.75,47.75,48.25,1185200,0.342875285736319,0.348232712075949,0.341089476956442,0.344661094516196,165919220.097274,0.0,1.0
1991-10-10,47.75,49.0,46.75,48.75,1403700,0.341089476956442,0.350018520855826,0.333946241836936,0.348232712075949,196507601.460128,0.0,1.0
1991-10-11,48.5,48.88,46.5,48.13,1071900,0.346446903296072,0.349161332641485,0.332160433057059,0.343803906301855,150058059.418046,0.0,1.0
1991-10-14,49.88,50.25,48.75,49.0,998900,0.356304567760991,0.358947564755209,0.348232712075949,0.350018520855826,139838600.19842,0.0,1.0
1991-10-15,52.5,52.5,50.0,50.5,2573300,0.375019843774099,0.375019843774099,0.357161755975332,0.360733373535085,360242937.121427,0.0,1.0
1991-10-16,53.5,54.0,52.25,52.5,1793500,0.382163078893605,0.385734696453359,0.373234034994222,0.375019843774099,251076713.841091,0.0,1.0
1991-10-17,52.38,53.25,51.5,53.0,1353700,0.374162655559758,0.380377270113729,0.367876608654592,0.378591461333852,189507971.857644,0.0,1.0
1991-10-18,55.0,55.5,54.5,55.13,3990700,0.392877931572865,0.396449549132619,0.389306314013112,0.393806552138401,558668437.092636,0.0,1.0
1991-10-21,54.75,55.88,54.25,55.25,1041900,0.391092122792989,0.399163978478031,0.387520505233235,0.394663740352742,145858281.656556,0.0,1.0
1991-10-22,54.5,56.25,54.5,55.5,1859000,0.389306314013112,0.401806975472249,0.389306314013112,0.396449549132619,260246228.620345,0.0,1.0
1991-10-23,53.13,55.25,52.75,55.0,1507400,0.379520081899388,0.394663740352742,0.376805652553975,0.392877931572865,211024833.255679,0.0,1.0
1991-10-24,52.13,53.25,51.5,53.0,1588400,0.372376846779881,0.380377270113729,0.367876608654592,0.378591461333852,222364233.211703,0.0,1.0
1991-10-25,51.25,52.25,50.75,51.75,955100,0.366090799874715,0.373234034994222,0.362519182314962,0.369662417434469,133706924.666644,0.0,1.0
1991-10-28,51.5,51.75,50.75,51.5,695200,0.367876608654592,0.369662417434469,0.362519182314962,0.367876608654592,97322849.9929336,0.0,1.0
1991-10-29,51.75,52.0,50.75,51.5,903900,0.369662417434469,0.371448226214345,0.362519182314962,0.367876608654592,126539303.953701,0.0,1.0
1991-10-30,49.75,52.75,49.5,52.0,1323600,0.355375947195456,0.376805652553975,0.353590138415579,0.371448226214345,185294194.836949,0.0,1.0
1991-10-31,51.5,51.75,50.0,50.75,2069700,0.367876608654592,0.369662417434469,0.357161755975332,0.362519182314962,289742667.765211,0.0,1.0
1991-11-01,51.0,52.0,50.5,51.25,1797000,0.364304991094839,0.371448226214345,0.360733373535085,0.366090799874715,251566687.913265,0.0,1.0
1991-11-04,49.75,50.75,48.5,50.75,1743700,0.355375947195456,0.362519182314962,0.346446903296072,0.362519182314962,244105082.757017,0.0,1.0
1991-11-05,48.75,50.5,48.75,49.75,1925000,0.348232712075949,0.360733373535085,0.348232712075949,0.355375947195456,269485739.695623,0.0,1.0
1991-11-06,48.0,49.25,47.5,49.0,2114200,0.342875285736319,0.351804329635702,0.339303668176566,0.350018520855826,295972338.111421,0.0,1.0
1991-11-07,49.75,50.5,48.25,48.5,2649400,0.355375947195456,0.360733373535085,0.344661094516196,0.346446903296072,370896373.376407,0.0,1.0
1991-11-08,53.25,53.75,51.0,51.25,3355600,0.380377270113729,0.383948887673482,0.364304991094839,0.366090799874715,469759141.881887,0.0,1.0
1991-11-11,53.75,54.5,53.25,53.5,1472700,0.383948887673482,0.389306314013112,0.380377270113729,0.382163078893605,206167090.311555,0.0,1.0
1991-11-12,54.5,54.75,53.75,54.25,1488300,0.389306314013112,0.391092122792989,0.383948887673482,0.387520505233235,208350974.74753,0.0,1.0
1991-11-13,54.13,54.5,53.5,54.0,1660000,0.386663317018895,0.389306314013112,0.382163078893605,0.385734696453359,232387702.802459,0.0,1.0
1991-11-14,54.75,55.25,54.0,54.25,1678600,0.391092122792989,0.394663740352742,0.385734696453359,0.387520505233235,234991565.014583,0.0,1.0
1991-11-15,50.0,54.75,49.75,54.5,2294200,0.357161755975332,0.391092122792989,0.355375947195456,0.389306314013112,321171004.680363,0.0,1.0
1991-11-18,52.13,52.5,50.0,50.0,2131600,0.373234034994222,0.375883116002238,0.357983920002131,0.357983920002131,297722869.785228,0.12,1.0
1991-11-19,51.25,51.75,49.75,51.75,2549000,0.366933518002185,0.370513357202206,0.356194000402121,0.370513357202206,356021577.726846,0.0,1.0
1991-11-20,50.5,52.0,50.25,51.25,1500900,0.361563759202153,0.372303276802217,0.359773839602142,0.366933518002185,209632320.914172,0.0,1.0
1991-11-21,51.0,51.75,50.5,50.5,953700,0.365143598402174,0.370513357202206,0.361563759202153,0.361563759202153,133204307.052999,0.0,1.0
1991-11-22,51.25,51.75,50.25,51.0,873600,0.366933518002185,0.370513357202206,0.359773839602142,0.365143598402174,122016653.708189,0.0,1.0
1991-11-25,51.25,52.25,51.0,51.0,700300,0.366933518002185,0.374093196402227,0.365143598402174,0.365143598402174,97811655.8972579,0.0,1.0
1991-11-26,51.5,52.0,50.0,51.5,1243500,0.368723437602195,0.372303276802217,0.357983920002131,0.368723437602195,173680985.446581,0.0,1.0
1991-11-27,51.0,51.5,50.5,51.25,564600,0.365143598402174,0.368723437602195,0.361563759202153,0.366933518002185,78858290.6177236,0.0,1.0
1991-11-29,50.75,51.5,50.5,50.5,304400,0.363353678802163,0.368723437602195,0.361563759202153,0.361563759202153,42515876.1318369,0.0,1.0
1991-12-02,51.75,52.0,50.0,50.75,1061600,0.370513357202206,0.372303276802217,0.357983920002131,0.363353678802163,148274816.365171,0.0,1.0
1991-12-03,50.5,52.0,50.25,52.0,918400,0.361563759202153,0.372303276802217,0.359773839602142,0.372303276802217,128273918.000916,0.0,1.0
1991-12-04,50.5,50.75,50.0,50.75,719200,0.361563759202153,0.363353678802163,0.357983920002131,0.363353678802163,100451439.270752,0.0,1.0
1991-12-05,50.0,51.0,49.25,50.5,885700,0.357983920002131,0.365143598402174,0.352614161202099,0.361563759202153,123706673.751537,0.0,1.0
1991-12-06,48.75,49.75,48.5,49.5,1758800,0.349034322002078,0.356194000402121,0.347244402402067,0.35440408080211,245653491.920744,0.0,1.0
1991-12-09,49.13,50.0,48.75,49.0,873500,0.351754999794094,0.357983920002131,0.349034322002078,0.350824241602089,122002686.600393,0.0,1.0
1991-12-10,49.13,49.5,48.5,49.0,1094800,0.351754999794094,0.35440408080211,0.347244402402067,0.350824241602089,152911896.153531,0.0,1.0
1991-12-11,49.0,49.75,48.5,49.25,755000,0.350824241602089,0.356194000402121,0.347244402402067,0.352614161202099,105451663.861816,0.0,1.0
1991-12-12,49.38,49.75,49.0,49.38,819200,0.353544919394105,0.356194000402121,0.350824241602089,0.353544919394105,114418547.067019,0.0,1.0
1991-12-13,50.38,50.75,49.75,49.75,849300,0.360704597794148,0.363353678802163,0.356194000402121,0.356194000402121,118622646.513696,0.0,1.0
1991-12-16,50.5,50.75,50.0,50.38,689200,0.361563759202153,0.363353678802163,0.357983920002131,0.360704597794148,96261306.9318722,0.0,1.0
1991-12-17,50.5,51.0,50.25,50.5,873600,0.361563759202153,0.365143598402174,0.359773839602142,0.361563759202153,122016653.708189,0.0,1.0
1991-12-18,51.75,52.0,50.0,50.25,1666100,0.370513357202206,0.372303276802217,0.357983920002131,0.359773839602142,232705982.993605,0.0,1.0
1991-12-19,50.75,51.75,50.75,51.25,1029700,0.363353678802163,0.370513357202206,0.363353678802163,0.366933518002185,143819308.978162,0.0,1.0
1991-12-20,50.25,51.5,50.25,51.25,1144500,0.359773839602142,0.368723437602195,0.359773839602142,0.366933518002185,159853548.728276,0.0,1.0
1991-12-23,51.5,51.75,50.0,50.5,921100,0.368723437602195,0.370513357202206,0.357983920002131,0.361563759202153,128651029.911416,0.0,1.0
1991-12-24,52.25,53.75,51.75,52.0,1683600,0.374093196402227,0.384832714002291,0.370513357202206,0.372303276802217,235150226.857952,0.0,1.0
1991-12-26,54.88,55.0,52.25,52.75,1200900,0.392923150594339,0.393782312002344,0.374093196402227,0.377673035602249,167730997.525371,0.0,1.0
1991-12-27,55.0,55.75,54.5,54.75,1497700,0.393782312002344,0.399152070802376,0.390202472802323,0.391992392402334,209185373.464692,0.0,1.0
1991-12-30,56.75,57.25,55.0,55.0,1639700,0.406311749202419,0.40989158840244,0.393782312002344,0.393782312002344,229018666.53539,0.0,1.0
1991-12-31,56.38,58.0,56.0,57.38,1196700,0.403662668194403,0.415261347202472,0.400941990402387,0.410822346594446,167144378.997928,0.0,1.0
1992-01-02,59.5,59.75,55.5,55.75,2086000,0.426000864802536,0.427790784402547,0.397362151202366,0.399152070802376,291353868.63013,0.0,1.0
1992-01-03,59.0,60.25,58.25,60.0,1698700,0.422421025602515,0.431370623602568,0.417051266802483,0.429580704002558,237259260.135188,0.0,1.0
1992-01-06,58.0,59.0,57.75,58.75,1020000,0.415261347202472,0.422421025602515,0.413471427602462,0.420631106002504,142464499.521924,0.0,1.0
1992-01-07,59.13,59.5,57.5,57.5,1263100,0.423351783794521,0.426000864802536,0.411681508002451,0.411681508002451,176418538.574649,0.0,1.0
1992-01-08,60.5,61.25,58.5,58.5,2078100,0.433160543202579,0.438530302002611,0.418841186402494,0.418841186402494,290250467.114225,0.0,1.0
1992-01-09,62.25,62.25,60.25,60.5,1861700,0.445689980402654,0.445689980402654,0.431370623602568,0.433160543202579,260025645.843103,0.0,1.0
1992-01-10,62.25,62.5,61.0,61.5,1752000,0.445689980402654,0.447479900002664,0.4367403824026,0.440320221602622,244703728.590598,0.0,1.0
1992-01-13,62.0,62.75,61.5,62.25,963000,0.443900060802643,0.449269819602675,0.440320221602622,0.445689980402654,134503248.078051,0.0,1.0
1992-01-14,64.5,64.75,62.25,62.25,2444700,0.461799256802749,0.46358917640276,0.445689980402654,0.445689980402654,341453884.29534,0.0,1.0
1992-01-15,63.5,65.0,63.0,64.5,2908400,0.454639578402707,0.465379096002771,0.451059739202685,0.461799256802749,406219363.14663,0.0,1.0
1992-01-16,62.75,64.25,62.5,63.75,2620800,0.449269819602675,0.460009337202739,0.447479900002664,0.456429498002717,366049961.124566,0.0,1.0
1992-01-17,64.75,69.0,64.75,67.75,7574600,0.46358917640276,0.494017809602941,0.46358917640276,0.485068211602888,1057952547.13604,0.0,1.0
1992-01-20,64.0,65.25,64.0,64.5,1872000,0.458219417602728,0.467169015602781,0.458219417602728,0.461799256802749,261464257.946119,0.0,1.0
1992-01-21,61.13,64.25,61.0,64.25,1732900,0.437671140594606,0.460009337202739,0.4367403824026,0.460009337202739,242036011.001511,0.0,1.0
1992-01-22,63.5,63.75,61.25,61.5,1640000,0.454639578402707,0.456429498002717,0.438530302002611,0.440320221602622,229060567.858779,0.0,1.0
1992-01-23,64.5,64.75,63.0,64.25,1235300,0.461799256802749,0.46358917640276,0.451059739202685,0.460009337202739,172535682.607287,0.0,1.0
1992-01-24,64.62,65.75,64.0,64.5,1585800,0.462658418210755,0.470748854802803,0.458219417602728,0.461799256802749,221490395.433202,0.0,1.0
1992-01-27,64.5,65.25,64.25,64.75,745100,0.461799256802749,0.467169015602781,0.460009337202739,0.46358917640276,104068920.189986,0.0,1.0
1992-01-28,65.25,65.37,63.0,64.75,1551100,0.467169015602781,0.468028177010787,0.451059739202685,0.46358917640276,216643809.027898,0.0,1.0
1992-01-29,63.25,65.75,63.25,64.75,1290700,0.452849658802696,0.470748854802803,0.452849658802696,0.46358917640276,180273460.326419,0.0,1.0
1992-01-30,63.75,63.75,62.75,63.5,777800,0.456429498002717,0.456429498002717,0.449269819602675,0.454639578402707,108636164.439365,0.0,1.0
1992-01-31,64.75,65.25,63.5,64.0,1290700,0.46358917640276,0.467169015602781,0.454639578402707,0.458219417602728,180273460.326419,0.0,1.0
1992-02-03,65.75,66.25,64.5,64.75,1411900,0.470748854802803,0.474328694002824,0.461799256802749,0.46358917640276,197201594.975494,0.0,1.0
1992-02-04,65.75,66.25,65.0,65.75,1722600,0.470748854802803,0.474328694002824,0.465379096002771,0.470748854802803,240597398.898496,0.0,1.0
1992-02-05,66.12,66.75,65.12,66.25,1442000,0.473397935810819,0.477908533202845,0.466238257410776,0.474328694002824,201405694.42217,0.0,1.0
1992-02-06,64.12,66.0,64.0,65.75,831600,0.459078579010733,0.472538774402813,0.458219417602728,0.470748854802803,116150468.433757,0.0,1.0
1992-02-07,64.0,64.75,62.75,64.25,1317300,0.458219417602728,0.46358917640276,0.449269819602675,0.460009337202739,183988711.000226,0.0,1.0
1992-02-10,63.13,64.25,63.0,64.0,771800,0.451990497394691,0.460009337202739,0.451059739202685,0.458219417602728,107798137.971589,0.0,1.0
1992-02-11,62.88,63.75,62.25,63.0,1089400,0.45020057779468,0.456429498002717,0.445689980402654,0.451059739202685,152157672.332533,0.0,1.0
1992-02-12,65.25,65.5,63.0,63.75,1231800,0.467169015602781,0.468958935202792,0.451059739202685,0.456429498002717,172046833.834417,0.0,1.0
1992-02-13,64.25,65.25,63.75,65.25,678700,0.460009337202739,0.467169015602781,0.456429498002717,0.467169015602781,94794760.6132642,0.0,1.0
1992-02-14,64.12,64.25,63.25,63.75,648100,0.459937740418738,0.460870240516281,0.453697162842876,0.457283701679578,90351733.1762475,0.12,1.0
1992-02-18,62.75,64.5,62.75,64.25,610300,0.450110624006173,0.462663509934632,0.450110624006173,0.460870240516281,85082028.6336427,0.0,1.0
1992-02-19,62.0,63.0,61.75,62.75,854200,0.444730815751119,0.451903893424525,0.442937546332768,0.450110624006173,119084169.849021,0.0,1.0
1992-02-20,64.62,64.75,62.25,62.5,1168400,0.463524279255441,0.464456779352984,0.446524085169471,0.448317354587822,162886846.23226,0.0,1.0
1992-02-21,65.0,65.5,64.5,64.75,1353400,0.466250048771335,0.469836587608037,0.462663509934632,0.464456779352984,188677728.252944,0.0,1.0
1992-02-24,66.12,66.5,65.75,66.25,1530400,0.474283895765549,0.477009665281443,0.471629857026389,0.475216395863091,213353328.888951,0.0,1.0
1992-02-25,68.5,68.5,65.25,66.25,2028700,0.491355820628253,0.491355820628253,0.468043318189686,0.475216395863091,282821418.137098,0.0,1.0
1992-02-26,69.87,70.0,68.25,68.25,2045400,0.501182937040818,0.502115437138361,0.489562551209902,0.489562551209902,285149568.027614,0.0,1.0
1992-02-27,68.5,70.0,68.0,70.0,1090800,0.491355820628253,0.502115437138361,0.48776928179155,0.502115437138361,152068616.800881,0.0,1.0
1992-02-28,67.5,69.0,67.0,68.5,807100,0.484182742954848,0.494942359464955,0.480596204118145,0.491355820628253,112517950.696728,0.0,1.0
1992-03-02,67.25,68.5,67.25,67.75,796900,0.482389473536496,0.491355820628253,0.482389473536496,0.485976012373199,111095966.931263,0.0,1.0
1992-03-03,66.37,68.0,66.25,67.75,886400,0.4760771651839,0.48776928179155,0.475216395863091,0.485976012373199,123573177.422351,0.0,1.0
1992-03-04,65.0,66.75,64.75,66.25,1030100,0.466250048771335,0.478802934699794,0.464456779352984,0.475216395863091,143606419.294634,0.0,1.0
1992-03-05,63.5,65.5,63.0,64.5,2113600,0.455490432261227,0.469836587608037,0.451903893424525,0.462663509934632,294657341.831996,0.0,1.0
1992-03-06,64.0,64.0,63.0,63.5,1199000,0.45907697109793,0.45907697109793,0.451903893424525,0.455490432261227,167152797.528654,0.0,1.0
1992-03-09,63.75,64.25,63.5,63.75,972700,0.457283701679578,0.460870240516281,0.455490432261227,0.457283701679578,135604275.359568,0.0,1.0
1992-03-10,63.75,64.75,63.75,64.0,1095500,0.457283701679578,0.464456779352984,0.457283701679578,0.45907697109793,152723844.614379,0.0,1.0
1992-03-11,63.25,64.25,63.0,63.75,1175500,0.453697162842876,0.460870240516281,0.451903893424525,0.457283701679578,163876658.461162,0.0,1.0
1992-03-12,62.75,63.75,61.5,63.25,1365200,0.450110624006173,0.457283701679578,0.441144276914417,0.453697162842876,190322768.295345,0.0,1.0
1992-03-13,63.13,63.75,62.0,63.25,707000,0.452836393522067,0.457283701679578,0.444730815751119,0.453697162842876,98562992.3709412,0.0,1.0
1992-03-16,63.38,63.5,61.75,62.75,502600,0.454629662940419,0.455490432261227,0.442937546332768,0.450110624006173,70067552.9924115,0.0,1.0
1992-03-17,62.88,63.75,62.75,63.5,759800,0.451043124103716,0.457283701679578,0.450110624006173,0.455490432261227,105923849.509818,0.0,1.0
1992-03-18,63.75,64.0,63.0,63.25,723500,0.457283701679578,0.45907697109793,0.451903893424525,0.453697162842876,100863260.22684,0.0,1.0
1992-03-19,63.0,63.75,62.75,63.75,1058200,0.451903893424525,0.457283701679578,0.450110624006173,0.457283701679578,147523845.158317,0.0,1.0
1992-03-20,63.25,63.25,63.0,63.0,483600,0.453697162842876,0.453697162842876,0.451903893424525,0.451903893424525,67418759.7038007,0.0,1.0
1992-03-23,63.0,63.75,63.0,63.0,447100,0.451903893424525,0.457283701679578,0.451903893424525,0.451903893424525,62330288.3862061,0.0,1.0
1992-03-24,65.0,65.0,63.25,63.5,1869800,0.466250048771335,0.466250048771335,0.453697162842876,0.455490432261227,260669141.633926,0.0,1.0
1992-03-25,64.5,65.0,64.25,65.0,1085300,0.462663509934632,0.466250048771335,0.460870240516281,0.466250048771335,151301860.848914,0.0,1.0
1992-03-26,64.0,65.25,63.75,64.75,1098400,0.45907697109793,0.468043318189686,0.457283701679578,0.464456779352984,153128134.116325,0.0,1.0
1992-03-27,61.0,64.0,60.5,63.88,2361900,0.437557738077714,0.45907697109793,0.433971199241012,0.458216201777121,329272887.808948,0.0,1.0
1992-03-30,58.13,61.25,57.75,61.25,3027100,0.416971005155041,0.439351007496066,0.414245235639148,0.439351007496066,422008534.944945,0.0,1.0
1992-03-31,58.25,59.75,58.0,58.25,1898500,0.41783177447585,0.428591390985958,0.416038505057499,0.41783177447585,264670213.601459,0.0,1.0
1992-04-01,59.0,59.25,57.25,57.25,1425500,0.423211582730904,0.425004852149255,0.410658696802445,0.410658696802445,198729201.732357,0.0,1.0
1992-04-02,58.75,59.5,58.38,59.0,1196200,0.421418313312553,0.426798121567606,0.418764274573393,0.423211582730904,166762449.044017,0.0,1.0
1992-04-03,59.0,59.25,58.5,58.75,1039800,0.423211582730904,0.425004852149255,0.419625043894201,0.421418313312553,144958697.973557,0.0,1.0
1992-04-06,60.75,61.0,59.0,59.0,910600,0.435764468659363,0.437557738077714,0.423211582730904,0.423211582730904,126946903.611003,0.0,1.0
1992-04-07,57.25,61.25,57.25,61.0,2055500,0.410658696802445,0.439351007496066,0.410658696802445,0.437557738077714,286557610.77577,0.0,1.0
1992-04-08,55.88,57.0,54.75,57.0,3277000,0.40083158038988,0.408865427384094,0.392726002618932,0.408865427384094,456847137.198832,0.0,1.0
1992-04-09,57.25,58.25,55.25,56.0,1715500,0.410658696802445,0.41783177447585,0.396312541455635,0.401692349710688,239158151.926944,0.0,1.0
1992-04-10,55.5,57.5,55.0,57.25,2447000,0.398105810873986,0.412451966220796,0.394519272037283,0.410658696802445,341136693.538462,0.0,1.0
1992-04-13,56.5,56.75,55.25,55.5,1096700,0.405278888547391,0.407072157965742,0.396312541455635,0.398105810873986,152891136.822081,0.0,1.0
1992-04-14,58.75,59.25,57.25,57.75,1289300,0.421418313312553,0.425004852149255,0.410658696802445,0.414245235639148,179741536.15821,0.0,1.0
1992-04-15,60.5,60.88,57.5,58.0,1940700,0.433971199241012,0.436696968756906,0.412451966220796,0.416038505057499,270553322.905637,0.0,1.0
1992-04-16,59.0,60.75,58.5,60.25,2309700,0.423211582730904,0.435764468659363,0.419625043894201,0.43217792982266,321995676.773922,0.0,1.0
1992-04-20,56.75,59.0,56.0,59.0,1839700,0.407072157965742,0.423211582730904,0.401692349710688,0.423211582730904,256472895.424074,0.0,1.0
1992-04-21,56.25,57.25,56.0,57.0,1610400,0.40348561912904,0.410658696802445,0.401692349710688,0.408865427384094,224506142.735733,0.0,1.0
1992-04-22,57.63,58.0,56.25,56.25,1531500,0.413384466318339,0.416038505057499,0.40348561912904,0.40348561912904,213506680.079344,0.0,1.0
1992-04-23,57.0,58.25,56.0,57.5,1632300,0.408865427384094,0.41783177447585,0.401692349710688,0.412451966220796,227559225.52629,0.0,1.0
1992-04-24,56.5,58.25,56.0,57.0,877500,0.405278888547391,0.41783177447585,0.401692349710688,0.408865427384094,122332426.881897,0.0,1.0
1992-04-27,55.75,56.25,55.0,56.0,1252400,0.399899080292337,0.40348561912904,0.394519272037283,0.401692349710688,174597300.771381,0.0,1.0
1992-04-28,54.25,55.75,53.0,55.25,1554700,0.389139463782229,0.399899080292337,0.380173116690473,0.396312541455635,216740996.094911,0.0,1.0
1992-04-29,57.0,57.0,54.25,54.25,1775900,0.408865427384094,0.408865427384094,0.389139463782229,0.389139463782229,247578526.381265,0.0,1.0
1992-04-30,60.13,60.25,56.5,57.25,2323800,0.431317160501852,0.43217792982266,0.405278888547391,0.410658696802445,323961360.214417,0.0,1.0
1992-05-01,59.25,60.75,58.25,60.0,1199800,0.425004852149255,0.435764468659363,0.41783177447585,0.430384660404309,167264325.667122,0.0,1.0
1992-05-04,60.5,61.25,59.25,59.5,1100300,0.433971199241012,0.439351007496066,0.425004852149255,0.426798121567606,153393013.445186,0.0,1.0
1992-05-05,60.5,60.63,59.5,60.5,1607900,0.433971199241012,0.434903699338554,0.426798121567606,0.433971199241012,224157617.303021,0.0,1.0
1992-05-06,61.75,62.13,60.5,60.75,1589200,0.442937546332768,0.445663315848662,0.433971199241012,0.435764468659363,221550647.066336,0.0,1.0
1992-05-07,60.75,62.25,60.5,61.5,1538900,0.435764468659363,0.446524085169471,0.433971199241012,0.441144276914417,214538315.360171,0.0,1.0
1992-05-08,62.0,62.88,61.0,61.5,1774100,0.444730815751119,0.451043124103716,0.437557738077714,0.441144276914417,247327588.069713,0.0,1.0
1992-05-11,62.25,62.75,61.5,62.0,811600,0.446524085169471,0.450110624006173,0.441144276914417,0.444730815751119,113145296.475609,0.0,1.0
1992-05-12,62.25,63.0,61.75,62.25,687900,0.446524085169471,0.451903893424525,0.442937546332768,0.446524085169471,95900258.0650217,0.0,1.0
1992-05-13,62.75,63.25,62.25,62.5,870300,0.450110624006173,0.453697162842876,0.446524085169471,0.448317354587822,121328673.635686,0.0,1.0
1992-05-14,61.38,63.0,60.25,62.75,1401100,0.440283507593608,0.451903893424525,0.43217792982266,0.450110624006173,195327593.509089,0.0,1.0
1992-05-15,60.63,61.25,60.5,61.0,1083100,0.434903699338554,0.439351007496066,0.433971199241012,0.437557738077714,150995158.468128,0.0,1.0
1992-05-18,60.38,61.5,60.0,61.5,1152600,0.433110429920203,0.441144276914417,0.430384660404309,0.441144276914417,160684165.49752,0.0,1.0
1992-05-19,59.38,60.75,59.0,60.75,1175700,0.425937352246798,0.435764468659363,0.423211582730904,0.435764468659363,163904540.495779,0.0,1.0
1992-05-20,60.0,60.25,59.25,59.75,1546500,0.430384660404309,0.43217792982266,0.425004852149255,0.428591390985958,215597832.675616,0.0,1.0
1992-05-21,59.13,60.25,58.75,60.25,1229400,0.424144082828447,0.43217792982266,0.421418313312553,0.43217792982266,171390866.790431,0.0,1.0
1992-05-22,59.5,59.75,59.0,59.0,414900,0.426798121567606,0.428591390985958,0.423211582730904,0.423211582730904,57841280.8128763,0.0,1.0
1992-05-26,59.25,59.75,58.75,59.5,853700,0.425004852149255,0.428591390985958,0.421418313312553,0.426798121567606,119014464.762479,0.0,1.0
1992-05-27,60.25,60.25,59.0,59.25,1375800,0.43217792982266,0.43217792982266,0.423211582730904,0.425004852149255,191800516.130044,0.0,1.0
1992-05-28,59.5,60.25,59.0,60.0,1136100,0.426798121567606,0.43217792982266,0.423211582730904,0.430384660404309,158383897.641621,0.0,1.0
1992-05-29,59.75,60.63,59.5,59.75,1591500,0.428591390985958,0.434903699338554,0.426798121567606,0.428591390985958,221871290.464431,0.0,1.0
1992-06-01,57.5,59.5,56.0,57.25,2214700,0.413312735541605,0.427688830690878,0.40253066417965,0.411515723647946,308108700.868186,0.12,1.0
1992-06-02,56.5,57.5,56.25,57.5,1390000,0.406124687966968,0.413312735541605,0.404327676073309,0.413312735541605,193376572.089574,0.0,1.0
1992-06-03,54.13,56.5,54.0,56.5,2683700,0.389089015215079,0.406124687966968,0.388154569030377,0.406124687966968,373355903.968913,0.0,1.0
1992-06-04,54.5,54.75,53.5,54.25,1608500,0.391748592817695,0.393545604711354,0.384560545243058,0.389951580924036,223774256.263366,0.0,1.0
1992-06-05,54.88,55.25,54.25,54.75,1006500,0.394480050896057,0.397139628498672,0.389951580924036,0.393545604711354,140024114.969896,0.0,1.0
1992-06-08,54.25,55.0,54.0,55.0,931600,0.389951580924036,0.395342616605013,0.388154569030377,0.395342616605013,129604039.250825,0.0,1.0
1992-06-09,54.0,54.25,53.5,54.25,904300,0.388154569030377,0.389951580924036,0.384560545243058,0.389951580924036,125806067.727051,0.0,1.0
1992-06-10,53.75,54.75,53.5,54.0,1130400,0.386357557136718,0.393545604711354,0.384560545243058,0.388154569030377,157261062.654715,0.0,1.0
1992-06-11,53.88,54.25,53.5,53.75,1254600,0.38729200332142,0.389951580924036,0.384560545243058,0.386357557136718,174539746.290345,0.0,1.0
1992-06-12,54.63,55.0,54.25,54.5,861700,0.392683039002398,0.395342616605013,0.389951580924036,0.391748592817695,119879562.711932,0.0,1.0
1992-06-15,52.63,54.0,52.5,54.0,1689200,0.378306943853125,0.388154569030377,0.377372497668422,0.388154569030377,235001227.031444,0.0,1.0
1992-06-16,49.25,52.0,48.75,51.75,3262100,0.354011343050853,0.373778473881104,0.350417319263535,0.371981461987444,453822817.131941,0.0,1.0
1992-06-17,47.5,49.25,47.0,49.0,2716500,0.341432259795239,0.354011343050853,0.33783823600792,0.352214331157194,377919034.590882,0.0,1.0
1992-06-18,45.25,49.0,44.75,47.5,3872500,0.325259152752306,0.352214331157194,0.321665128964988,0.341432259795239,538741565.048111,0.0,1.0
1992-06-19,44.75,46.0,43.75,46.0,3816400,0.321665128964988,0.330650188433284,0.314477081390352,0.330650188433284,530936942.24651,0.0,1.0
1992-06-22,44.25,44.75,42.75,44.0,3481600,0.31807110517767,0.321665128964988,0.307289033815715,0.316274093284011,484359621.141769,0.0,1.0
1992-06-23,45.25,45.5,44.5,45.0,2781700,0.325259152752306,0.327056164645966,0.319868117071329,0.323462140858647,386989647.900408,0.0,1.0
1992-06-24,46.0,46.0,45.25,45.5,1884500,0.330650188433284,0.330650188433284,0.325259152752306,0.327056164645966,262171331.00921,0.0,1.0
1992-06-25,45.63,46.5,45.25,46.5,1434000,0.327990610830668,0.334244212220602,0.325259152752306,0.334244212220602,199497844.875143,0.0,1.0
1992-06-26,45.25,46.0,44.5,45.75,985400,0.325259152752306,0.330650188433284,0.319868117071329,0.328853176539625,137088686.429544,0.0,1.0
1992-06-29,46.75,47.13,45.25,45.75,1682400,0.336041224114261,0.338772682192623,0.325259152752306,0.328853176539625,234055212.146402,0.0,1.0
1992-06-30,48.0,48.25,46.5,46.75,1726300,0.345026283582557,0.346823295476216,0.334244212220602,0.336041224114261,240162572.948368,0.0,1.0
1992-07-01,49.0,49.5,47.75,48.0,1281500,0.352214331157194,0.355808354944512,0.343229271688898,0.345026283582557,178282069.879704,0.0,1.0
1992-07-02,46.25,49.0,45.75,49.0,2291500,0.332447200326943,0.352214331157194,0.328853176539625,0.352214331157194,318793104.275725,0.0,1.0
1992-07-06,46.25,46.75,45.5,46.5,1089300,0.332447200326943,0.336041224114261,0.327056164645966,0.334244212220602,151543237.393649,0.0,1.0
1992-07-07,44.25,46.25,43.5,46.25,1849000,0.31807110517767,0.332447200326943,0.312680069496692,0.332447200326943,257232576.829943,0.0,1.0
1992-07-08,45.75,45.75,44.0,44.0,1749600,0.328853176539625,0.328853176539625,0.316274093284011,0.316274093284011,243404065.127998,0.0,1.0
1992-07-09,45.88,46.5,45.75,46.0,1480300,0.329787622724327,0.334244212220602,0.328853176539625,0.330650188433284,205939093.283594,0.0,1.0
1992-07-10,45.75,46.25,44.88,46.0,1283900,0.328853176539625,0.332447200326943,0.322599575149691,0.330650188433284,178615957.486189,0.0,1.0
1992-07-13,47.0,47.13,45.25,45.75,1121100,0.33783823600792,0.338772682192623,0.325259152752306,0.328853176539625,155967248.179584,0.0,1.0
1992-07-14,47.5,48.0,47.0,47.0,1124900,0.341432259795239,0.345026283582557,0.33783823600792,0.33783823600792,156495903.556519,0.0,1.0
1992-07-15,48.0,49.0,47.25,47.5,1557700,0.345026283582557,0.352214331157194,0.33963524790158,0.341432259795239,216706968.592755,0.0,1.0
1992-07-16,48.75,49.0,47.25,47.75,1248200,0.350417319263535,0.352214331157194,0.33963524790158,0.343229271688898,173649379.339716,0.0,1.0
1992-07-17,45.0,46.0,44.63,45.0,3782500,0.323462140858647,0.330650188433284,0.320802563256032,0.323462140858647,526220779.804901,0.0,1.0
1992-07-20,44.75,45.25,44.0,44.75,1715400,0.321665128964988,0.325259152752306,0.316274093284011,0.321665128964988,238646166.735579,0.0,1.0
1992-07-21,45.75,46.25,45.0,45.5,1178100,0.328853176539625,0.332447200326943,0.323462140858647,0.327056164645966,163897078.833616,0.0,1.0
1992-07-22,44.25,45.5,44.0,45.25,1446200,0.31807110517767,0.327056164645966,0.316274093284011,0.325259152752306,201195106.874778,0.0,1.0
1992-07-23,44.75,44.75,43.75,44.5,1531400,0.321665128964988,0.321665128964988,0.314477081390352,0.319868117071329,213048116.905017,0.0,1.0
1992-07-24,45.88,46.25,44.0,44.5,1205100,0.329787622724327,0.332447200326943,0.316274093284011,0.319868117071329,167653314.406579,0.0,1.0
1992-07-27,45.25,46.5,45.25,45.75,21400,0.325259152752306,0.334244212220602,0.325259152752306,0.328853176539625,2977164.49116322,0.0,1.0
1992-07-28,46.5,46.5,45.25,45.5,1198600,0.334244212220602,0.334244212220602,0.325259152752306,0.327056164645966,166749035.472347,0.0,1.0
1992-07-29,47.25,47.75,46.5,46.63,2239000,0.33963524790158,0.343229271688898,0.334244212220602,0.335178658405305,311489312.883852,0.0,1.0
1992-07-30,47.25,47.5,46.75,47.25,1231200,0.33963524790158,0.341432259795239,0.336041224114261,0.33963524790158,171284342.12711,0.0,1.0
1992-07-31,46.75,47.5,46.75,47.25,809900,0.336041224114261,0.341432259795239,0.336041224114261,0.33963524790158,112673155.205285,0.0,1.0
1992-08-03,45.75,47.25,45.5,46.75,612000,0.328853176539625,0.33963524790158,0.327056164645966,0.336041224114261,85141339.6538266,0.0,1.0
1992-08-04,45.5,45.75,44.75,45.0,1068900,0.327056164645966,0.328853176539625,0.321665128964988,0.323462140858647,148705192.738522,0.0,1.0
1992-08-05,44.75,45.5,44.5,45.5,1243400,0.321665128964988,0.327056164645966,0.319868117071329,0.327056164645966,172981604.126745,0.0,1.0
1992-08-06,44.0,44.5,42.75,44.25,2303300,0.316274093284011,0.319868117071329,0.307289033815715,0.31807110517767,320434718.340945,0.0,1.0
1992-08-07,43.38,43.75,41.5,42.0,1956800,0.311817503787736,0.314477081390352,0.298303974347419,0.301897998134737,272229695.154588,0.0,1.0
1992-08-10,44.13,44.5,43.0,43.25,816500,0.317208539468713,0.319868117071329,0.309086045709374,0.310883057603033,113591346.12312,0.0,1.0
1992-08-11,43.5,44.5,43.0,44.5,1083100,0.312680069496692,0.319868117071329,0.309086045709374,0.319868117071329,150680694.410228,0.0,1.0
1992-08-12,44.13,44.25,43.25,43.75,1083800,0.317208539468713,0.31807110517767,0.310883057603033,0.314477081390352,150778078.295453,0.0,1.0
1992-08-13,44.75,45.5,44.25,44.5,1526700,0.321665128964988,0.327056164645966,0.31807110517767,0.319868117071329,212394253.675649,0.0,1.0
1992-08-14,44.75,45.25,44.5,45.0,1215200,0.321665128964988,0.325259152752306,0.319868117071329,0.323462140858647,169058424.750539,0.0,1.0
1992-08-17,44.75,44.75,43.75,44.25,1149200,0.322527694673944,0.322527694673944,0.315320371887935,0.318924033280939,159448942.987638,0.12,1.0
1992-08-18,44.75,45.25,44.5,44.5,1002800,0.322527694673944,0.326131356066949,0.320725863977442,0.320725863977442,139136268.733035,0.0,1.0
1992-08-19,44.5,45.25,44.5,44.63,1522700,0.320725863977442,0.326131356066949,0.320725863977442,0.321662815939623,211271236.93637,0.0,1.0
1992-08-20,44.75,45.0,44.25,44.75,972400,0.322527694673944,0.324329525370447,0.318924033280939,0.322527694673944,134918336.374155,0.0,1.0
1992-08-21,44.63,45.25,44.0,44.75,977400,0.321662815939623,0.326131356066949,0.317122202584437,0.322527694673944,135612075.248971,0.0,1.0
1992-08-24,43.25,44.75,43.25,44.25,1358700,0.31171671049493,0.322527694673944,0.31171671049493,0.318924033280939,188516601.842415,0.0,1.0
1992-08-25,44.38,44.5,43.25,43.25,1181800,0.319860985243121,0.320725863977442,0.31171671049493,0.31171671049493,163972120.451436,0.0,1.0
1992-08-26,44.25,44.5,43.25,44.25,1080900,0.318924033280939,0.320725863977442,0.31171671049493,0.318924033280939,149972469.957656,0.0,1.0
1992-08-27,44.5,45.13,44.25,44.75,738800,0.320725863977442,0.325266477332628,0.318924033280939,0.322527694673944,102506856.142766,0.0,1.0
1992-08-28,45.0,45.25,44.0,44.25,546800,0.324329525370447,0.326131356066949,0.317122202584437,0.318924033280939,75867283.3498436,0.0,1.0
1992-08-31,46.0,46.25,44.75,45.0,1081400,0.331536848156457,0.333338678852959,0.322527694673944,0.324329525370447,150041843.845137,0.0,1.0
1992-09-01,46.5,46.5,45.75,46.25,538300,0.335140509549462,0.335140509549462,0.329735017459954,0.333338678852959,74687927.2626569,0.0,1.0
1992-09-02,48.5,48.75,46.5,46.5,1695500,0.349555155121482,0.351356985817984,0.335140509549462,0.335140509549462,235246852.45,0.0,1.0
1992-09-03,47.75,49.25,47.75,49.0,1891600,0.344149663031974,0.354960647210989,0.344149663031974,0.353158816514487,262455291.120271,0.0,1.0
1992-09-04,47.25,48.25,46.75,48.25,564600,0.340546001638969,0.347753324424979,0.336942340245964,0.347753324424979,78336993.7441876,0.0,1.0
1992-09-08,47.75,48.0,46.5,46.75,625000,0.344149663031974,0.345951493728477,0.335140509549462,0.336942340245964,86717359.3519611,0.0,1.0
1992-09-09,49.0,49.25,47.75,48.0,1403600,0.353158816514487,0.354960647210989,0.344149663031974,0.345951493728477,194746376.93826,0.0,1.0
1992-09-10,49.25,49.5,47.5,48.0,2037300,0.354960647210989,0.356762477907492,0.342347832335472,0.345951493728477,282670841.9324,0.0,1.0
1992-09-11,47.63,49.25,47.5,49.0,1606100,0.343284784297653,0.354960647210989,0.342347832335472,0.353158816514487,222842801.368295,0.0,1.0
1992-09-14,49.5,50.0,48.5,49.0,1916800,0.356762477907492,0.360366139300497,0.349555155121482,0.353158816514487,265951735.049342,0.0,1.0
1992-09-15,48.25,49.25,47.75,49.25,1951100,0.347753324424979,0.354960647210989,0.344149663031974,0.354960647210989,270710783.730578,0.0,1.0
1992-09-16,47.0,48.25,46.5,47.75,1595700,0.338744170942467,0.347753324424979,0.335140509549462,0.344149663031974,221399824.508679,0.0,1.0
1992-09-17,46.0,47.25,45.38,47.25,1539600,0.331536848156457,0.340546001638969,0.327068308029131,0.340546001638969,213616074.333247,0.0,1.0
1992-09-18,46.5,46.88,45.25,45.75,1032200,0.335140509549462,0.337879292208146,0.326131356066949,0.329735017459954,143215453.316951,0.0,1.0
1992-09-21,46.5,47.75,46.25,46.75,800700,0.335140509549462,0.344149663031974,0.333338678852959,0.336942340245964,111095343.412984,0.0,1.0
1992-09-22,45.75,46.75,45.25,46.75,995900,0.329735017459954,0.336942340245964,0.326131356066949,0.336942340245964,138178909.085789,0.0,1.0
1992-09-23,47.5,47.5,45.5,46.0,1106900,0.342347832335472,0.342347832335472,0.327933186763452,0.331536848156457,153579912.106697,0.0,1.0
1992-09-24,46.25,47.75,46.25,47.25,1121900,0.333338678852959,0.344149663031974,0.333338678852959,0.340546001638969,155661128.731144,0.0,1.0
1992-09-25,45.5,46.5,45.25,46.25,1227400,0.327933186763452,0.335140509549462,0.326131356066949,0.333338678852959,170299018.989755,0.0,1.0
1992-09-28,44.75,45.0,43.75,45.0,1335000,0.322527694673944,0.324329525370447,0.315320371887935,0.324329525370447,185228279.575789,0.0,1.0
1992-09-29,44.88,45.5,44.0,44.5,1404200,0.323464646636126,0.327933186763452,0.317122202584437,0.320725863977442,194829625.603238,0.0,1.0
1992-09-30,45.13,45.5,44.5,45.0,893300,0.325266477332628,0.327933186763452,0.320725863977442,0.324329525370447,123943387.374571,0.0,1.0
1992-10-01,44.25,45.13,44.25,44.75,1095800,0.318924033280939,0.325266477332628,0.318924033280939,0.322527694673944,152039811.804606,0.0,1.0
1992-10-02,43.75,44.75,43.0,44.5,1013800,0.315320371887935,0.322527694673944,0.309914879798427,0.320725863977442,140662494.257629,0.0,1.0
1992-10-05,43.5,43.75,41.5,43.25,2365700,0.313518541191432,0.315320371887935,0.299103895619412,0.31171671049493,328235611.230295,0.0,1.0
1992-10-06,44.75,45.0,42.75,43.75,1012900,0.322527694673944,0.324329525370447,0.308113049101925,0.315320371887935,140537621.260162,0.0,1.0
1992-10-07,43.75,45.25,43.5,45.0,1011700,0.315320371887935,0.326131356066949,0.313518541191432,0.324329525370447,140371123.930206,0.0,1.0
1992-10-08,43.5,44.25,43.0,44.0,1133700,0.313518541191432,0.318924033280939,0.309914879798427,0.317122202584437,157298352.475709,0.0,1.0
1992-10-09,43.38,44.0,43.0,43.5,524500,0.312653662457111,0.317122202584437,0.309914879798427,0.313518541191432,72773207.9681656,0.0,1.0
1992-10-12,44.0,44.25,43.25,43.25,639600,0.317122202584437,0.318924033280939,0.31171671049493,0.31171671049493,88743076.8664228,0.0,1.0
1992-10-13,45.38,46.0,44.0,44.75,1314100,0.327068308029131,0.331536848156457,0.317122202584437,0.322527694673944,182328451.079059,0.0,1.0
1992-10-14,46.0,46.25,45.0,45.25,854700,0.331536848156457,0.333338678852959,0.324329525370447,0.326131356066949,118587723.260994,0.0,1.0
1992-10-15,45.5,46.0,45.25,45.75,673400,0.327933186763452,0.331536848156457,0.326131356066949,0.329735017459954,93432751.6601768,0.0,1.0
1992-10-16,49.0,49.5,46.5,46.75,4029900,0.353158816514487,0.356762477907492,0.335140509549462,0.336942340245964,559139658.323948,0.0,1.0
1992-10-19,49.0,49.25,48.5,49.0,1750400,0.353158816514487,0.354960647210989,0.349555155121482,0.353158816514487,242864105.295476,0.0,1.0
1992-10-20,49.13,50.0,48.5,49.0,2564700,0.354095768476668,0.360366139300497,0.349555155121482,0.353158816514487,355846418.447959,0.0,1.0
1992-10-21,48.5,49.5,48.0,49.25,1020100,0.349555155121482,0.356762477907492,0.345951493728477,0.354960647210989,141536605.239897,0.0,1.0
1992-10-22,48.75,49.25,48.25,48.5,754200,0.351356985817984,0.354960647210989,0.347753324424979,0.349555155121482,104643571.877198,0.0,1.0
1992-10-23,48.75,49.5,48.25,49.25,816300,0.351356985817984,0.356762477907492,0.347753324424979,0.354960647210989,113259808.702409,0.0,1.0
1992-10-26,51.5,51.5,48.5,48.75,2238300,0.371177123479511,0.371177123479511,0.349555155121482,0.351356985817984,310559144.699991,0.0,1.0
1992-10-27,51.5,52.5,51.0,51.5,1892500,0.371177123479511,0.378384446265521,0.367573462086507,0.371177123479511,262580164.117738,0.0,1.0
1992-10-28,52.25,52.75,50.75,51.25,1755300,0.376582615569019,0.380186276962024,0.365771631390004,0.369375292783009,243543969.392795,0.0,1.0
1992-10-29,53.25,54.0,51.5,52.25,1909800,0.383789938355029,0.389195430444536,0.371177123479511,0.376582615569019,264980500.6246,0.0,1.0
1992-10-30,52.5,53.5,52.0,53.5,1159200,0.378384446265521,0.385591769051531,0.374780784872516,0.385591769051531,160836420.737269,0.0,1.0
1992-11-02,52.25,52.75,51.75,52.5,1518700,0.376582615569019,0.380186276962024,0.372978954176014,0.378384446265521,210716245.836517,0.0,1.0
1992-11-03,52.0,52.5,51.5,52.5,1006700,0.374780784872516,0.378384446265521,0.371177123479511,0.378384446265521,139677385.055391,0.0,1.0
1992-11-04,52.5,52.75,52.0,52.0,1267500,0.378384446265521,0.380186276962024,0.374780784872516,0.374780784872516,175862804.765777,0.0,1.0
1992-11-05,55.0,55.0,52.5,52.5,2661200,0.396402753230546,0.396402753230546,0.378384446265521,0.378384446265521,369235578.731902,0.0,1.0
1992-11-06,55.75,56.5,54.75,54.75,2356900,0.401808245320054,0.407213737409561,0.394600922534044,0.394600922534044,327014630.810619,0.0,1.0
1992-11-09,55.25,56.0,54.75,56.0,1008300,0.398204583927049,0.403610076016556,0.394600922534044,0.403610076016556,139899381.495332,0.0,1.0
1992-11-10,56.25,56.5,54.75,55.0,1091300,0.405411906713059,0.407213737409561,0.394600922534044,0.396402753230546,151415446.817272,0.0,1.0
1992-11-11,56.75,58.25,56.25,56.5,1253800,0.409015568106064,0.419826552285079,0.405411906713059,0.407213737409561,173961960.248782,0.0,1.0
1992-11-12,56.88,57.5,56.38,57.0,960700,0.409952520068245,0.414421060195571,0.40634885867524,0.410817398802566,133294987.407086,0.0,1.0
1992-11-13,56.25,57.25,56.0,57.0,756700,0.405411906713059,0.412619229499069,0.403610076016556,0.410817398802566,104990441.314606,0.0,1.0
1992-11-16,57.38,57.75,56.0,56.25,603100,0.41355618146125,0.416222890892074,0.403610076016556,0.405411906713059,83678783.0802683,0.0,1.0
1992-11-17,55.25,57.5,54.88,57.25,1507200,0.398204583927049,0.414421060195571,0.395537874496225,0.412619229499069,209120646.424441,0.0,1.0
1992-11-18,57.75,58.25,55.5,56.0,2721500,0.416222890892074,0.419826552285079,0.400006414623551,0.403610076016556,377602069.562179,0.0,1.0
1992-11-19,58.25,59.5,57.75,57.75,2147700,0.419826552285079,0.428835705767591,0.416222890892074,0.416222890892074,297988596.28833,0.0,1.0
1992-11-20,57.5,58.75,57.0,58.5,1388300,0.414421060195571,0.423430213678084,0.410817398802566,0.421628382981581,192623535.981324,0.0,1.0
1992-11-23,56.75,57.0,56.25,56.5,1363600,0.409015568106064,0.410817398802566,0.405411906713059,0.407213737409561,189196465.939734,0.0,1.0
1992-11-24,57.5,57.5,56.5,57.0,1400200,0.414421060195571,0.414421060195571,0.407213737409561,0.410817398802566,194274634.503385,0.0,1.0
1992-11-25,56.5,57.25,56.0,57.0,1047700,0.407213737409561,0.412619229499069,0.403610076016556,0.410817398802566,145366043.828879,0.0,1.0
1992-11-27,56.5,57.25,56.25,56.5,421400,0.407213737409561,0.412619229499069,0.405411906713059,0.407213737409561,58468312.3694662,0.0,1.0
1992-11-30,57.5,57.5,55.63,56.25,1433100,0.415285938929892,0.415285938929892,0.401780117959477,0.406257983735764,198425331.26052,0.12,1.0
1992-12-01,58.25,59.0,56.75,57.25,1162000,0.420702712046369,0.426119485162846,0.409869165813415,0.413480347891067,160889145.854947,0.0,1.0
1992-12-02,57.25,58.5,57.0,58.25,873000,0.413480347891067,0.422508303085195,0.411674756852241,0.420702712046369,120874547.617357,0.0,1.0
1992-12-03,57.5,57.63,56.13,56.5,1674900,0.415285938929892,0.416224846270082,0.405391300037128,0.40806357477459,231904673.315362,0.0,1.0
1992-12-04,56.88,57.5,56.5,57.25,855200,0.410808073153605,0.415285938929892,0.40806357477459,0.413480347891067,118409980.667083,0.0,1.0
1992-12-07,57.75,57.75,56.75,56.75,1287700,0.417091529968718,0.417091529968718,0.409869165813415,0.409869165813415,178293419.206037,0.0,1.0
1992-12-08,58.13,58.75,57.75,57.75,1755700,0.419836028347733,0.42431389412402,0.417091529968718,0.417091529968718,243092145.763795,0.0,1.0
1992-12-09,57.63,58.0,57.25,57.75,1423300,0.416224846270082,0.418897121007544,0.413480347891067,0.417091529968718,197068434.849695,0.0,1.0
1992-12-10,57.25,57.63,56.5,57.25,1251700,0.413480347891067,0.416224846270082,0.40806357477459,0.413480347891067,173308901.778517,0.0,1.0
1992-12-11,57.5,58.25,57.25,57.25,1073100,0.415285938929892,0.420702712046369,0.413480347891067,0.413480347891067,148580156.985322,0.0,1.0
1992-12-14,57.25,57.75,56.75,57.5,986700,0.413480347891067,0.417091529968718,0.409869165813415,0.415285938929892,136617315.159274,0.0,1.0
1992-12-15,56.38,57.0,55.5,56.75,1629800,0.407196891075954,0.411674756852241,0.400841210619287,0.409869165813415,225660180.649219,0.0,1.0
1992-12-16,55.0,57.0,54.5,56.25,2017200,0.397230028541636,0.411674756852241,0.393618846463985,0.406257983735764,279299126.52203,0.0,1.0
1992-12-17,56.88,57.5,55.25,55.25,2088100,0.410808073153605,0.415285938929892,0.399035619580462,0.399035619580462,289115856.677895,0.0,1.0
1992-12-18,58.25,59.25,57.25,57.5,2102300,0.420702712046369,0.427925076201672,0.413480347891067,0.415285938929892,291081971.885417,0.0,1.0
1992-12-21,59.63,60.0,58.0,58.25,2286300,0.430669574580687,0.433341849318148,0.418897121007544,0.420702712046369,316558394.292741,0.0,1.0
1992-12-22,60.63,61.25,59.75,59.75,2501500,0.437891938735989,0.442369804512277,0.431536258279323,0.431536258279323,346354731.803915,0.0,1.0
1992-12-23,59.75,60.5,59.25,60.25,1003000,0.431536258279323,0.4369530313958,0.427925076201672,0.435147440356974,138874193.883401,0.0,1.0
1992-12-24,59.0,60.0,59.0,60.0,410400,0.426119485162846,0.433341849318148,0.426119485162846,0.433341849318148,56823498.6737265,0.0,1.0
1992-12-28,59.5,59.75,59.25,59.25,629000,0.429730667240497,0.431536258279323,0.427925076201672,0.427925076201672,87090596.1641666,0.0,1.0
1992-12-29,59.63,60.75,59.5,59.5,1038200,0.430669574580687,0.438758622434625,0.429730667240497,0.429730667240497,143747944.256976,0.0,1.0
1992-12-30,58.75,59.75,58.75,59.75,898100,0.42431389412402,0.431536258279323,0.42431389412402,0.431536258279323,124349863.934878,0.0,1.0
1992-12-31,59.75,60.0,58.75,58.75,823500,0.431536258279323,0.433341849318148,0.42431389412402,0.42431389412402,114020836.154517,0.0,1.0
1993-01-04,58.25,60.0,57.75,59.5,1153000,0.420702712046369,0.433341849318148,0.417091529968718,0.429730667240497,159643016.498067,0.0,1.0
1993-01-05,59.25,59.25,57.25,58.0,1663000,0.427925076201672,0.427925076201672,0.413480347891067,0.418897121007544,230257013.387931,0.0,1.0
1993-01-06,61.75,62.0,60.5,60.75,2512500,0.445980986589928,0.447786577628753,0.4369530313958,0.438758622434625,347877778.795657,0.0,1.0
1993-01-07,61.0,62.5,60.63,61.75,2429800,0.440564213473451,0.451397759706405,0.437891938735989,0.445980986589928,336427234.594105,0.0,1.0
1993-01-08,62.25,63.0,59.75,60.75,2865500,0.449592168667579,0.455008941784056,0.431536258279323,0.438758622434625,396753741.348838,0.0,1.0
1993-01-11,64.12,64.37,61.75,62.0,2444000,0.463097989637995,0.46490358067682,0.445980986589928,0.447786577628753,338393349.801626,0.0,1.0
1993-01-12,61.5,63.75,61.5,62.75,3090700,0.444175395551102,0.460425714900533,0.444175395551102,0.45320335074523,427934667.034324,0.0,1.0
1993-01-13,63.5,64.0,61.25,61.5,1782500,0.458620123861707,0.462231305939358,0.442369804512277,0.444175395551102,246802842.070949,0.0,1.0
1993-01-14,65.0,65.25,63.75,64.0,3284000,0.469453670094661,0.471259261133486,0.460425714900533,0.462231305939358,454698756.443757,0.0,1.0
1993-01-15,60.25,62.25,60.0,61.0,8059200,0.435147440356974,0.449592168667579,0.433341849318148,0.440564213473451,1115867301.44078,0.0,1.0
1993-01-18,59.5,60.0,58.0,59.5,2978900,0.429730667240497,0.433341849318148,0.418897121007544,0.429730667240497,412454971.245526,0.0,1.0
1993-01-19,59.75,60.5,59.25,59.75,2446800,0.431536258279323,0.4369530313958,0.427925076201672,0.431536258279323,338781034.490434,0.0,1.0
1993-01-20,60.0,60.25,59.5,59.75,1417300,0.433341849318148,0.435147440356974,0.429730667240497,0.431536258279323,196237681.945109,0.0,1.0
1993-01-21,60.0,60.25,58.75,59.75,1646600,0.433341849318148,0.435147440356974,0.42431389412402,0.431536258279323,227986288.782062,0.0,1.0
1993-01-22,59.5,60.25,59.0,60.25,1312000,0.429730667240497,0.435147440356974,0.426119485162846,0.435147440356974,181657968.469613,0.0,1.0
1993-01-25,60.0,60.5,59.25,59.25,1806000,0.433341849318148,0.4369530313958,0.427925076201672,0.427925076201672,250056624.28058,0.0,1.0
1993-01-26,60.75,62.0,60.5,60.5,2550200,0.438758622434625,0.447786577628753,0.4369530313958,0.4369530313958,353097676.212811,0.0,1.0
1993-01-27,60.25,61.75,58.75,61.0,2023400,0.435147440356974,0.445980986589928,0.42431389412402,0.440564213473451,280157571.190103,0.0,1.0
1993-01-28,59.88,60.25,59.25,60.0,1643200,0.432475165619512,0.435147440356974,0.427925076201672,0.433341849318148,227515528.802796,0.0,1.0
1993-01-29,59.5,61.25,59.0,60.25,2375900,0.429730667240497,0.442369804512277,0.426119485162846,0.435147440356974,328964304.334568,0.0,1.0
1993-02-01,61.25,61.25,59.25,59.25,2147800,0.442369804512277,0.442369804512277,0.427925076201672,0.427925076201672,297381848.078532,0.0,1.0
1993-02-02,60.25,61.5,60.25,60.75,1628000,0.435147440356974,0.444175395551102,0.435147440356974,0.438758622434625,225410954.777843,0.0,1.0
1993-02-03,60.0,61.0,58.5,61.0,2358800,0.433341849318148,0.440564213473451,0.422508303085195,0.440564213473451,326596658.556497,0.0,1.0
1993-02-04,59.5,60.25,59.0,60.0,1858500,0.429730667240497,0.435147440356974,0.426119485162846,0.433341849318148,257325712.195713,0.0,1.0
1993-02-05,57.25,59.5,56.25,59.25,3282300,0.413480347891067,0.429730667240497,0.406257983735764,0.427925076201672,454463376.454124,0.0,1.0
1993-02-08,56.5,57.5,55.5,57.0,2509600,0.40806357477459,0.415285938929892,0.400841210619287,0.411674756852241,347476248.225107,0.0,1.0
1993-02-09,56.88,57.38,56.5,57.0,2130900,0.410808073153605,0.414419255231256,0.40806357477459,0.411674756852241,295041894.063947,0.0,1.0
1993-02-10,55.75,57.25,55.0,57.0,2395400,0.402646801658113,0.413480347891067,0.397230028541636,0.411674756852241,331664251.274475,0.0,1.0
1993-02-11,55.13,56.25,55.0,55.75,1502400,0.398168935881825,0.406257983735764,0.397230028541636,0.402646801658113,208020527.308496,0.0,1.0
1993-02-12,53.88,55.5,53.75,55.0,2458900,0.390007664386334,0.401733952736479,0.389066665938482,0.398114727937052,339699816.43428,0.12,1.0
1993-02-16,53.0,53.5,51.5,53.5,3640500,0.383637828739341,0.387257053538769,0.372780154341058,0.387257053538769,502939193.024929,0.0,1.0
1993-02-17,53.88,54.0,52.0,53.25,2228400,0.390007664386334,0.390876278338196,0.376399379140485,0.385447441139055,307855980.699561,0.0,1.0
1993-02-18,55.0,55.25,53.5,55.0,2501100,0.398114727937052,0.399924340336766,0.387257053538769,0.398114727937052,345529794.169661,0.0,1.0
1993-02-19,55.0,55.5,54.75,55.25,1587500,0.398114727937052,0.401733952736479,0.396305115537338,0.399924340336766,219314920.732612,0.0,1.0
1993-02-22,55.13,56.0,54.75,55.0,881800,0.399055726384903,0.405353177535907,0.396305115537338,0.398114727937052,121821667.465838,0.0,1.0
1993-02-23,54.25,55.25,54.0,55.0,1732800,0.39268589073791,0.399924340336766,0.390876278338196,0.398114727937052,239388280.091635,0.0,1.0
1993-02-24,53.63,53.88,52.13,52.13,2558600,0.38819805198662,0.390007664386334,0.377340377588336,0.377340377588336,353473484.211944,0.0,1.0
1993-02-25,54.75,54.75,53.25,53.25,1493100,0.396305115537338,0.396305115537338,0.385447441139055,0.385447441139055,206273453.95015,0.0,1.0
1993-02-26,53.0,54.25,52.25,54.25,2632900,0.383637828739341,0.39268589073791,0.378208991540199,0.39268589073791,363738113.257886,0.0,1.0
1993-03-01,53.25,53.5,52.75,53.0,1065200,0.385447441139055,0.387257053538769,0.381828216339627,0.383637828739341,147158584.922443,0.0,1.0
1993-03-02,54.25,54.5,53.0,53.0,1318700,0.39268589073791,0.394495503137624,0.383637828739341,0.383637828739341,182179896.674076,0.0,1.0
1993-03-03,54.63,55.0,53.25,54.0,1809800,0.395436501585475,0.398114727937052,0.385447441139055,0.390876278338196,250025917.191737,0.0,1.0
1993-03-04,55.0,55.25,53.5,54.5,1681600,0.398114727937052,0.399924340336766,0.387257053538769,0.394495503137624,232314942.175723,0.0,1.0
1993-03-05,55.0,55.75,54.75,54.75,996600,0.398114727937052,0.403543565136193,0.396305115537338,0.396305115537338,137681417.324171,0.0,1.0
1993-03-08,56.5,56.75,55.0,55.0,1580400,0.408972402335335,0.410782014735049,0.398114727937052,0.398114727937052,218334047.701304,0.0,1.0
1993-03-09,56.75,57.5,56.5,56.5,1382400,0.410782014735049,0.41621085193419,0.408972402335335,0.408972402335335,190980123.729615,0.0,1.0
1993-03-10,56.75,57.25,56.0,56.75,1183000,0.410782014735049,0.414401239534477,0.405353177535907,0.410782014735049,163432788.174287,0.0,1.0
1993-03-11,56.88,57.25,56.25,57.0,1291200,0.4117230131829,0.414401239534477,0.407162789935621,0.412591627134763,178380740.566897,0.0,1.0
1993-03-12,56.25,56.75,55.5,56.75,1131200,0.407162789935621,0.410782014735049,0.401733952736479,0.410782014735049,156276559.579673,0.0,1.0
1993-03-15,57.0,57.25,55.38,56.0,1214600,0.412591627134763,0.414401239534477,0.400865338784617,0.405353177535907,167798363.919263,0.0,1.0
1993-03-16,56.5,57.75,56.5,57.25,904300,0.408972402335335,0.418020464333904,0.408972402335335,0.414401239534477,124930067.917166,0.0,1.0
1993-03-17,55.13,57.0,55.0,56.5,1573400,0.399055726384903,0.412591627134763,0.398114727937052,0.408972402335335,217366989.783113,0.0,1.0
1993-03-18,54.5,55.63,54.5,55.0,948100,0.394495503137624,0.402674951184331,0.394495503137624,0.398114727937052,130981087.462419,0.0,1.0
1993-03-19,53.75,55.25,53.5,55.0,1375900,0.389066665938482,0.399924340336766,0.387257053538769,0.398114727937052,190082141.377009,0.0,1.0
1993-03-22,53.25,53.88,52.75,53.5,1475000,0.385447441139055,0.390007664386334,0.381828216339627,0.387257053538769,203772918.47597,0.0,1.0
1993-03-23,52.75,54.0,52.63,53.25,915500,0.381828216339627,0.390876278338196,0.380959602387764,0.385447441139055,126477360.586272,0.0,1.0
1993-03-24,53.75,54.25,52.5,52.75,1277400,0.389066665938482,0.39268589073791,0.380018603939913,0.381828216339627,176474254.956749,0.0,1.0
1993-03-25,54.75,54.75,53.5,53.75,1527200,0.396305115537338,0.396305115537338,0.387257053538769,0.389066665938482,210984407.523052,0.0,1.0
1993-03-26,53.25,54.75,52.5,54.75,1355000,0.385447441139055,0.396305115537338,0.380018603939913,0.396305115537338,187194782.735552,0.0,1.0
1993-03-29,51.0,52.5,50.75,52.25,2336700,0.36916092954163,0.380018603939913,0.367351317141916,0.378208991540199,322817748.205288,0.0,1.0
1993-03-30,52.25,52.25,50.25,51.13,2357600,0.378208991540199,0.378208991540199,0.363732092342488,0.370101927989481,325705106.846744,0.0,1.0
1993-03-31,51.5,52.75,51.25,52.5,1991400,0.372780154341058,0.381828216339627,0.370970541941344,0.380018603939913,275114162.612235,0.0,1.0
1993-04-01,51.75,52.0,51.0,51.25,966100,0.374589766740771,0.376399379140485,0.36916092954163,0.370970541941344,133467807.823482,0.0,1.0
1993-04-02,50.13,51.25,49.5,50.5,2266000,0.362863478390626,0.370970541941344,0.358303255143347,0.365541704742202,313050463.231558,0.0,1.0
1993-04-05,50.0,50.5,49.5,50.0,1331900,0.361922479942774,0.365541704742202,0.358303255143347,0.361922479942774,184003491.605522,0.0,1.0
1993-04-06,48.75,50.25,48.75,50.0,1503300,0.352874417944205,0.363732092342488,0.352874417944205,0.361922479942774,207682595.488086,0.0,1.0
1993-04-07,50.5,50.75,48.5,49.0,1454000,0.365541704742202,0.367351317141916,0.351064805544491,0.354684030343919,200871744.721397,0.0,1.0
1993-04-08,49.75,50.5,49.0,50.0,1459200,0.36011286754306,0.365541704742202,0.354684030343919,0.361922479942774,201590130.603482,0.0,1.0
1993-04-12,50.0,51.0,49.5,49.5,830800,0.361922479942774,0.36916092954163,0.358303255143347,0.358303255143347,114775959.77616,0.0,1.0
1993-04-13,48.5,51.25,48.25,50.5,1468600,0.351064805544491,0.370970541941344,0.349255193144777,0.365541704742202,202888751.236482,0.0,1.0
1993-04-14,48.75,48.75,47.63,48.25,1518400,0.352874417944205,0.352874417944205,0.344767354393487,0.349255193144777,209768677.568755,0.0,1.0
1993-04-15,47.25,48.25,46.75,48.25,1952700,0.342016743545922,0.349255193144777,0.338397518746494,0.349255193144777,269767713.835951,0.0,1.0
1993-04-16,48.13,48.75,47.38,48.25,6132100,0.348386579192915,0.352874417944205,0.342957741993773,0.349255193144777,847156551.448472,0.0,1.0
1993-04-19,48.5,49.5,48.25,48.5,2034500,0.351064805544491,0.358303255143347,0.349255193144777,0.351064805544491,281068476.365669,0.0,1.0
1993-04-20,50.0,50.25,48.25,48.75,2143300,0.361922479942774,0.363732092342488,0.349255193144777,0.352874417944205,296099319.436982,0.0,1.0
1993-04-21,49.63,50.75,49.25,50.25,1832800,0.359244253591198,0.367351317141916,0.356493642743633,0.363732092342488,253203393.20865,0.0,1.0
1993-04-22,50.0,50.5,49.0,49.25,1407800,0.361922479942774,0.365541704742202,0.354684030343919,0.356493642743633,194489162.461337,0.0,1.0
1993-04-23,49.25,50.25,48.75,49.75,1197700,0.356493642743633,0.363732092342488,0.352874417944205,0.36011286754306,165463609.802488,0.0,1.0
1993-04-26,49.0,49.75,48.5,49.25,917900,0.354684030343919,0.36011286754306,0.351064805544491,0.356493642743633,126808923.30108,0.0,1.0
1993-04-27,50.25,50.25,48.75,48.75,1157800,0.363732092342488,0.363732092342488,0.352874417944205,0.352874417944205,159951379.668799,0.0,1.0
1993-04-28,51.38,52.0,49.75,49.75,1457500,0.371911540389195,0.376399379140485,0.36011286754306,0.36011286754306,201355273.680493,0.0,1.0
1993-04-29,50.75,51.75,50.13,51.5,736100,0.367351317141916,0.374589766740771,0.362863478390626,0.372780154341058,101693047.654347,0.0,1.0
1993-04-30,51.25,52.5,50.75,50.75,1181600,0.370970541941344,0.380018603939913,0.367351317141916,0.367351317141916,163239376.590648,0.0,1.0
1993-05-03,51.88,52.0,51.0,51.25,582000,0.375530765188623,0.376399379140485,0.36916092954163,0.370970541941344,80403958.3410269,0.0,1.0
1993-05-04,53.38,54.25,52.0,52.25,1525200,0.386388439586906,0.39268589073791,0.376399379140485,0.378208991540199,210708105.260712,0.0,1.0
1993-05-05,54.5,55.5,53.0,53.0,2259500,0.394495503137624,0.401733952736479,0.383637828739341,0.383637828739341,312152480.878953,0.0,1.0
1993-05-06,53.75,54.75,53.5,54.5,629100,0.389066665938482,0.396305115537338,0.387257053538769,0.394495503137624,86910876.6191411,0.0,1.0
1993-05-07,54.75,54.75,53.5,53.5,731200,0.396305115537338,0.396305115537338,0.387257053538769,0.387257053538769,101016107.111613,0.0,1.0
1993-05-10,55.0,55.88,55.0,55.0,1231500,0.398114727937052,0.404484563584045,0.398114727937052,0.398114727937052,170133118.036039,0.0,1.0
1993-05-11,54.5,55.25,54.0,55.0,1414100,0.394495503137624,0.399924340336766,0.390876278338196,0.398114727937052,195359514.587708,0.0,1.0
1993-05-12,53.25,54.75,53.0,54.25,939500,0.385447441139055,0.396305115537338,0.383637828739341,0.39268589073791,129792987.734355,0.0,1.0
1993-05-13,55.5,55.75,53.5,53.5,3229700,0.401733952736479,0.403543565136193,0.387257053538769,0.387257053538769,446186708.340232,0.0,1.0
1993-05-14,55.5,56.0,55.0,55.25,1048300,0.401733952736479,0.405353177535907,0.398114727937052,0.399924340336766,144823830.805668,0.0,1.0
1993-05-17,55.75,56.0,55.0,55.5,621800,0.403543565136193,0.405353177535907,0.398114727937052,0.401733952736479,85902373.361599,0.0,1.0
1993-05-18,55.5,56.25,55.0,55.5,1459600,0.401733952736479,0.407162789935621,0.398114727937052,0.401733952736479,201645391.05595,0.0,1.0
1993-05-19,57.25,57.5,54.5,54.75,1542600,0.414401239534477,0.41621085193419,0.394495503137624,0.396305115537338,213111934.943072,0.0,1.0
1993-05-20,58.75,59.0,57.25,57.25,2594000,0.42525891393276,0.427068526332474,0.414401239534477,0.414401239534477,358364034.255368,0.0,1.0
1993-05-21,57.5,59.13,56.75,58.75,1323200,0.41621085193419,0.428009524780325,0.410782014735049,0.42525891393276,182801576.764342,0.0,1.0
1993-05-24,57.63,58.75,56.75,56.75,1342100,0.417151850382042,0.42525891393276,0.410782014735049,0.410782014735049,185412633.143457,0.0,1.0
1993-05-25,56.38,57.5,55.75,56.75,1613600,0.408103788383472,0.41621085193419,0.403543565136193,0.410782014735049,222920665.256153,0.0,1.0
1993-05-26,57.75,57.75,55.38,56.0,1085400,0.418020464333904,0.418020464333904,0.400865338784617,0.405353177535907,149949237.77208,0.0,1.0
1993-05-27,57.5,58.5,57.25,57.75,1761500,0.41621085193419,0.423449301533046,0.414401239534477,0.418020464333904,243353217.556219,0.0,1.0
1993-05-28,56.63,57.5,56.25,57.0,1642400,0.410782014735049,0.417092810299582,0.408025575293069,0.413465916296977,226419630.51861,0.12,1.0
1993-06-01,57.0,57.75,56.5,56.5,1206000,0.413465916296977,0.418906257300884,0.409839022294371,0.409839022294371,166257960.548857,0.0,1.0
1993-06-02,57.0,58.25,56.0,56.75,1790000,0.413465916296977,0.422533151303489,0.406212128291766,0.411652469295674,246767619.720112,0.0,1.0
1993-06-03,56.38,57.25,56.0,57.0,1400500,0.408968567733746,0.415279363298279,0.406212128291766,0.413465916296977,193071537.105038,0.0,1.0
1993-06-04,54.88,56.25,54.5,55.75,1907900,0.398087885725931,0.408025575293069,0.395331446283951,0.404398681290464,263021196.460336,0.0,1.0
1993-06-07,50.75,54.75,50.38,54.5,4306300,0.368129741264413,0.397144893285254,0.365445839702486,0.395331446283951,593662235.084201,0.0,1.0
1993-06-08,49.5,50.0,48.0,48.75,5545500,0.359062506257901,0.362689400260506,0.348181824250086,0.353622165253993,764497114.613341,0.0,1.0
1993-06-09,44.25,45.63,44.0,45.0,10521600,0.320980119230548,0.330990346677738,0.319166672229245,0.326420460234455,1450497311.53471,0.0,1.0
1993-06-10,44.5,44.75,42.75,43.5,4943800,0.32279356623185,0.324607013233153,0.310099437222732,0.31553977822664,681547351.045972,0.0,1.0
1993-06-11,43.75,45.25,43.38,45.0,2163600,0.317353225227943,0.328233907235758,0.314669323666015,0.326420460234455,298271744.148846,0.0,1.0
1993-06-14,44.63,44.75,43.5,44.0,2227600,0.323736558672527,0.324607013233153,0.31553977822664,0.319166672229245,307094720.496381,0.0,1.0
1993-06-15,42.0,45.25,41.88,45.25,4002900,0.304659096218825,0.328233907235758,0.3037886416582,0.328233907235758,551835812.836668,0.0,1.0
1993-06-16,42.25,43.25,41.5,42.25,3152500,0.306472543220127,0.313726331225337,0.30103220221622,0.306472543220127,434600514.618801,0.0,1.0
1993-06-17,41.25,42.5,40.5,42.5,3655700,0.299218755214917,0.30828599022143,0.29377841421101,0.30828599022143,503971166.151293,0.0,1.0
1993-06-18,41.0,42.13,39.75,41.63,2779400,0.297405308213615,0.305602088659502,0.288338073207102,0.301975194656897,383165319.692781,0.0,1.0
1993-06-21,39.63,40.5,39.5,40.5,2442700,0.287467618646477,0.29377841421101,0.2865246262058,0.29377841421101,336748192.564423,0.0,1.0
1993-06-22,41.38,42.0,39.75,40.88,3003400,0.300161747655595,0.304659096218825,0.288338073207102,0.29653485365299,414045736.909153,0.0,1.0
1993-06-23,40.5,41.75,40.0,41.75,1613600,0.29377841421101,0.302845649217522,0.290151520208405,0.302845649217522,222449291.162219,0.0,1.0
1993-06-24,41.75,41.75,40.0,40.5,1989600,0.302845649217522,0.302845649217522,0.290151520208405,0.29377841421101,274284277.203986,0.0,1.0
1993-06-25,40.0,40.75,39.5,40.38,2296100,0.290151520208405,0.295591861212312,0.2865246262058,0.292907959650384,316538062.368351,0.0,1.0
1993-06-28,40.13,40.5,38.75,40.5,3157300,0.291094512649082,0.29377841421101,0.281084285201892,0.29377841421101,435262237.844866,0.0,1.0
1993-06-29,39.0,40.25,38.5,40.25,2627400,0.282897732203194,0.291964967209707,0.279270838200589,0.291964967209707,362210750.867388,0.0,1.0
1993-06-30,39.5,39.75,38.5,38.75,1788000,0.2865246262058,0.288338073207102,0.279270838200589,0.281084285201892,246491901.709251,0.0,1.0
1993-07-01,38.0,39.75,38.0,39.0,1947900,0.275643944197984,0.288338073207102,0.275643944197984,0.282897732203194,268535556.677546,0.0,1.0
1993-07-02,38.5,38.75,37.75,38.25,1711000,0.279270838200589,0.281084285201892,0.273830497196682,0.277457391199287,235876758.291124,0.0,1.0
1993-07-06,37.75,39.0,37.5,38.25,1386200,0.273830497196682,0.282897732203194,0.272017050195379,0.277457391199287,191100153.327385,0.0,1.0
1993-07-07,36.5,37.88,36.25,37.5,2027100,0.264763262190169,0.274773489637359,0.262949815188867,0.272017050195379,279453989.90762,0.0,1.0
1993-07-08,36.5,37.5,36.25,36.5,1240800,0.264763262190169,0.272017050195379,0.262949815188867,0.264763262190169,171055453.93783,0.0,1.0
1993-07-09,36.75,37.25,36.5,37.0,1400700,0.266576709191472,0.270203603194077,0.264763262190169,0.268390156192774,193099108.906123,0.0,1.0
1993-07-12,38.0,38.13,36.25,36.75,1552500,0.275643944197984,0.276586936638662,0.262949815188867,0.266576709191472,214026105.930433,0.0,1.0
1993-07-13,37.25,38.75,37.0,38.75,1411700,0.270203603194077,0.281084285201892,0.268390156192774,0.281084285201892,194615557.965856,0.0,1.0
1993-07-14,37.25,37.5,35.75,36.75,2199100,0.270203603194077,0.272017050195379,0.259322921186262,0.266576709191472,303165738.841619,0.0,1.0
1993-07-15,35.75,37.75,35.25,37.25,3018200,0.259322921186262,0.273830497196682,0.255696027183657,0.270203603194077,416086050.18952,0.0,1.0
1993-07-16,27.5,29.62,26.5,28.5,18933900,0.199479170143278,0.214857200714324,0.192225382138068,0.206732958148488,2610208622.91544,0.0,1.0
1993-07-19,25.62,28.75,25.5,28.0,7198500,0.185842048693483,0.208546405149791,0.184971594132858,0.203106064145883,992378050.589513,0.0,1.0
1993-07-20,26.87,27.75,25.75,26.25,4749200,0.194909283699996,0.201292617144581,0.18678504113416,0.190411935136766,654719988.589249,0.0,1.0
1993-07-21,26.25,26.75,25.5,26.0,4070600,0.190411935136766,0.194038829139371,0.184971594132858,0.188598488135463,561168867.504294,0.0,1.0
1993-07-22,26.5,27.0,25.75,26.0,1885500,0.192225382138068,0.195852276140673,0.18678504113416,0.188598488135463,259933154.738699,0.0,1.0
1993-07-23,26.25,27.5,26.0,27.0,2087300,0.190411935136766,0.199479170143278,0.188598488135463,0.195852276140673,287753102.034519,0.0,1.0
1993-07-26,26.87,27.5,26.0,26.75,1364500,0.194909283699996,0.199479170143278,0.188598488135463,0.194038829139371,188108612.909549,0.0,1.0
1993-07-27,26.5,27.5,26.25,26.75,1773300,0.192225382138068,0.199479170143278,0.190411935136766,0.194038829139371,244465374.329427,0.0,1.0
1993-07-28,26.87,27.0,26.25,26.25,819600,0.194909283699996,0.195852276140673,0.190411935136766,0.190411935136766,112989240.850617,0.0,1.0
1993-07-29,27.25,27.5,26.75,27.0,1083700,0.197665723141976,0.199479170143278,0.194038829139371,0.195852276140673,149397804.18474,0.0,1.0
1993-07-30,27.75,28.25,27.0,27.5,1914700,0.201292617144581,0.204919511147186,0.195852276140673,0.199479170143278,263958637.697261,0.0,1.0
1993-08-02,28.5,29.25,28.0,28.25,1931300,0.206732958148488,0.212173299152396,0.203106064145883,0.204919511147186,266247097.187404,0.0,1.0
1993-08-03,29.0,29.25,28.75,29.0,1575700,0.210359852151093,0.212173299152396,0.208546405149791,0.210359852151093,217224434.856414,0.0,1.0
1993-08-04,30.25,30.5,29.0,29.25,2169600,0.219427087157606,0.221240534158909,0.210359852151093,0.212173299152396,299098898.181427,0.0,1.0
1993-08-05,29.5,30.75,29.0,30.75,1869400,0.213986746153698,0.223053981160211,0.210359852151093,0.223053981160211,257713624.751273,0.0,1.0
1993-08-06,29.25,30.25,29.25,29.25,1124300,0.212173299152396,0.219427087157606,0.212173299152396,0.212173299152396,154994879.805208,0.0,1.0
1993-08-09,29.75,30.25,29.0,29.25,1441200,0.215800193155001,0.219427087157606,0.210359852151093,0.212173299152396,198682398.626048,0.0,1.0
1993-08-10,28.5,29.75,28.25,29.5,1364100,0.206732958148488,0.215800193155001,0.204919511147186,0.213986746153698,188053469.307377,0.0,1.0
1993-08-11,27.5,28.5,27.0,28.5,1490800,0.199479170143278,0.206732958148488,0.195852276140673,0.206732958148488,205520205.295387,0.0,1.0
1993-08-12,26.5,27.75,26.0,27.5,3019400,0.192225382138068,0.201292617144581,0.188598488135463,0.199479170143278,416251480.996037,0.0,1.0
1993-08-13,27.37,27.75,26.25,26.5,1239400,0.198536177702601,0.201292617144581,0.190411935136766,0.192225382138068,170862451.330227,0.0,1.0
1993-08-16,27.5,28.0,27.25,27.5,914700,0.200349624703903,0.203992345153065,0.198528264479322,0.200349624703903,125551769.99795,0.12,1.0
1993-08-17,28.37,28.5,27.25,27.75,965900,0.206687958285445,0.207635065602227,0.198528264479322,0.202170984928484,132579484.684617,0.0,1.0
1993-08-18,28.5,29.75,28.25,29.0,1685000,0.207635065602227,0.216741866725132,0.205813705377646,0.211277786051389,231283188.418657,0.0,1.0
1993-08-19,27.5,28.75,27.5,28.75,1358300,0.200349624703903,0.209456425826808,0.200349624703903,0.209456425826808,186440329.275408,0.0,1.0
1993-08-20,28.0,28.0,27.0,27.75,892300,0.203992345153065,0.203992345153065,0.196706904254741,0.202170984928484,122477144.822533,0.0,1.0
1993-08-23,28.37,28.75,27.5,28.0,814100,0.206687958285445,0.209456425826808,0.200349624703903,0.203992345153065,111743408.719067,0.0,1.0
1993-08-24,28.0,28.75,27.75,28.25,904100,0.203992345153065,0.209456425826808,0.202170984928484,0.205813705377646,124096813.441726,0.0,1.0
1993-08-25,27.25,28.25,26.75,28.0,1301500,0.198528264479322,0.205813705377646,0.194885544030161,0.203992345153065,178643958.294886,0.0,1.0
1993-08-26,26.87,27.25,26.5,27.25,1572700,0.195759796937959,0.198528264479322,0.19306418380558,0.198528264479322,215868884.525829,0.0,1.0
1993-08-27,26.5,27.0,26.25,27.0,1665800,0.19306418380558,0.196706904254741,0.191242823580999,0.196706904254741,228647795.411156,0.0,1.0
1993-08-30,26.0,26.5,25.87,26.5,2444100,0.189421463356418,0.19306418380558,0.188474356039636,0.19306418380558,335477294.251654,0.0,1.0
1993-08-31,26.5,26.75,26.0,26.5,1141700,0.19306418380558,0.194885544030161,0.189421463356418,0.19306418380558,156709801.909543,0.0,1.0
1993-09-01,26.12,26.75,25.75,26.5,2014000,0.190295716264217,0.194885544030161,0.187600103131837,0.19306418380558,276441745.682595,0.0,1.0
1993-09-02,25.75,26.25,25.25,26.0,2520200,0.187600103131837,0.191242823580999,0.183957382682675,0.189421463356418,345922784.244924,0.0,1.0
1993-09-03,25.75,26.0,25.25,26.0,1454800,0.187600103131837,0.189421463356418,0.183957382682675,0.189421463356418,199685924.339146,0.0,1.0
1993-09-07,26.25,27.0,25.75,26.0,1281600,0.191242823580999,0.196706904254741,0.187600103131837,0.189421463356418,175912483.250653,0.0,1.0
1993-09-08,26.75,27.0,26.0,26.25,2023500,0.194885544030161,0.196706904254741,0.189421463356418,0.191242823580999,277745716.181098,0.0,1.0
1993-09-09,26.0,27.0,26.0,26.75,1335100,0.189421463356418,0.196706904254741,0.189421463356418,0.194885544030161,183255896.058011,0.0,1.0
1993-09-10,26.25,26.25,25.37,26.25,1200800,0.191242823580999,0.191242823580999,0.184831635590474,0.191242823580999,164821871.010755,0.0,1.0
1993-09-13,25.25,26.5,24.75,26.25,2283800,0.183957382682675,0.19306418380558,0.180314662233513,0.191242823580999,313474507.840076,0.0,1.0
1993-09-14,24.25,25.0,24.0,24.25,2470000,0.176671941784351,0.182136022458094,0.17485058155977,0.176671941784351,339032329.610731,0.0,1.0
1993-09-15,24.5,25.0,23.5,24.5,2301100,0.178493302008932,0.182136022458094,0.171207861110608,0.178493302008932,315849106.747876,0.0,1.0
1993-09-16,24.75,25.0,24.25,24.25,767500,0.180314662233513,0.182136022458094,0.176671941784351,0.176671941784351,105347090.27378,0.0,1.0
1993-09-17,25.25,25.5,24.25,24.37,1536000,0.183957382682675,0.185778742907256,0.176671941784351,0.17754619469215,210831440.600033,0.0,1.0
1993-09-20,24.87,25.5,24.75,25.25,991400,0.181188915141312,0.185778742907256,0.180314662233513,0.183957382682675,136079616.022704,0.0,1.0
1993-09-21,24.5,25.25,23.87,24.75,1308000,0.178493302008932,0.183957382682675,0.173903474242988,0.180314662233513,179536148.635966,0.0,1.0
1993-09-22,25.5,25.5,24.25,24.25,986500,0.185778742907256,0.185778742907256,0.176671941784351,0.176671941784351,135407041.765581,0.0,1.0
1993-09-23,24.75,25.5,24.5,25.5,1169200,0.180314662233513,0.185778742907256,0.178493302008932,0.185778742907256,160484453.352578,0.0,1.0
1993-09-24,25.0,25.25,24.5,25.0,683700,0.182136022458094,0.183957382682675,0.178493302008932,0.182136022458094,93844697.8764602,0.0,1.0
1993-09-27,24.75,25.25,24.25,25.0,1010500,0.180314662233513,0.183957382682675,0.176671941784351,0.182136022458094,138701283.024957,0.0,1.0
1993-09-28,24.75,25.0,24.25,24.75,844200,0.180314662233513,0.182136022458094,0.176671941784351,0.180314662233513,115874936.298534,0.0,1.0
1993-09-29,23.87,24.87,23.75,24.25,2113800,0.173903474242988,0.181188915141312,0.173029221335189,0.176671941784351,290140298.919499,0.0,1.0
1993-09-30,23.37,24.0,23.0,24.0,2454500,0.170260753793826,0.17485058155977,0.167565140661446,0.17485058155977,336904798.797385,0.0,1.0
1993-10-01,22.75,23.0,22.5,22.75,2999900,0.165743780436865,0.167565140661446,0.163922420212285,0.165743780436865,411766431.416694,0.0,1.0
1993-10-04,22.75,23.0,22.0,22.62,1721800,0.165743780436865,0.167565140661446,0.160279699763123,0.164796673120083,236334358.3497,0.0,1.0
1993-10-05,23.5,24.0,23.0,23.0,1574200,0.171207861110608,0.17485058155977,0.167565140661446,0.167565140661446,216074774.60454,0.0,1.0
1993-10-06,23.62,24.0,23.37,23.75,1565000,0.172082114018407,0.17485058155977,0.170260753793826,0.173029221335189,214811982.121779,0.0,1.0
1993-10-07,23.0,23.75,22.75,23.5,1204500,0.167565140661446,0.173029221335189,0.165743780436865,0.171207861110608,165329733.20491,0.0,1.0
1993-10-08,22.62,23.25,22.25,23.25,1244700,0.164796673120083,0.169386500886027,0.162101059987704,0.169386500886027,170847587.314363,0.0,1.0
1993-10-11,23.75,24.0,22.75,22.75,1438800,0.173029221335189,0.17485058155977,0.165743780436865,0.165743780436865,197489763.499563,0.0,1.0
1993-10-12,24.0,25.0,23.75,24.0,2735200,0.17485058155977,0.182136022458094,0.173029221335189,0.17485058155977,375433695.526831,0.0,1.0
1993-10-13,24.0,24.25,23.5,24.25,1580400,0.17485058155977,0.176671941784351,0.171207861110608,0.176671941784351,216925786.929878,0.0,1.0
1993-10-14,23.75,24.5,23.5,24.0,1434700,0.173029221335189,0.178493302008932,0.171207861110608,0.17485058155977,196926997.28442,0.0,1.0
1993-10-15,28.25,28.5,26.75,27.75,8529000,0.205813705377646,0.207635065602227,0.194885544030161,0.202170984928484,1170690987.55058,0.0,1.0
1993-10-18,28.37,28.75,27.75,28.0,2973200,0.206687958285445,0.209456425826808,0.202170984928484,0.203992345153065,408101588.015638,0.0,1.0
1993-10-19,27.75,28.5,27.25,28.25,1906900,0.202170984928484,0.207635065602227,0.198528264479322,0.205813705377646,261741194.062633,0.0,1.0
1993-10-20,27.75,28.25,27.25,28.0,1235800,0.202170984928484,0.205813705377646,0.198528264479322,0.203992345153065,169625972.847345,0.0,1.0
1993-10-21,30.25,31.25,27.25,27.5,5599200,0.220384587174294,0.227670028072617,0.198528264479322,0.200349624703903,768546485.812309,0.0,1.0
1993-10-22,30.25,31.5,29.75,30.5,3536400,0.220384587174294,0.229491388297198,0.216741866725132,0.222205947398875,485406449.568983,0.0,1.0
1993-10-25,30.0,30.5,29.62,30.25,1956500,0.218563226949713,0.222205947398875,0.21579475940835,0.220384587174294,268549292.665342,0.0,1.0
1993-10-26,29.75,30.0,29.0,29.75,1986400,0.216741866725132,0.218563226949713,0.211277786051389,0.216741866725132,272653368.234314,0.0,1.0
1993-10-27,31.75,32.25,29.75,30.0,4098800,0.231312748521779,0.234955468970941,0.216741866725132,0.218563226949713,562601503.080351,0.0,1.0
1993-10-28,31.0,32.25,31.0,31.75,2182700,0.225848667848037,0.234955468970941,0.225848667848037,0.231312748521779,299597516.534956,0.0,1.0
1993-10-29,30.75,31.75,30.5,31.0,1222000,0.224027307623456,0.231312748521779,0.222205947398875,0.225848667848037,167731784.123203,0.0,1.0
1993-11-01,31.5,31.5,30.25,30.75,946200,0.229491388297198,0.229491388297198,0.220384587174294,0.224027307623456,129875461.65088,0.0,1.0
1993-11-02,32.75,33.0,31.0,31.25,2002200,0.238598189420103,0.240419549644684,0.225848667848037,0.227670028072617,274822077.063403,0.0,1.0
1993-11-03,31.62,33.0,31.0,33.0,1580000,0.230365641204997,0.240419549644684,0.225848667848037,0.240419549644684,216870882.908889,0.0,1.0
1993-11-04,32.25,32.25,30.75,31.5,1655100,0.234955468970941,0.234955468970941,0.224027307623456,0.229491388297198,227179112.849685,0.0,1.0
1993-11-05,31.87,32.25,30.75,31.87,3375300,0.232187001429578,0.234955468970941,0.224027307623456,0.232187001429578,463293855.115426,0.0,1.0
1993-11-08,30.75,32.13,30.5,32.0,1491000,0.224027307623456,0.234081216063142,0.222205947398875,0.23313410874636,204654738.238704,0.0,1.0
1993-11-09,30.12,31.25,29.75,31.0,1529000,0.219437479857512,0.227670028072617,0.216741866725132,0.225848667848037,209870620.232715,0.0,1.0
1993-11-10,30.75,30.75,30.0,30.25,687300,0.224027307623456,0.224027307623456,0.218563226949713,0.220384587174294,94338834.0653664,0.0,1.0
1993-11-11,31.37,32.0,30.5,30.75,1271700,0.228544280980416,0.23313410874636,0.222205947398875,0.224027307623456,174553608.731161,0.0,1.0
1993-11-12,31.75,32.0,30.5,31.5,1282700,0.231312748521779,0.23313410874636,0.222205947398875,0.229491388297198,176063469.308375,0.0,1.0
1993-11-15,32.0,32.75,31.5,31.5,1402700,0.23313410874636,0.238598189420103,0.229491388297198,0.229491388297198,192534675.605252,0.0,1.0
1993-11-16,34.0,34.25,31.75,32.0,2706100,0.247704990543008,0.249526350767589,0.231312748521779,0.23313410874636,371439427.999837,0.0,1.0
1993-11-17,33.5,35.0,32.75,34.0,2702000,0.244062270093846,0.254990431441332,0.238598189420103,0.247704990543008,370876661.784694,0.0,1.0
1993-11-18,33.5,33.75,33.0,33.5,1021500,0.244062270093846,0.245883630318427,0.240419549644684,0.244062270093846,140211143.602171,0.0,1.0
1993-11-19,33.0,33.5,32.5,33.0,1097900,0.241293802552483,0.244949769257824,0.237637835847142,0.241293802552483,150151805.047374,0.12,1.0
1993-11-22,32.5,33.0,32.25,32.75,1344700,0.237637835847142,0.241293802552483,0.235809852494472,0.239465819199813,183904847.661175,0.0,1.0
1993-11-23,33.0,33.0,31.25,32.5,1662200,0.241293802552483,0.241293802552483,0.228497919083791,0.237637835847142,227327015.529415,0.0,1.0
1993-11-24,33.0,33.5,32.63,32.75,807500,0.241293802552483,0.244949769257824,0.238588387190531,0.239465819199813,110435907.255446,0.0,1.0
1993-11-26,32.63,33.0,32.25,32.75,387900,0.238588387190531,0.241293802552483,0.235809852494472,0.239465819199813,53050264.3026472,0.0,1.0
1993-11-29,31.75,32.5,31.5,32.25,863500,0.232153885789131,0.237637835847142,0.230325902436461,0.235809852494472,118094620.32827,0.0,1.0
1993-11-30,31.5,32.63,31.5,31.75,1005900,0.230325902436461,0.238588387190531,0.230325902436461,0.232153885789131,137569633.570593,0.0,1.0
1993-12-01,31.5,32.25,31.25,32.0,993000,0.230325902436461,0.235809852494472,0.228497919083791,0.233981869141802,135805394.309174,0.0,1.0
1993-12-02,31.75,32.0,31.0,31.75,898700,0.232153885789131,0.233981869141802,0.22666993573112,0.232153885789131,122908668.545473,0.0,1.0
1993-12-03,31.5,32.0,31.0,31.75,1075600,0.230325902436461,0.233981869141802,0.22666993573112,0.232153885789131,147101996.091589,0.0,1.0
1993-12-06,32.25,32.5,31.25,31.5,1401600,0.235809852494472,0.237637835847142,0.228497919083791,0.230325902436461,191686647.194097,0.0,1.0
1993-12-07,32.25,32.25,31.5,32.0,570100,0.235809852494472,0.235809852494472,0.230325902436461,0.233981869141802,77968434.3360124,0.0,1.0
1993-12-08,31.87,32.25,31.5,32.0,353500,0.233031317798413,0.235809852494472,0.230325902436461,0.233981869141802,48345626.2721985,0.0,1.0
1993-12-09,30.0,32.0,29.75,31.75,1631800,0.219358002320439,0.233981869141802,0.217530018967769,0.232153885789131,223169428.43274,0.0,1.0
1993-12-10,28.25,30.5,27.75,30.25,4439800,0.206562118851747,0.22301396902578,0.202906152146406,0.221185985673109,607199183.941462,0.0,1.0
1993-12-13,29.5,29.5,27.75,28.25,2181500,0.215702035615098,0.215702035615098,0.202906152146406,0.206562118851747,298347903.00651,0.0,1.0
1993-12-14,29.12,29.75,29.0,29.25,2622000,0.212923500919039,0.217530018967769,0.212046068909758,0.213874052262428,358591887.088274,0.0,1.0
1993-12-15,29.75,29.75,29.0,29.0,1106100,0.217530018967769,0.217530018967769,0.212046068909758,0.212046068909758,151273259.461609,0.0,1.0
1993-12-16,29.37,29.75,29.0,29.5,1128300,0.21475148427171,0.217530018967769,0.212046068909758,0.215702035615098,154309392.14405,0.0,1.0
1993-12-17,29.5,29.75,29.12,29.5,1296000,0.215702035615098,0.217530018967769,0.212923500919039,0.215702035615098,177244502.542488,0.0,1.0
1993-12-20,28.5,29.75,28.25,29.25,1687800,0.208390102204417,0.217530018967769,0.206562118851747,0.213874052262428,230828141.505563,0.0,1.0
1993-12-21,27.5,28.75,27.25,28.5,2242200,0.201078168793736,0.210218085557087,0.199250185441065,0.208390102204417,306649400.926516,0.0,1.0
1993-12-22,28.0,28.5,27.0,27.25,1619400,0.204734135499076,0.208390102204417,0.197422202088395,0.199250185441065,221473570.538044,0.0,1.0
1993-12-23,27.25,27.25,26.5,27.25,2026400,0.199250185441065,0.199250185441065,0.193766235383054,0.199250185441065,277136003.049458,0.0,1.0
1993-12-27,28.5,28.75,27.25,27.75,1428000,0.208390102204417,0.210218085557087,0.199250185441065,0.202906152146406,195297183.357,0.0,1.0
1993-12-28,29.12,29.5,28.5,28.75,1424100,0.212923500919039,0.215702035615098,0.208390102204417,0.210218085557087,194763808.696572,0.0,1.0
1993-12-29,28.5,29.25,28.5,29.25,958500,0.208390102204417,0.213874052262428,0.208390102204417,0.213874052262428,131087080.005381,0.0,1.0
1993-12-30,29.75,30.25,28.5,28.5,2808500,0.217530018967769,0.221185985673109,0.208390102204417,0.208390102204417,384098136.875444,0.0,1.0
1993-12-31,29.25,30.25,29.25,29.75,1437200,0.213874052262428,0.221185985673109,0.213874052262428,0.217530018967769,196555400.504678,0.0,1.0
1994-01-03,29.87,30.0,29.0,29.5,1620800,0.21840745097705,0.219358002320439,0.212046068909758,0.215702035615098,221665038.364864,0.0,1.0
1994-01-04,31.5,31.5,30.0,30.25,2546200,0.230325902436461,0.230325902436461,0.219358002320439,0.221185985673109,348225271.893273,0.0,1.0
1994-01-05,33.75,33.88,31.75,31.75,5465500,0.246777752610494,0.247728303953882,0.232153885789131,0.232153885789131,747476719.634232,0.0,1.0
1994-01-06,32.75,34.0,32.5,33.75,3272400,0.239465819199813,0.248605735963164,0.237637835847142,0.246777752610494,447542368.91978,0.0,1.0
1994-01-07,33.13,33.25,31.25,32.0,2667800,0.242244353895871,0.243121785905153,0.228497919083791,0.233981869141802,364855620.279976,0.0,1.0
1994-01-10,33.63,33.88,32.75,33.0,1799900,0.245900320601212,0.247728303953882,0.239465819199813,0.241293802552483,246159243.924555,0.0,1.0
1994-01-11,31.87,33.75,31.75,33.5,3173200,0.233031317798413,0.246777752610494,0.232153885789131,0.244949769257824,433975505.762208,0.0,1.0
1994-01-12,30.5,32.25,30.5,32.25,3920700,0.22301396902578,0.235809852494472,0.22301396902578,0.235809852494472,536205649.011056,0.0,1.0
1994-01-13,30.62,30.75,29.75,30.0,4746400,0.223891401035061,0.22484195237845,0.217530018967769,0.219358002320439,649130638.015172,0.0,1.0
1994-01-14,31.0,31.75,30.5,30.75,1915300,0.22666993573112,0.232153885789131,0.22301396902578,0.22484195237845,261941663.363909,0.0,1.0
1994-01-17,30.37,31.5,30.0,31.0,1301000,0.222063417682391,0.230325902436461,0.219358002320439,0.22666993573112,177928316.209704,0.0,1.0
1994-01-18,29.37,30.25,29.0,30.25,3239300,0.21475148427171,0.221185985673109,0.212046068909758,0.221185985673109,443015522.442808,0.0,1.0
1994-01-19,29.25,29.75,28.75,29.25,2514200,0.213874052262428,0.217530018967769,0.210218085557087,0.213874052262428,343848864.423088,0.0,1.0
1994-01-20,29.87,30.75,29.5,29.5,2393600,0.21840745097705,0.22484195237845,0.215702035615098,0.215702035615098,327355278.769829,0.0,1.0
1994-01-21,33.38,33.5,32.25,33.25,8751200,0.244072337248542,0.244949769257824,0.235809852494472,0.243121785905153,1196838032.90881,0.0,1.0
1994-01-24,35.0,35.25,33.25,33.25,6179900,0.255917669373846,0.257745652726516,0.243121785905153,0.243121785905153,845180016.406108,0.0,1.0
1994-01-25,33.88,35.0,33.25,34.75,3949400,0.247728303953882,0.255917669373846,0.243121785905153,0.254089686021175,540130739.46088,0.0,1.0
1994-01-26,33.5,34.0,33.25,33.75,1480400,0.244949769257824,0.248605735963164,0.243121785905153,0.246777752610494,202463550.589427,0.0,1.0
1994-01-27,34.13,34.25,33.0,33.5,1180800,0.249556287306553,0.250433719315835,0.241293802552483,0.244949769257824,161489435.649822,0.0,1.0
1994-01-28,34.0,34.75,33.75,34.25,1218200,0.248605735963164,0.254089686021175,0.246777752610494,0.250433719315835,166604361.880601,0.0,1.0
1994-01-31,32.75,33.75,32.75,33.5,2128400,0.239465819199813,0.246777752610494,0.239465819199813,0.244949769257824,291085801.860671,0.0,1.0
1994-02-01,33.25,33.5,32.25,33.0,1399300,0.243121785905153,0.244949769257824,0.235809852494472,0.241293802552483,191372092.907178,0.0,1.0
1994-02-02,33.0,33.25,32.5,33.25,1307600,0.241293802552483,0.243121785905153,0.237637835847142,0.243121785905153,178830950.250429,0.0,1.0
1994-02-03,33.5,33.63,32.5,33.0,1232100,0.244949769257824,0.245900320601212,0.237637835847142,0.241293802552483,168505363.875462,0.0,1.0
1994-02-04,33.5,35.0,33.25,33.5,3160800,0.244949769257824,0.255917669373846,0.243121785905153,0.244949769257824,432279647.86751,0.0,1.0
1994-02-07,36.5,37.13,33.5,33.5,6477200,0.267763001499149,0.272384664264751,0.245755083567712,0.245755083567712,882936771.235556,0.12,1.0
1994-02-08,35.75,36.5,35.25,36.0,2548100,0.26226102201629,0.267763001499149,0.258593035694384,0.264095015177243,347343170.935793,0.0,1.0
1994-02-09,36.25,36.5,35.25,35.75,1669500,0.265929008338196,0.267763001499149,0.258593035694384,0.26226102201629,227577184.520744,0.0,1.0
1994-02-10,36.5,37.5,36.0,36.25,2696700,0.267763001499149,0.275098974142961,0.264095015177243,0.265929008338196,367599516.919491,0.0,1.0
1994-02-11,37.0,37.5,36.25,36.25,1466500,0.271430987821055,0.275098974142961,0.265929008338196,0.265929008338196,199905325.606272,0.0,1.0
1994-02-14,37.0,38.0,36.75,37.0,2192400,0.271430987821055,0.278766960464868,0.269596994660102,0.271430987821055,298856076.276298,0.0,1.0
1994-02-15,37.13,37.5,36.25,36.75,1158700,0.272384664264751,0.275098974142961,0.265929008338196,0.269596994660102,157947699.133984,0.0,1.0
1994-02-16,36.75,37.5,36.75,37.5,1089500,0.269596994660102,0.275098974142961,0.269596994660102,0.275098974142961,148514730.479395,0.0,1.0
1994-02-17,37.0,37.88,36.25,37.25,1296000,0.271430987821055,0.27788664374761,0.265929008338196,0.273264980982008,176663690.409634,0.0,1.0
1994-02-18,36.25,37.0,36.25,36.5,1331000,0.265929008338196,0.271430987821055,0.265929008338196,0.267763001499149,181434700.567301,0.0,1.0
1994-02-22,37.25,37.5,35.75,36.25,1915800,0.273264980982008,0.275098974142961,0.26226102201629,0.265929008338196,261151464.57313,0.0,1.0
1994-02-23,37.25,38.25,37.0,37.25,2326200,0.273264980982008,0.280600953625821,0.271430987821055,0.273264980982008,317094966.536181,0.0,1.0
1994-02-24,36.63,37.25,36.25,37.0,1766600,0.268716677942845,0.273264980982008,0.265929008338196,0.271430987821055,240813329.843873,0.0,1.0
1994-02-25,36.0,37.25,35.5,37.0,2114500,0.264095015177243,0.273264980982008,0.260427028855337,0.271430987821055,288237170.811089,0.0,1.0
1994-02-28,36.5,37.0,36.0,36.25,1105600,0.267763001499149,0.271430987821055,0.264095015177243,0.265929008338196,150709395.151922,0.0,1.0
1994-03-01,36.25,36.75,35.75,36.75,1891700,0.265929008338196,0.269596994660102,0.26226102201629,0.269596994660102,257866283.293136,0.0,1.0
1994-03-02,35.63,36.25,34.75,35.25,2626300,0.261380705299033,0.265929008338196,0.254925049372478,0.258593035694384,358002970.773781,0.0,1.0
1994-03-03,35.75,36.25,35.5,35.75,1682800,0.26226102201629,0.265929008338196,0.260427028855337,0.26226102201629,229390168.380657,0.0,1.0
1994-03-04,36.75,37.5,35.75,36.0,2025400,0.269596994660102,0.275098974142961,0.26226102201629,0.264095015177243,276091542.095426,0.0,1.0
1994-03-07,37.88,38.13,36.75,37.0,2771400,0.27788664374761,0.279720636908563,0.269596994660102,0.271430987821055,377782215.741713,0.0,1.0
1994-03-08,37.0,38.0,36.75,38.0,1661200,0.271430987821055,0.278766960464868,0.269596994660102,0.278766960464868,226445773.540497,0.0,1.0
1994-03-09,37.5,37.5,36.0,36.63,2219100,0.275098974142961,0.275098974142961,0.264095015177243,0.268716677942845,302495675.453718,0.0,1.0
1994-03-10,37.25,37.63,36.75,37.25,1283600,0.273264980982008,0.276052650586657,0.269596994660102,0.273264980982008,174973389.66806,0.0,1.0
1994-03-11,37.25,37.75,36.75,37.0,1445000,0.273264980982008,0.276932967303915,0.269596994660102,0.271430987821055,196974562.223705,0.0,1.0
1994-03-14,38.13,38.5,37.75,38.5,3943800,0.279720636908563,0.282434946786774,0.276932967303915,0.282434946786774,537597424.565983,0.0,1.0
1994-03-15,37.63,38.25,37.25,38.25,1826300,0.276052650586657,0.280600953625821,0.273264980982008,0.280600953625821,248951310.027094,0.0,1.0
1994-03-16,36.75,37.75,36.5,37.5,1314000,0.269596994660102,0.276932967303915,0.267763001499149,0.275098974142961,179117352.776434,0.0,1.0
1994-03-17,36.5,37.0,36.25,36.75,1394900,0.267763001499149,0.271430987821055,0.265929008338196,0.269596994660102,190145201.969443,0.0,1.0
1994-03-18,36.38,36.75,35.75,36.75,1997100,0.266882684781892,0.269596994660102,0.26226102201629,0.269596994660102,272233839.596512,0.0,1.0
1994-03-21,35.5,36.5,35.25,36.38,2201000,0.260427028855337,0.267763001499149,0.258593035694384,0.266882684781892,300028381.629324,0.0,1.0
1994-03-22,35.0,35.5,34.5,35.25,2168100,0.256759042533431,0.260427028855337,0.253091056211525,0.258593035694384,295543632.081116,0.0,1.0
1994-03-23,35.13,35.5,34.25,35.25,1934700,0.257712718977126,0.260427028855337,0.251257063050571,0.258593035694384,263727810.058271,0.0,1.0
1994-03-24,34.63,35.25,34.0,35.13,1679400,0.25404473265522,0.258593035694384,0.249423069889618,0.257712718977126,228926698.822484,0.0,1.0
1994-03-25,32.75,34.75,32.75,34.75,3068200,0.240253104084853,0.254925049372478,0.240253104084853,0.254925049372478,418240381.878733,0.0,1.0
1994-03-28,33.25,34.0,32.75,33.0,2523000,0.243921090406759,0.249423069889618,0.240253104084853,0.242087097245806,343921675.079866,0.0,1.0
1994-03-29,32.75,33.75,32.25,33.25,1906400,0.240253104084853,0.247589076728665,0.236585117762947,0.243921090406759,259870107.559356,0.0,1.0
1994-03-30,32.5,33.25,31.75,32.5,1516300,0.2384191109239,0.243921090406759,0.232917131441041,0.2384191109239,206693791.487753,0.0,1.0
1994-03-31,33.25,33.5,31.5,32.5,1866600,0.243921090406759,0.245755083567712,0.231083138280088,0.2384191109239,254444787.437209,0.0,1.0
1994-04-04,33.25,33.25,31.75,32.25,1502700,0.243921090406759,0.243921090406759,0.232917131441041,0.236585117762947,204839913.255059,0.0,1.0
1994-04-05,33.5,34.25,33.5,33.75,874100,0.245755083567712,0.251257063050571,0.245755083567712,0.247589076728665,119152570.82335,0.0,1.0
1994-04-06,33.5,34.0,32.75,34.0,1152600,0.245755083567712,0.249423069889618,0.240253104084853,0.249423069889618,157116180.22079,0.0,1.0
1994-04-07,33.38,33.75,32.75,33.5,690800,0.244874766850455,0.247589076728665,0.240253104084853,0.245755083567712,94166109.0547646,0.0,1.0
1994-04-08,33.5,34.0,33.25,33.75,1579000,0.245755083567712,0.249423069889618,0.243921090406759,0.247589076728665,215240715.398775,0.0,1.0
1994-04-11,33.5,33.5,32.5,33.5,953800,0.245755083567712,0.245755083567712,0.2384191109239,0.245755083567712,130016842.525238,0.0,1.0
1994-04-12,32.0,33.38,31.75,33.38,1221700,0.234751124601994,0.244874766850455,0.232917131441041,0.244874766850455,166535517.417785,0.0,1.0
1994-04-13,31.75,32.5,31.25,32.25,2081600,0.232917131441041,0.2384191109239,0.229249145119135,0.236585117762947,283752421.262881,0.0,1.0
1994-04-14,31.5,31.75,30.0,30.5,1982100,0.231083138280088,0.232917131441041,0.220079179314369,0.223747165636275,270189120.957511,0.0,1.0
1994-04-15,30.25,31.5,30.0,31.25,1681700,0.221913172475322,0.231083138280088,0.220079179314369,0.229249145119135,229240222.347131,0.0,1.0
1994-04-18,29.62,30.5,29.25,30.5,2056200,0.217291509709721,0.223747165636275,0.21457719983151,0.223747165636275,280290031.034173,0.0,1.0
1994-04-19,29.0,30.0,28.5,29.75,1484400,0.212743206670557,0.220079179314369,0.209075220348651,0.218245186153416,202345356.515479,0.0,1.0
1994-04-20,28.25,30.0,28.0,29.25,2516500,0.207241227187698,0.220079179314369,0.205407234026745,0.21457719983151,343035630.336298,0.0,1.0
1994-04-21,29.62,30.5,27.0,28.5,3665500,0.217291509709721,0.223747165636275,0.198071261382932,0.209075220348651,499661078.083728,0.0,1.0
1994-04-22,29.75,32.0,28.5,31.25,6230600,0.218245186153416,0.234751124601994,0.209075220348651,0.229249145119135,849321596.81039,0.0,1.0
1994-04-25,31.0,31.0,29.5,29.75,3207500,0.227415151958181,0.227415151958181,0.216411192992463,0.218245186153416,437229002.306251,0.0,1.0
1994-04-26,31.25,31.5,31.0,31.5,1466300,0.229249145119135,0.231083138280088,0.227415151958181,0.231083138280088,199878062.691085,0.0,1.0
1994-04-28,30.25,31.25,29.75,31.0,897100,0.221913172475322,0.229249145119135,0.218245186153416,0.227415151958181,122287806.069817,0.0,1.0
1994-04-29,30.0,30.5,29.75,30.0,846300,0.220079179314369,0.223747165636275,0.218245186153416,0.220079179314369,115363025.612402,0.0,1.0
1994-05-02,31.0,31.25,30.0,30.0,1100200,0.227415151958181,0.229249145119135,0.220079179314369,0.220079179314369,149973296.441882,0.0,1.0
1994-05-03,30.25,31.25,29.5,31.0,1186600,0.221913172475322,0.229249145119135,0.216411192992463,0.227415151958181,161750875.802524,0.0,1.0
1994-05-04,33.0,33.25,30.5,31.0,3251400,0.242087097245806,0.243921090406759,0.223747165636275,0.227415151958181,443213212.189725,0.0,1.0
1994-05-05,32.88,33.75,32.25,33.25,2574400,0.241206780528549,0.247589076728665,0.236585117762947,0.243921090406759,350928244.28284,0.0,1.0
1994-05-06,32.31,32.75,31.25,32.25,1676600,0.237025276121576,0.240253104084853,0.229249145119135,0.236585117762947,228545018.00987,0.0,1.0
1994-05-09,31.25,32.5,30.75,32.25,1254200,0.229249145119135,0.2384191109239,0.225581158797228,0.236585117762947,170965741.135619,0.0,1.0
1994-05-10,31.0,32.0,31.0,31.75,1311100,0.227415151958181,0.234751124601994,0.227415151958181,0.232917131441041,178722040.506228,0.0,1.0
1994-05-11,30.25,31.5,29.75,31.0,1299300,0.221913172475322,0.231083138280088,0.218245186153416,0.227415151958181,177113528.510214,0.0,1.0
1994-05-12,29.69,30.75,29.5,30.5,956300,0.217805027794787,0.225581158797228,0.216411192992463,0.223747165636275,130357628.965072,0.0,1.0
1994-05-13,30.0,30.5,29.25,29.75,826900,0.220079179314369,0.223747165636275,0.21457719983151,0.218245186153416,112718522.839295,0.0,1.0
1994-05-16,29.5,30.5,29.5,30.0,1208800,0.216411192992463,0.223747165636275,0.216411192992463,0.220079179314369,164777059.388245,0.0,1.0
1994-05-17,29.37,29.75,28.75,29.75,1608100,0.215457516548767,0.218245186153416,0.210909213509604,0.218245186153416,219207469.558436,0.0,1.0
1994-05-18,30.62,30.75,29.25,29.75,1105900,0.224627482353533,0.225581158797228,0.21457719983151,0.218245186153416,150750289.524702,0.0,1.0
1994-05-19,32.13,32.5,30.5,30.75,2442700,0.235704801045689,0.2384191109239,0.223747165636275,0.225581158797228,332975614.632418,0.0,1.0
1994-05-20,31.06,32.25,31.0,31.75,876300,0.22785531031681,0.236585117762947,0.227415151958181,0.232917131441041,119452462.890403,0.0,1.0
1994-05-23,30.5,31.25,30.0,31.0,1071000,0.223747165636275,0.229249145119135,0.220079179314369,0.227415151958181,145992910.824628,0.0,1.0
1994-05-24,30.75,31.25,30.25,31.0,1129000,0.225581158797228,0.229249145119135,0.221913172475322,0.227415151958181,153899156.228763,0.0,1.0
1994-05-25,31.25,31.75,30.0,30.25,1215300,0.229249145119135,0.232917131441041,0.220079179314369,0.221913172475322,165663104.131811,0.0,1.0
1994-05-26,30.5,31.5,30.25,31.5,652100,0.223747165636275,0.231083138280088,0.221913172475322,0.231083138280088,88890734.9661438,0.0,1.0
1994-05-27,29.94,30.75,29.5,30.25,970400,0.220519337672998,0.226485291698219,0.217278572523495,0.22280260402833,131751601.952855,0.12,1.0
1994-05-31,29.25,29.5,28.5,29.5,2298200,0.21543722868855,0.217278572523495,0.209913197183715,0.217278572523495,312027546.999228,0.0,1.0
1994-06-01,28.25,28.62,27.87,28.5,3444300,0.208071853348771,0.210797042224489,0.205273010719654,0.209913197183715,467634009.280932,0.0,1.0
1994-06-02,27.37,28.5,27.12,28.37,3436800,0.201590323049765,0.209913197183715,0.19974897921482,0.208955698389544,466615731.236161,0.0,1.0
1994-06-03,27.62,28.0,26.75,27.12,3157900,0.20343166688471,0.206230509513826,0.197023790339101,0.19974897921482,428749365.011252,0.0,1.0
1994-06-06,27.37,27.75,27.0,27.5,1125300,0.201590323049765,0.204389165678881,0.198865134174046,0.202547821843936,152782437.837538,0.0,1.0
1994-06-07,27.5,27.75,27.25,27.25,1252200,0.202547821843936,0.204389165678881,0.200706478008991,0.200706478008991,170011702.355075,0.0,1.0
1994-06-08,26.12,27.62,26.0,27.5,2447900,0.19238360387504,0.20343166688471,0.191499758834267,0.202547821843936,332352376.772871,0.0,1.0
1994-06-09,27.0,27.0,25.5,25.62,2620800,0.198865134174046,0.198865134174046,0.187817071164377,0.188700916205151,355827079.965006,0.0,1.0
1994-06-10,26.5,27.37,26.37,27.12,1274400,0.195182446504156,0.201590323049765,0.194224947709985,0.19974897921482,173025805.367599,0.0,1.0
1994-06-13,27.0,27.19,26.37,26.37,829500,0.198865134174046,0.200264555488604,0.194224947709985,0.194224947709985,112621551.751745,0.0,1.0
1994-06-14,27.06,27.37,26.62,27.25,1378200,0.199307056694433,0.201590323049765,0.19606629154493,0.200706478008991,187118773.507239,0.0,1.0
1994-06-15,27.81,28.0,26.87,27.0,1423900,0.204831088199268,0.206230509513826,0.197907635379875,0.198865134174046,193323481.060047,0.0,1.0
1994-06-16,26.37,27.75,26.12,27.75,1948400,0.194224947709985,0.204389165678881,0.19238360387504,0.204389165678881,264535058.991078,0.0,1.0
1994-06-17,26.5,26.75,25.87,26.0,2004400,0.195182446504156,0.197023790339101,0.190542260040095,0.191499758834267,272138201.725374,0.0,1.0
1994-06-20,27.12,27.25,26.0,26.25,1784800,0.19974897921482,0.200706478008991,0.191499758834267,0.193341102669212,242323020.574459,0.0,1.0
1994-06-21,26.0,27.25,25.75,26.87,2172100,0.191499758834267,0.200706478008991,0.189658414999322,0.197907635379875,294906898.806467,0.0,1.0
1994-06-22,26.25,26.75,26.0,26.25,1016600,0.193341102669212,0.197023790339101,0.191499758834267,0.193341102669212,138024194.708648,0.0,1.0
1994-06-23,25.12,26.25,24.87,26.25,1820500,0.185018228535261,0.193341102669212,0.183176884700316,0.193341102669212,247170024.067572,0.0,1.0
1994-06-24,25.61,26.12,24.75,25.12,2614800,0.188627262451753,0.19238360387504,0.182293039659542,0.185018228535261,355012457.529188,0.0,1.0
1994-06-27,26.25,26.25,24.62,25.25,2285300,0.193341102669212,0.193341102669212,0.181335540865371,0.185975727329432,310276108.76222,0.0,1.0
1994-06-28,26.75,27.12,25.62,26.25,1555600,0.197023790339101,0.19974897921482,0.188700916205151,0.193341102669212,211204443.526238,0.0,1.0
1994-06-29,26.12,27.12,25.87,26.75,1210400,0.19238360387504,0.19974897921482,0.190542260040095,0.197023790339101,164336499.385548,0.0,1.0
1994-06-30,26.5,26.87,26.25,26.25,908300,0.195182446504156,0.197907635379875,0.193341102669212,0.193341102669212,123320259.742146,0.0,1.0
1994-07-01,25.75,26.5,25.37,26.37,1600700,0.189658414999322,0.195182446504156,0.186859572370206,0.194224947709985,217327688.835464,0.0,1.0
1994-07-05,26.5,26.75,25.62,25.62,766500,0.195182446504156,0.197023790339101,0.188700916205151,0.188700916205151,104068016.175663,0.0,1.0
1994-07-06,26.12,26.5,26.0,26.25,869500,0.19238360387504,0.195182446504156,0.191499758834267,0.193341102669212,118052367.990527,0.0,1.0
1994-07-07,26.81,27.0,25.5,25.87,1519200,0.197465712859488,0.198865134174046,0.187817071164377,0.190542260040095,206262400.748946,0.0,1.0
1994-07-08,27.06,27.62,26.5,26.5,1859200,0.199307056694433,0.20343166688471,0.195182446504156,0.195182446504156,252424338.778594,0.0,1.0
1994-07-11,27.0,27.37,26.62,27.12,950200,0.198865134174046,0.201590323049765,0.19606629154493,0.19974897921482,129009039.75227,0.0,1.0
1994-07-12,28.37,28.44,26.37,27.0,2163500,0.208955698389544,0.209471274663329,0.194224947709985,0.198865134174046,293739273.315129,0.0,1.0
1994-07-13,29.69,30.25,28.5,28.5,4020200,0.218677993838053,0.22280260402833,0.209913197183715,0.209913197183715,545824186.078799,0.0,1.0
1994-07-14,28.62,29.75,28.25,29.62,1613100,0.210797042224489,0.21911991635844,0.208071853348771,0.218162417564268,219011241.869487,0.0,1.0
1994-07-15,28.25,28.62,27.5,28.23,847900,0.208071853348771,0.210797042224489,0.202547821843936,0.207924545841975,115119727.221584,0.0,1.0
1994-07-18,28.37,29.0,28.0,28.12,682400,0.208955698389544,0.213595884853605,0.206230509513826,0.207114354554599,92649725.0336234,0.0,1.0
1994-07-19,27.69,28.75,27.37,28.62,1039000,0.203947243158494,0.21175454101866,0.201590323049765,0.210797042224489,141065451.802366,0.0,1.0
1994-07-20,26.62,27.62,26.37,27.37,1940800,0.19606629154493,0.20343166688471,0.194224947709985,0.201590323049765,263503203.90571,0.0,1.0
1994-07-21,28.0,28.5,26.5,26.62,2584600,0.206230509513826,0.209913197183715,0.195182446504156,0.19606629154493,350912191.268908,0.0,1.0
1994-07-22,31.0,31.97,30.0,31.62,7023000,0.228326635533164,0.23547104961275,0.220961260193385,0.232893168243827,953515561.124175,0.0,1.0
1994-07-25,31.69,31.87,30.75,31.12,3773700,0.233408744517612,0.234734512078772,0.226485291698219,0.229210480573938,512356781.007304,0.0,1.0
1994-07-26,31.37,32.0,31.12,31.75,1685800,0.231051824408883,0.235692010872944,0.229210480573938,0.233850667037999,228881750.383473,0.0,1.0
1994-07-27,31.06,31.37,30.62,31.25,1194500,0.228768558053551,0.231051824408883,0.225527792904048,0.230167979368109,162177749.930632,0.0,1.0
1994-07-28,31.87,32.13,30.87,31.0,2190300,0.234734512078772,0.236649509667115,0.227369136738993,0.228326635533164,297377920.195114,0.0,1.0
1994-07-29,33.69,34.0,31.87,31.87,4962200,0.248139495197171,0.250422761552503,0.234734512078772,0.234734512078772,673719908.502119,0.0,1.0
1994-08-01,33.38,33.75,32.75,33.63,2047100,0.245856228841839,0.248581417717558,0.241216042377778,0.247697572676784,277935598.060274,0.0,1.0
1994-08-02,32.56,33.63,32.38,33.5,2406800,0.23981662106322,0.247697572676784,0.23849085350206,0.246740073882613,326772213.087522,0.0,1.0
1994-08-03,33.13,33.25,32.13,32.75,2025400,0.244014885006894,0.244898730047668,0.236649509667115,0.241216042377778,274989380.250734,0.0,1.0
1994-08-04,33.25,33.75,33.13,33.13,1649600,0.244898730047668,0.248581417717558,0.244014885006894,0.244014885006894,223966861.687376,0.0,1.0
1994-08-05,33.25,33.38,32.88,32.88,776900,0.244898730047668,0.245856228841839,0.24217354117195,0.24217354117195,105480028.397746,0.0,1.0
1994-08-08,33.75,34.0,33.0,33.13,1261400,0.248581417717558,0.250422761552503,0.243057386212723,0.244014885006894,171260790.089995,0.0,1.0
1994-08-09,33.63,33.88,33.13,33.5,701800,0.247697572676784,0.249538916511729,0.244014885006894,0.246740073882613,95283670.9094328,0.0,1.0
1994-08-10,34.63,34.88,33.25,33.63,2264000,0.255062948016564,0.256904291851509,0.244898730047668,0.247697572676784,307384199.115069,0.0,1.0
1994-08-11,34.31,35.13,33.88,34.25,2661500,0.252706027907834,0.258745635686453,0.249538916511729,0.252264105387448,361352935.487967,0.0,1.0
1994-08-12,34.75,35.13,33.88,34.38,1604000,0.255946793057337,0.258745635686453,0.249538916511729,0.253221604181619,217775731.175164,0.0,1.0
1994-08-15,34.63,35.0,34.25,34.75,1072100,0.255946793057337,0.258681425267306,0.253138251868721,0.256833700801111,145056800.894094,0.12,1.0
1994-08-16,34.75,34.75,34.0,34.38,1390500,0.256833700801111,0.256833700801111,0.251290527402526,0.254099068591142,188136817.128288,0.0,1.0
1994-08-17,35.0,35.38,34.63,34.88,2555200,0.258681425267306,0.261489966455922,0.255946793057337,0.257794517523532,345722542.341748,0.0,1.0
1994-08-18,34.63,35.25,34.5,34.75,1841600,0.255946793057337,0.260529149733501,0.254985976334916,0.256833700801111,249171350.178681,0.0,1.0
1994-08-19,34.88,35.0,34.25,34.75,1165600,0.257794517523532,0.258681425267306,0.253138251868721,0.256833700801111,157707496.616133,0.0,1.0
1994-08-22,34.88,35.0,34.63,34.75,1360900,0.257794517523532,0.258681425267306,0.255946793057337,0.256833700801111,184131890.995964,0.0,1.0
1994-08-23,35.0,35.88,34.75,34.88,1914700,0.258681425267306,0.265185415388312,0.256833700801111,0.257794517523532,259061894.10682,0.0,1.0
1994-08-24,34.88,35.0,34.38,34.75,1532000,0.257794517523532,0.258681425267306,0.254099068591142,0.256833700801111,207281987.659502,0.0,1.0
1994-08-25,35.06,36.38,34.25,34.25,2667800,0.259124879139193,0.268880864320703,0.253138251868721,0.253138251868721,360957497.831604,0.0,1.0
1994-08-26,35.75,36.13,35.25,35.25,1823200,0.264224598665891,0.267033139854507,0.260529149733501,0.260529149733501,246681801.50183,0.0,1.0
1994-08-29,35.38,36.13,35.25,35.75,1358100,0.261489966455922,0.267033139854507,0.260529149733501,0.264224598665891,183753046.632095,0.0,1.0
1994-08-30,36.25,36.38,35.13,35.25,1625700,0.267920047598281,0.268880864320703,0.259642241989727,0.260529149733501,219959743.693245,0.0,1.0
1994-08-31,36.19,37.38,35.75,36.0,3141400,0.267476593726394,0.276271762185483,0.264224598665891,0.266072323132086,425036315.948798,0.0,1.0
1994-09-01,35.0,35.75,34.63,35.38,1824000,0.258681425267306,0.264224598665891,0.255946793057337,0.261489966455922,246790042.748649,0.0,1.0
1994-09-02,35.38,35.5,35.0,35.25,904500,0.261489966455922,0.262376874199696,0.258681425267306,0.260529149733501,122380259.685391,0.0,1.0
1994-09-06,35.56,35.63,35.0,35.25,816300,0.262820328071583,0.263337690922117,0.258681425267306,0.260529149733501,110446662.223532,0.0,1.0
1994-09-07,36.13,36.63,35.38,35.63,1820500,0.267033139854507,0.270728588786898,0.261489966455922,0.263337690922117,246316487.293814,0.0,1.0
1994-09-08,36.13,36.25,35.63,36.0,1418200,0.267033139854507,0.267920047598281,0.263337690922117,0.266072323132086,191884670.299416,0.0,1.0
1994-09-09,35.75,36.0,35.38,35.75,1403900,0.264224598665891,0.266072323132086,0.261489966455922,0.264224598665891,189949858.012516,0.0,1.0
1994-09-12,35.75,35.75,35.38,35.63,808400,0.264224598665891,0.264224598665891,0.261489966455922,0.263337690922117,109377779.911189,0.0,1.0
1994-09-13,35.81,36.25,35.63,35.75,930600,0.264668052537778,0.267920047598281,0.263337690922117,0.264224598665891,125911630.36288,0.0,1.0
1994-09-14,35.13,35.75,35.0,35.63,884700,0.259642241989727,0.264224598665891,0.258681425267306,0.263337690922117,119701288.826607,0.0,1.0
1994-09-15,36.0,36.13,35.13,35.13,2312100,0.266072323132086,0.267033139854507,0.259642241989727,0.259642241989727,312830733.464448,0.0,1.0
1994-09-16,36.38,37.25,35.5,35.88,3251300,0.268880864320703,0.275310945463061,0.262376874199696,0.265185415388312,439905957.230637,0.0,1.0
1994-09-19,35.5,36.75,35.5,36.38,1556700,0.262376874199696,0.271615496530671,0.262376874199696,0.268880864320703,210623936.155056,0.0,1.0
1994-09-20,34.56,35.38,34.38,35.13,1761200,0.255429430206803,0.261489966455922,0.254099068591142,0.259642241989727,238293104.873312,0.0,1.0
1994-09-21,34.13,34.63,33.75,34.5,2096800,0.252251344124947,0.255946793057337,0.249442802936331,0.254985976334916,283700307.914128,0.0,1.0
1994-09-22,33.88,34.25,33.63,34.25,1305700,0.250403619658752,0.253138251868721,0.248555895192557,0.253138251868721,176663244.965412,0.0,1.0
1994-09-23,33.94,34.5,33.88,33.88,1186400,0.250847073530639,0.254985976334916,0.250403619658752,0.250403619658752,160521769.033442,0.0,1.0
1994-09-26,33.94,34.5,33.63,33.88,1265200,0.250847073530639,0.254985976334916,0.248555895192557,0.250403619658752,171183531.845171,0.0,1.0
1994-09-27,33.88,34.13,33.38,33.75,974000,0.250403619658752,0.252251344124947,0.246708170726362,0.249442802936331,131783718.002842,0.0,1.0
1994-09-28,33.88,34.38,33.63,34.0,725600,0.250403619658752,0.254099068591142,0.248555895192557,0.251290527402526,98174810.8653619,0.0,1.0
1994-09-29,34.13,34.38,33.38,33.75,976600,0.252251344124947,0.254099068591142,0.246708170726362,0.249442802936331,132135502.055006,0.0,1.0
1994-09-30,33.69,34.5,33.63,34.13,640200,0.248999349064444,0.254985976334916,0.248555895192557,0.252251344124947,86620057.7673713,0.0,1.0
1994-10-03,33.13,33.75,32.5,33.63,1157100,0.244860446260167,0.249442802936331,0.240204180605355,0.248555895192557,156557433.368675,0.0,1.0
1994-10-04,33.75,34.0,33.0,33.25,1449900,0.249442802936331,0.251290527402526,0.243899629537746,0.245747354003941,196173729.704642,0.0,1.0
1994-10-05,37.88,38.13,33.38,33.63,6337500,0.279967211117873,0.281814935584068,0.246708170726362,0.248555895192557,857473627.148884,0.0,1.0
1994-10-06,36.25,37.48,36.0,37.38,4704600,0.267920047598281,0.277010851971961,0.266072323132086,0.276271762185483,636539712.234264,0.0,1.0
1994-10-07,37.0,37.06,35.5,36.13,3253500,0.273463220996866,0.273906674868753,0.262376874199696,0.267033139854507,440203620.659392,0.0,1.0
1994-10-10,38.88,39.63,37.0,37.13,4673300,0.287358108982653,0.292901282381238,0.273463220996866,0.274424037719288,632304773.452447,0.0,1.0
1994-10-11,39.63,41.88,39.38,41.38,7520600,0.292901282381238,0.309530802576994,0.291053557915043,0.305835353644603,1017548901.0392,0.0,1.0
1994-10-12,42.13,42.63,39.13,39.63,5333200,0.311378527043189,0.315073975975579,0.289205833448848,0.292901282381238,721590271.92275,0.0,1.0
1994-10-13,41.13,42.88,40.63,42.63,4690200,0.303987629178408,0.316921700441774,0.300292180246018,0.315073975975579,634591369.791512,0.0,1.0
1994-10-14,41.13,42.0,40.88,41.5,1571900,0.303987629178408,0.310417710320767,0.302139904712213,0.306722261388377,212680519.844629,0.0,1.0
1994-10-17,39.75,41.5,38.88,40.88,2714200,0.293788190125012,0.306722261388377,0.287358108982653,0.302139904712213,367235490.14714,0.0,1.0
1994-10-18,41.25,41.63,40.5,40.63,4184700,0.304874536922182,0.307683078110798,0.299331363523597,0.300292180246018,566196431.957387,0.0,1.0
1994-10-19,41.25,42.13,41.0,41.0,3134700,0.304874536922182,0.311378527043189,0.303026812455987,0.303026812455987,424129795.506684,0.0,1.0
1994-10-20,41.0,41.81,40.5,41.25,1947700,0.303026812455987,0.309013439726459,0.299331363523597,0.304874536922182,263526845.538127,0.0,1.0
1994-10-21,42.63,42.75,40.75,40.75,2881300,0.315073975975579,0.315960883719352,0.301179087989792,0.301179087989792,389844380.576581,0.0,1.0
1994-10-24,42.25,43.13,41.88,42.75,1825900,0.312265434786962,0.318769424907969,0.309530802576994,0.315960883719352,247047115.709846,0.0,1.0
1994-10-25,42.63,42.63,41.5,41.63,2691800,0.315073975975579,0.315073975975579,0.306722261388377,0.307683078110798,364204735.236192,0.0,1.0
1994-10-26,43.25,43.27,42.63,42.63,1756900,0.319656332651742,0.319804150609038,0.315073975975579,0.315073975975579,237711308.171657,0.0,1.0
1994-10-27,42.75,43.75,42.5,43.25,1423300,0.315960883719352,0.323351781584132,0.314113159253157,0.319656332651742,192574708.247891,0.0,1.0
1994-10-28,42.13,42.88,41.75,42.38,2440400,0.311378527043189,0.316921700441774,0.308569985854572,0.313226251509384,330189923.423138,0.0,1.0
1994-10-31,43.19,43.38,41.5,42.0,3177700,0.319212878779855,0.320617149374164,0.306722261388377,0.310417710320767,429947762.523237,0.0,1.0
1994-11-01,43.13,43.48,42.38,42.88,1947300,0.318769424907969,0.321356239160642,0.313226251509384,0.316921700441774,263472724.914717,0.0,1.0
1994-11-02,41.38,43.25,41.38,43.13,1953100,0.305835353644603,0.319656332651742,0.305835353644603,0.318769424907969,264257473.95416,0.0,1.0
1994-11-03,41.5,42.0,41.0,41.75,986800,0.306722261388377,0.310417710320767,0.303026812455987,0.308569985854572,133515577.951956,0.0,1.0
1994-11-04,40.38,41.63,40.0,41.5,1714700,0.298444455779823,0.307683078110798,0.295635914591207,0.306722261388377,232001582.401924,0.0,1.0
1994-11-07,40.75,41.25,40.13,40.38,1009300,0.301179087989792,0.304874536922182,0.296596731313628,0.298444455779823,136559863.018756,0.0,1.0
1994-11-08,42.25,42.63,40.25,40.63,3115800,0.312265434786962,0.315073975975579,0.297483639057402,0.300292180246018,421572596.050571,0.0,1.0
1994-11-09,41.63,43.0,41.0,42.75,3628000,0.307683078110798,0.317808608185547,0.303026812455987,0.315960883719352,490874054.32681,0.0,1.0
1994-11-10,41.31,41.88,41.0,41.75,1365900,0.305317990794069,0.309530802576994,0.303026812455987,0.308569985854572,184808398.788586,0.0,1.0
1994-11-11,41.13,41.5,41.0,41.25,556000,0.303987629178408,0.306722261388377,0.303026812455987,0.304874536922182,75227666.5396104,0.0,1.0
1994-11-14,42.5,42.75,41.25,41.25,1246700,0.314113159253157,0.315960883719352,0.304874536922182,0.304874536922182,168680453.012468,0.0,1.0
1994-11-15,41.38,43.0,41.25,42.5,1496600,0.305835353644603,0.317808608185547,0.304874536922182,0.314113159253157,202492312.487735,0.0,1.0
1994-11-16,40.94,41.56,40.63,40.75,1673200,0.3025833585841,0.307165715260264,0.300292180246018,0.301179087989792,226386567.723158,0.0,1.0
1994-11-17,40.0,41.0,39.88,40.88,1343200,0.295635914591207,0.303026812455987,0.294749006847433,0.302139904712213,181737053.41008,0.0,1.0
1994-11-18,40.0,40.5,39.63,40.0,1312800,0.29652282233498,0.300229357614168,0.293779986228382,0.29652282233498,177092608.206317,0.12,1.0
1994-11-21,38.13,40.25,38.0,40.0,1808900,0.28266038039082,0.298376089974574,0.281696681218231,0.29652282233498,244014944.381785,0.0,1.0
1994-11-22,37.38,39.13,37.25,37.75,2003000,0.277100577472039,0.290073450949195,0.27613687829945,0.279843413578638,270198426.445196,0.0,1.0
1994-11-23,36.88,37.88,36.38,37.0,2926900,0.273394042192852,0.280807112751226,0.269687506913665,0.274283610659857,394829642.717146,0.0,1.0
1994-11-25,37.75,37.75,36.75,36.88,752000,0.279843413578638,0.279843413578638,0.272430343020263,0.273394042192852,101442444.676379,0.0,1.0
1994-11-28,37.81,38.25,37.31,37.63,1238200,0.28028819781214,0.283549948857825,0.276581662532953,0.278953845111633,167029301.859432,0.0,1.0
1994-11-29,38.25,38.5,37.75,38.0,1286900,0.283549948857825,0.285403216497419,0.279843413578638,0.281696681218231,173598779.32717,0.0,1.0
1994-11-30,37.25,39.38,37.0,38.38,2786000,0.27613687829945,0.291926718588788,0.274283610659857,0.284513648030414,375822674.027117,0.0,1.0
1994-12-01,36.19,37.63,36.0,37.0,2761800,0.268279023507573,0.278953845111633,0.266870540101482,0.274283610659857,372558169.823436,0.0,1.0
1994-12-02,36.56,36.75,35.63,36.5,1538000,0.271021859614172,0.272430343020263,0.264127703994884,0.27057707538067,207471382.862062,0.0,1.0
1994-12-05,37.19,37.38,36.13,36.5,1609600,0.275692094065948,0.277100577472039,0.267834239274071,0.27057707538067,217129998.605186,0.0,1.0
1994-12-06,37.56,38.38,36.88,37.0,2125800,0.278434930172547,0.284513648030414,0.273394042192852,0.274283610659857,286763761.825859,0.0,1.0
1994-12-07,36.63,37.81,36.06,37.5,1225900,0.271540774553258,0.28028819781214,0.267315324334985,0.277990145939044,165370070.384007,0.0,1.0
1994-12-08,35.88,37.0,35.75,36.88,1516600,0.265980971634477,0.274283610659857,0.265017272461889,0.273394042192852,204584589.888559,0.0,1.0
1994-12-09,36.25,36.38,34.75,35.88,2327900,0.268723807741076,0.269687506913665,0.257604201903514,0.265980971634477,314026418.832636,0.0,1.0
1994-12-12,36.5,36.75,35.5,36.38,2000700,0.27057707538067,0.272430343020263,0.263164004822295,0.269687506913665,269888163.648978,0.0,1.0
1994-12-13,36.38,36.94,36.25,36.63,1064300,0.269687506913665,0.273838826426354,0.268723807741076,0.271540774553258,143570736.528019,0.0,1.0
1994-12-14,37.88,38.13,36.5,36.5,2780600,0.280807112751226,0.28266038039082,0.27057707538067,0.27057707538067,375094230.940346,0.0,1.0
1994-12-15,37.13,38.38,36.88,38.0,2032100,0.275247309832445,0.284513648030414,0.273394042192852,0.281696681218231,274123925.301689,0.0,1.0
1994-12-16,37.25,37.75,36.75,37.25,1605200,0.27613687829945,0.279843413578638,0.272430343020263,0.27613687829945,216536452.386335,0.0,1.0
1994-12-19,39.13,39.38,37.25,37.25,2971600,0.290073450949195,0.291926718588788,0.27613687829945,0.27613687829945,400859532.713201,0.0,1.0
1994-12-20,38.5,39.25,38.38,39.13,1563800,0.285403216497419,0.290963019416199,0.284513648030414,0.290073450949195,210951722.054417,0.0,1.0
1994-12-21,38.38,38.5,37.5,37.88,1405700,0.284513648030414,0.285403216497419,0.277990145939044,0.280807112751226,189624527.236151,0.0,1.0
1994-12-22,38.63,38.88,38.25,38.5,1188200,0.286366915670007,0.288220183309601,0.283549948857825,0.285403216497419,160284458.463396,0.0,1.0
1994-12-23,38.88,39.38,38.5,38.5,838300,0.288220183309601,0.291926718588788,0.285403216497419,0.285403216497419,113084044.377937,0.0,1.0
1994-12-27,39.13,39.75,38.88,39.25,731400,0.290073450949195,0.294669554695387,0.288220183309601,0.290963019416199,98663569.1972121,0.0,1.0
1994-12-28,39.13,39.25,38.25,39.13,796100,0.290073450949195,0.290963019416199,0.283549948857825,0.290073450949195,107391396.551682,0.0,1.0
1994-12-29,39.5,39.88,39.13,39.25,1083400,0.292816287055793,0.295633253867975,0.290073450949195,0.290963019416199,146147266.705305,0.0,1.0
1994-12-30,39.0,39.88,38.75,39.38,652600,0.289109751776606,0.295633253867975,0.287256484137012,0.291926718588788,88033696.0050597,0.0,1.0
1995-01-03,38.38,38.88,37.88,38.88,927400,0.284513648030414,0.288220183309601,0.280807112751226,0.288220183309601,125103355.309673,0.0,1.0
1995-01-04,39.38,39.63,38.63,38.63,1416800,0.291926718588788,0.293779986228382,0.286366915670007,0.286366915670007,191121882.470072,0.0,1.0
1995-01-05,38.88,39.38,38.75,39.25,657500,0.288220183309601,0.291926718588788,0.287256484137012,0.290963019416199,88694690.6578712,0.0,1.0
1995-01-06,42.0,43.13,41.13,41.63,9612700,0.311348963451729,0.319725733182693,0.304899592065944,0.308606127345131,1296723122.26148,0.0,1.0
1995-01-09,41.2,41.88,41.0,41.63,2447200,0.30541850700503,0.310459394984724,0.303935892893355,0.308606127345131,330119615.175578,0.0,1.0
1995-01-10,43.69,44.0,41.25,41.25,5489200,0.323877052695382,0.326175104568478,0.305789160532948,0.305789160532948,740475887.390399,0.0,1.0
1995-01-11,46.75,48.06,42.69,43.75,7802000,0.346561048604008,0.356272171035479,0.316463982137008,0.324321836928885,1052465363.51743,0.0,1.0
1995-01-12,45.38,46.38,44.75,46.13,4926600,0.336405141939035,0.34381821249741,0.331734907487259,0.341964944857816,664582909.498204,0.0,1.0
1995-01-13,44.88,46.13,44.38,46.13,3137300,0.332698606659848,0.341964944857816,0.328992071380661,0.341964944857816,423211943.727665,0.0,1.0
1995-01-16,44.5,45.25,44.25,44.88,1687300,0.329881639847666,0.335441442766446,0.328028372208072,0.332698606659848,227611485.242625,0.0,1.0
1995-01-17,45.0,45.5,44.13,44.5,2947400,0.333588175126853,0.33729471040604,0.327138803741067,0.329881639847666,397595028.50952,0.0,1.0
1995-01-18,45.63,45.63,44.75,45.0,1139800,0.338258409578629,0.338258409578629,0.331734907487259,0.333588175126853,153755450.056033,0.0,1.0
1995-01-19,45.88,46.0,45.0,45.5,2806200,0.340111677218222,0.341001245685227,0.333588175126853,0.33729471040604,378547590.759116,0.0,1.0
1995-01-20,42.63,47.0,42.5,47.0,8931800,0.316019197903505,0.348414316243602,0.315055498730917,0.348414316243602,1204871844.89426,0.0,1.0
1995-01-23,42.25,42.63,41.0,41.88,3558400,0.313202231091323,0.316019197903505,0.303935892893355,0.310459394984724,480017014.809078,0.0,1.0
1995-01-24,41.63,42.38,41.38,42.25,1947300,0.308606127345131,0.314165930263912,0.306752859705537,0.313202231091323,262684670.902012,0.0,1.0
1995-01-25,40.98,42.0,39.5,39.5,4616700,0.303787631482187,0.311348963451729,0.292816287055793,0.292816287055793,622778370.129574,0.0,1.0
1995-01-26,39.5,41.5,39.25,40.88,2199900,0.292816287055793,0.307642428172542,0.290963019416199,0.30304632442635,296759619.738785,0.0,1.0
1995-01-27,39.88,40.38,39.0,39.88,2665800,0.295633253867975,0.299339789147163,0.289109751776606,0.295633253867975,359608070.503047,0.0,1.0
1995-01-30,40.13,40.5,39.88,40.13,2058800,0.297486521507569,0.300229357614168,0.295633253867975,0.297486521507569,277725671.675172,0.0,1.0
1995-01-31,40.38,40.88,40.0,40.5,1899800,0.299339789147163,0.30304632442635,0.29652282233498,0.300229357614168,256277069.675777,0.0,1.0
1995-02-01,40.13,40.75,39.88,40.75,1414000,0.297486521507569,0.302082625253761,0.295633253867975,0.302082625253761,190744171.239894,0.0,1.0
1995-02-02,41.63,41.88,40.13,40.13,1817700,0.308606127345131,0.310459394984724,0.297486521507569,0.297486521507569,245202036.819487,0.0,1.0
1995-02-03,40.5,42.13,40.38,42.0,2850100,0.300229357614168,0.312312662624318,0.299339789147163,0.311348963451729,384469563.260834,0.0,1.0
1995-02-06,40.5,40.75,39.5,40.75,2169900,0.300229357614168,0.302082625253761,0.292816287055793,0.302082625253761,292712713.701163,0.0,1.0
1995-02-07,40.81,41.0,40.0,40.38,1800000,0.302527409487264,0.303935892893355,0.29652282233498,0.299339789147163,242814362.25729,0.0,1.0
1995-02-08,42.31,42.38,40.88,41.0,3597000,0.313647015324825,0.314165930263912,0.30304632442635,0.303935892893355,485224033.910819,0.0,1.0
1995-02-09,43.63,43.88,42.13,42.13,4244600,0.32343226846188,0.325285536101473,0.312312662624318,0.312312662624318,572583245.576274,0.0,1.0
1995-02-10,43.75,44.19,43.38,43.63,3133600,0.324321836928885,0.327583587974569,0.321579000822286,0.32343226846188,422712825.316358,0.0,1.0
1995-02-13,43.75,44.5,43.25,43.5,2530100,0.32521140539589,0.330786458059819,0.321494703619937,0.323353054507913,340368982.03263,0.12,1.0
1995-02-14,42.94,44.13,42.63,43.75,1478700,0.319190348518846,0.328036098745614,0.316885993417755,0.32521140539589,198926371.974092,0.0,1.0
1995-02-15,42.56,43.5,42.5,43.25,1647100,0.316365655169122,0.323353054507913,0.315919650956007,0.321494703619937,221580866.48984,0.0,1.0
1995-02-16,43.19,43.25,42.63,43.13,1953400,0.321048699406822,0.321494703619937,0.316885993417755,0.320602695193708,262786755.267594,0.0,1.0
1995-02-17,42.5,43.0,42.5,42.88,1087400,0.315919650956007,0.31963635273196,0.315919650956007,0.318744344305731,146285613.636727,0.0,1.0
1995-02-21,41.0,42.75,40.88,42.63,2692700,0.304769545628148,0.317778001843984,0.303877537201919,0.316885993417755,362243214.860782,0.0,1.0
1995-02-22,40.81,41.0,40.13,40.63,2619800,0.303357198953286,0.304769545628148,0.29830248453799,0.302019186313943,352436132.61495,0.0,1.0
1995-02-23,40.19,41.88,40.0,41.13,2809900,0.298748488751104,0.311310940753825,0.297336142076242,0.305735888089896,378009882.065329,0.0,1.0
1995-02-24,39.0,40.38,38.5,40.13,5078700,0.289902738524336,0.300160835425966,0.286186036748383,0.29830248453799,683226729.79294,0.0,1.0
1995-02-27,38.25,39.0,38.11,38.25,2400100,0.284327685860406,0.289902738524336,0.28328700936314,0.284327685860406,322880358.000283,0.0,1.0
1995-02-28,39.5,39.88,38.0,38.5,1990800,0.293619440300289,0.296444133650013,0.28246933497243,0.286186036748383,267818097.873823,0.0,1.0
1995-03-01,40.0,40.13,39.42,39.75,2004000,0.297336142076242,0.29830248453799,0.293024768016136,0.295477791188265,269593865.852492,0.0,1.0
1995-03-02,40.0,40.75,39.75,40.13,2399500,0.297336142076242,0.302911194740172,0.295477791188265,0.29830248453799,322799641.27398,0.0,1.0
1995-03-03,40.25,40.69,39.5,39.75,1301500,0.299194492964219,0.302465190527057,0.293619440300289,0.295477791188265,175088032.139231,0.0,1.0
1995-03-06,39.75,40.0,39.5,39.75,1185000,0.295477791188265,0.297336142076242,0.293619440300289,0.295477791188265,159415534.448705,0.0,1.0
1995-03-07,38.31,39.88,38.25,39.88,1346300,0.284773690073521,0.296444133650013,0.284327685860406,0.296444133650013,181114881.036532,0.0,1.0
1995-03-08,39.56,40.13,37.75,38.75,3257800,0.294065444513403,0.29830248453799,0.280610984084453,0.288044387636359,438264918.250624,0.0,1.0
1995-03-09,39.75,40.38,39.38,39.88,1756100,0.295477791188265,0.300160835425966,0.29272743187406,0.296444133650013,236244405.101578,0.0,1.0
1995-03-10,39.5,40.38,39.38,39.63,1226900,0.293619440300289,0.300160835425966,0.29272743187406,0.294585782762037,165052252.502207,0.0,1.0
1995-03-13,38.13,39.63,38.0,39.63,2908500,0.283435677434178,0.294585782762037,0.28246933497243,0.294585782762037,391274330.754478,0.0,1.0
1995-03-14,35.0,38.25,34.5,38.25,6498800,0.260169124316712,0.284327685860406,0.256452422540759,0.284327685860406,874269768.164758,0.0,1.0
1995-03-15,35.0,36.25,34.88,35.5,6526500,0.260169124316712,0.269460878756594,0.259277115890483,0.263885826092665,877996190.36242,0.0,1.0
1995-03-16,35.25,36.0,35.0,35.25,2828000,0.262027475204688,0.267602527868618,0.260169124316712,0.262027475204688,380444836.64214,0.0,1.0
1995-03-17,35.13,35.5,34.88,35.5,1925400,0.26113546677846,0.263885826092665,0.259277115890483,0.263885826092665,259019974.70678,0.0,1.0
1995-03-20,35.25,35.63,35.0,35.13,1695400,0.262027475204688,0.264852168554413,0.260169124316712,0.26113546677846,228078562.957244,0.0,1.0
1995-03-21,36.25,36.75,35.25,35.5,2726500,0.269460878756594,0.273177580532547,0.262027475204688,0.263885826092665,366790257.109192,0.0,1.0
1995-03-22,38.06,39.5,36.25,36.25,4278100,0.282915339185544,0.293619440300289,0.269460878756594,0.269460878756594,575523711.329116,0.0,1.0
1995-03-23,37.13,38.0,36.98,37.88,1518700,0.276002273882272,0.28246933497243,0.274887263349486,0.281577326546201,204307487.060968,0.0,1.0
1995-03-24,37.75,37.88,37.25,37.38,1143900,0.280610984084453,0.281577326546201,0.2768942823085,0.277860624770248,153886438.696939,0.0,1.0
1995-03-27,37.19,37.63,36.63,37.63,1275000,0.276448278095386,0.279718975658225,0.272285572106319,0.279718975658225,171523043.394175,0.0,1.0
1995-03-28,34.38,36.34,34.13,36.25,6158900,0.25556041411453,0.270129885076266,0.253702063226553,0.269460878756594,828543742.71403,0.0,1.0
1995-03-29,34.38,34.88,33.88,34.0,4436400,0.25556041411453,0.259277115890483,0.251843712338577,0.252735720764806,596819474.285428,0.0,1.0
1995-03-30,35.38,35.5,34.5,34.63,2441200,0.262993817666436,0.263885826092665,0.256452422540759,0.257418765002507,328409453.752048,0.0,1.0
1995-03-31,35.25,35.63,34.75,35.13,1636100,0.262027475204688,0.264852168554413,0.258310773428735,0.26113546677846,220101059.84095,0.0,1.0
1995-04-03,35.5,35.75,35.13,35.5,1377700,0.263885826092665,0.265744176980641,0.26113546677846,0.263885826092665,185339056.37973,0.0,1.0
1995-04-04,33.88,35.88,33.63,35.75,3823200,0.251843712338577,0.266710519442389,0.2499853614506,0.265744176980641,514326980.003617,0.0,1.0
1995-04-05,34.75,34.75,33.75,34.13,2364800,0.258310773428735,0.258310773428735,0.250877369876829,0.253702063226553,318131523.936115,0.0,1.0
1995-04-06,36.75,38.0,35.53,37.25,6453800,0.273177580532547,0.28246933497243,0.264108828199222,0.2768942823085,868216013.692025,0.0,1.0
1995-04-07,36.75,37.13,36.25,37.0,2640400,0.273177580532547,0.276002273882272,0.269460878756594,0.275035931420524,355207406.884692,0.0,1.0
1995-04-10,36.63,37.0,36.13,36.88,1051800,0.272285572106319,0.275035931420524,0.268568870330366,0.274143922994295,141496421.209407,0.0,1.0
1995-04-11,37.75,37.88,36.63,36.75,1915300,0.280610984084453,0.281577326546201,0.272285572106319,0.273177580532547,257661243.147345,0.0,1.0
1995-04-12,39.0,39.63,37.38,38.25,4238500,0.289902738524336,0.294585782762037,0.277860624770248,0.284327685860406,570196407.393108,0.0,1.0
1995-04-13,38.25,39.25,37.88,39.25,1556800,0.284327685860406,0.291761089412312,0.281577326546201,0.291761089412312,209432999.181218,0.0,1.0
1995-04-17,38.38,39.38,37.88,38.13,1864400,0.285294028322154,0.29272743187406,0.281577326546201,0.283435677434178,250813774.199295,0.0,1.0
1995-04-18,37.5,38.63,37.5,38.5,2063700,0.278752633196477,0.287152379210131,0.278752633196477,0.286186036748383,277625180.119655,0.0,1.0
1995-04-19,36.38,37.5,35.63,37.5,2494900,0.270427221218342,0.278752633196477,0.264852168554413,0.278752633196477,335633600.756179,0.0,1.0
1995-04-20,37.63,38.5,36.63,37.13,2942000,0.279718975658225,0.286186036748383,0.272285572106319,0.276002273882272,395781014.639736,0.0,1.0
1995-04-21,39.13,39.5,37.13,37.25,5952000,0.290869080986084,0.293619440300289,0.276002273882272,0.2768942823085,800709924.927162,0.0,1.0
1995-04-24,39.0,39.63,38.5,39.0,2430700,0.289902738524336,0.294585782762037,0.286186036748383,0.289902738524336,326996911.041743,0.0,1.0
1995-04-25,37.75,39.38,37.25,39.13,2443200,0.280610984084453,0.29272743187406,0.2768942823085,0.290869080986084,328678509.506392,0.0,1.0
1995-04-26,38.25,38.75,37.38,37.63,2057500,0.284327685860406,0.288044387636359,0.277860624770248,0.279718975658225,276791107.28119,0.0,1.0
1995-04-27,37.88,38.5,37.75,38.5,1248800,0.281577326546201,0.286186036748383,0.280610984084453,0.286186036748383,167998413.012272,0.0,1.0
1995-04-28,38.25,38.38,37.5,38.0,1743900,0.284327685860406,0.285294028322154,0.278752633196477,0.28246933497243,234603165.000081,0.0,1.0
1995-05-01,38.25,38.75,38.0,38.25,1588900,0.284327685860406,0.288044387636359,0.28246933497243,0.284327685860406,213751344.038436,0.0,1.0
1995-05-02,38.13,38.38,37.5,38.25,1071500,0.283435677434178,0.285294028322154,0.278752633196477,0.284327685860406,144146620.389693,0.0,1.0
1995-05-03,38.13,38.63,38.0,38.25,1507000,0.283435677434178,0.287152379210131,0.28246933497243,0.284327685860406,202733510.898057,0.0,1.0
1995-05-04,38.5,39.88,38.0,38.25,2711100,0.286186036748383,0.296444133650013,0.28246933497243,0.284327685860406,364718527.800744,0.0,1.0
1995-05-05,38.88,39.13,38.13,38.75,1857200,0.289010730098107,0.290869080986084,0.283435677434178,0.288044387636359,249845173.483657,0.0,1.0
1995-05-08,40.5,41.0,39.75,39.88,3455100,0.301052843852195,0.304769545628148,0.295477791188265,0.296444133650013,464807268.41664,0.0,1.0
1995-05-09,41.25,41.38,40.0,40.63,2883300,0.306627896516125,0.307594238977872,0.297336142076242,0.302019186313943,387884228.249746,0.0,1.0
1995-05-10,41.44,41.88,40.75,41.5,2456000,0.308040243190987,0.311310940753825,0.302911194740172,0.308486247404101,330400466.334192,0.0,1.0
1995-05-11,41.0,41.63,40.38,41.63,4675200,0.304769545628148,0.309452589865849,0.300160835425966,0.309452589865849,628944731.354078,0.0,1.0
1995-05-12,43.63,43.69,40.5,40.88,5785300,0.324319396969661,0.324765401182775,0.301052843852195,0.303877537201919,778284127.802607,0.0,1.0
1995-05-15,43.63,43.75,42.5,43.13,3512100,0.324319396969661,0.32521140539589,0.315919650956007,0.320602695193708,472475357.415438,0.0,1.0
1995-05-16,43.75,44.38,42.5,43.13,2968900,0.32521140539589,0.32989444963359,0.315919650956007,0.320602695193708,399399814.535661,0.0,1.0
1995-05-17,44.0,44.38,43.5,43.75,2349500,0.327069756283866,0.32989444963359,0.323353054507913,0.32521140539589,316073247.415385,0.0,1.0
1995-05-18,43.38,44.13,43.25,44.13,3317600,0.322461046081684,0.328036098745614,0.321494703619937,0.328036098745614,446309685.305504,0.0,1.0
1995-05-19,42.75,43.75,42.63,42.88,2880300,0.317778001843984,0.32521140539589,0.316885993417755,0.318744344305731,387480644.61823,0.0,1.0
1995-05-22,44.13,44.13,42.25,42.5,3320400,0.328036098745614,0.328036098745614,0.314061300068031,0.315919650956007,446686363.361585,0.0,1.0
1995-05-23,43.88,44.38,43.5,44.13,2470200,0.326177747857637,0.32989444963359,0.323353054507913,0.328036098745614,332310762.190034,0.0,1.0
1995-05-24,43.5,44.25,42.88,43.75,2363100,0.323353054507913,0.328928107171843,0.318744344305731,0.32521140539589,317902826.544923,0.0,1.0
1995-05-25,43.38,44.0,43.0,43.25,1632700,0.322461046081684,0.327069756283866,0.31963635273196,0.321494703619937,219643665.058565,0.0,1.0
1995-05-26,42.69,43.13,42.25,43.0,1022800,0.318224006057098,0.321503897428968,0.314944114685228,0.320534838614552,137209422.196029,0.12,1.0
1995-05-30,42.0,42.88,41.5,42.63,1753400,0.31308054004212,0.31964032278586,0.309353390755905,0.317776748142752,235219985.215602,0.0,1.0
1995-05-31,41.56,42.13,41.0,42.13,1424400,0.30980064867025,0.314049598856536,0.305626241469689,0.314049598856536,191084377.176402,0.0,1.0
1995-06-01,42.19,42.5,41.75,41.88,1667200,0.314496856770882,0.316807689328336,0.311216965399012,0.312186024213429,223656187.607762,0.0,1.0
1995-06-02,42.13,42.38,41.5,41.88,943700,0.314049598856536,0.315913173499644,0.309353390755905,0.312186024213429,126598095.156817,0.0,1.0
1995-06-05,43.5,43.5,42.13,42.38,2273700,0.324261987900767,0.324261987900767,0.314049598856536,0.315913173499644,305018638.294008,0.0,1.0
1995-06-06,44.0,44.38,43.5,43.63,2814900,0.327989137186983,0.330821770644507,0.324261987900767,0.325231046715184,377621042.76457,0.0,1.0
1995-06-07,43.13,44.13,43.13,44.13,1111800,0.321503897428968,0.328958196001399,0.321503897428968,0.328958196001399,149148841.999946,0.0,1.0
1995-06-08,42.94,43.38,42.13,43.38,1215500,0.320087580700206,0.323367472072076,0.314049598856536,0.323367472072076,163060278.333274,0.0,1.0
1995-06-09,43.5,43.75,43.13,43.63,1666300,0.324261987900767,0.326125562543875,0.321503897428968,0.325231046715184,223535451.90188,0.0,1.0
1995-06-12,44.17,44.5,43.88,44.0,1893900,0.329256367944297,0.331716286473199,0.327094621358291,0.327989137186983,254068170.411673,0.0,1.0
1995-06-13,44.0,44.63,43.88,44.5,1124500,0.327989137186983,0.332685345287615,0.327094621358291,0.331716286473199,150852556.96073,0.0,1.0
1995-06-14,43.63,43.88,43.38,43.88,1054000,0.325231046715184,0.327094621358291,0.323367472072076,0.327094621358291,141394926.666615,0.0,1.0
1995-06-15,43.63,43.75,43.38,43.63,828200,0.325231046715184,0.326125562543875,0.323367472072076,0.325231046715184,111103679.568587,0.0,1.0
1995-06-16,43.88,44.0,43.5,43.88,796500,0.327094621358291,0.327989137186983,0.324261987900767,0.327094621358291,106851099.705844,0.0,1.0
1995-06-19,44.38,45.25,43.5,43.88,4192300,0.330821770644507,0.337307010402522,0.324261987900767,0.327094621358291,562400333.078228,0.0,1.0
1995-06-20,47.38,47.75,46.0,46.0,6594000,0.353184666361801,0.355942756833601,0.342897734331846,0.342897734331846,884590271.764387,0.0,1.0
1995-06-21,49.38,50.13,46.75,47.63,5589400,0.368093263506664,0.373683987435988,0.34848845826117,0.355048241004909,749822393.842867,0.0,1.0
1995-06-22,49.13,49.63,48.63,49.0,4231400,0.366229688863556,0.369956838149772,0.362502539577341,0.36526063004914,567645628.744894,0.0,1.0
1995-06-23,48.75,49.0,47.75,48.75,2071100,0.363397055406033,0.36526063004914,0.355942756833601,0.363397055406033,277839689.392056,0.0,1.0
1995-06-26,48.13,48.5,47.63,48.25,1364100,0.358775390291125,0.361533480762925,0.355048241004909,0.359669906119817,182995084.882287,0.0,1.0
1995-06-27,46.38,48.25,46.38,47.38,1938400,0.34573036778937,0.359669906119817,0.34573036778937,0.353184666361801,260037880.313632,0.0,1.0
1995-06-28,46.63,47.5,45.38,46.0,2378200,0.347593942432478,0.354079182190493,0.338276069216939,0.342897734331846,319037395.254787,0.0,1.0
1995-06-29,47.25,48.13,46.0,46.38,2076400,0.352215607547385,0.358775390291125,0.342897734331846,0.34573036778937,278550688.548919,0.0,1.0
1995-06-30,46.44,47.88,46.13,47.25,1477600,0.346177625703716,0.356911815648017,0.343866793146262,0.352215607547385,198221198.901889,0.0,1.0
1995-07-03,46.94,47.13,46.25,46.5,351700,0.349904774989932,0.351321091718694,0.344761308974954,0.346624883618062,47180830.8431201,0.0,1.0
1995-07-05,46.5,47.88,46.5,46.88,1580900,0.346624883618062,0.356911815648017,0.346624883618062,0.349457517075586,212078974.921492,0.0,1.0
1995-07-06,47.0,47.0,45.75,46.5,1643700,0.350352032904277,0.350352032904277,0.341034159688738,0.346624883618062,220503644.176391,0.0,1.0
1995-07-07,48.63,49.25,46.75,46.88,3456400,0.362502539577341,0.367124204692248,0.34848845826117,0.349457517075586,463678770.901793,0.0,1.0
1995-07-10,48.63,49.88,48.13,48.63,2660100,0.362502539577341,0.37182041279288,0.358775390291125,0.362502539577341,356854501.352812,0.0,1.0
1995-07-11,47.13,48.63,47.06,47.75,1916900,0.351321091718694,0.362502539577341,0.350799290818623,0.355942756833601,257153638.450887,0.0,1.0
1995-07-12,47.0,48.0,46.13,47.25,2534000,0.350352032904277,0.357806331476709,0.343866793146262,0.352215607547385,339938087.450858,0.0,1.0
1995-07-13,47.63,48.75,47.13,47.38,3145800,0.355048241004909,0.363397055406033,0.351321091718694,0.353184666361801,422011537.293965,0.0,1.0
1995-07-14,48.75,49.0,47.0,47.38,2481500,0.363397055406033,0.36526063004914,0.350352032904277,0.353184666361801,332895171.274389,0.0,1.0
1995-07-17,49.0,49.75,48.63,48.88,2019300,0.36526063004914,0.370851353978464,0.362502539577341,0.364366114220449,270890678.764608,0.0,1.0
1995-07-18,48.13,49.56,47.75,49.0,2273500,0.358775390291125,0.369435037249702,0.355942756833601,0.36526063004914,304991808.137145,0.0,1.0
1995-07-19,45.5,48.0,45.0,47.0,4652100,0.33917058504563,0.357806331476709,0.335443435759415,0.350352032904277,624082863.705657,0.0,1.0
1995-07-20,47.06,47.38,45.0,46.0,2957800,0.350799290818623,0.353184666361801,0.335443435759415,0.342897734331846,396791189.842994,0.0,1.0
1995-07-21,43.75,44.88,43.0,43.0,6766800,0.326125562543875,0.334548919930723,0.320534838614552,0.320534838614552,907771527.293791,0.0,1.0
1995-07-24,45.38,45.5,43.75,44.0,1916300,0.338276069216939,0.33917058504563,0.326125562543875,0.327989137186983,257073147.980299,0.0,1.0
1995-07-25,45.75,46.38,45.63,46.0,2352900,0.341034159688738,0.34573036778937,0.340139643860046,0.342897734331846,315643380.411651,0.0,1.0
1995-07-26,45.38,46.25,45.38,46.25,1530800,0.338276069216939,0.344761308974954,0.338276069216939,0.344761308974954,205358020.627377,0.0,1.0
1995-07-27,46.81,47.5,45.5,45.5,2903400,0.348935716175516,0.354079182190493,0.33917058504563,0.33917058504563,389493387.176329,0.0,1.0
1995-07-28,45.5,47.25,45.0,46.75,2329800,0.33917058504563,0.352215607547385,0.335443435759415,0.34848845826117,312544497.294005,0.0,1.0
1995-07-31,45.0,45.63,44.75,45.5,1415400,0.335443435759415,0.340139643860046,0.333579861116307,0.33917058504563,189877020.117578,0.0,1.0
1995-08-01,43.5,44.88,43.5,44.88,1883200,0.324261987900767,0.334548919930723,0.324261987900767,0.334548919930723,252632757.019517,0.0,1.0
1995-08-02,44.38,45.0,43.75,43.88,2456500,0.330821770644507,0.335443435759415,0.326125562543875,0.327094621358291,329541401.666548,0.0,1.0
1995-08-03,45.0,45.63,43.88,44.13,1910100,0.335443435759415,0.340139643860046,0.327094621358291,0.328958196001399,256241413.117554,0.0,1.0
1995-08-04,44.25,45.13,43.75,45.0,1717100,0.329852711830091,0.336412494573831,0.326125562543875,0.335443435759415,230350311.745015,0.0,1.0
1995-08-07,43.38,44.63,43.13,44.13,1730000,0.323367472072076,0.332685345287615,0.321503897428968,0.328958196001399,232080856.862661,0.0,1.0
1995-08-08,42.5,43.75,42.38,43.63,2094600,0.316807689328336,0.326125562543875,0.315913173499644,0.325231046715184,280992232.823428,0.0,1.0
1995-08-09,43.13,43.75,42.5,42.63,3294800,0.321503897428968,0.326125562543875,0.316807689328336,0.317776748142752,442000004.156703,0.0,1.0
1995-08-10,42.75,43.25,42.63,43.13,1464500,0.318671263971444,0.32239841325766,0.317776748142752,0.321503897428968,196463823.62738,0.0,1.0
1995-08-11,43.06,43.13,41.88,42.88,1847600,0.320982096528898,0.321503897428968,0.312186024213429,0.31964032278586,247856989.097949,0.0,1.0
1995-08-14,43.38,43.75,42.88,43.0,1494700,0.323367472072076,0.326125562543875,0.31964032278586,0.320534838614552,200515177.313653,0.0,1.0
1995-08-15,44.06,44.13,43.13,43.88,2838100,0.328436395101329,0.328958196001399,0.321503897428968,0.327094621358291,380733340.960647,0.0,1.0
1995-08-16,44.5,44.5,43.63,44.0,2612800,0.332610802301891,0.332610802301891,0.326108074256887,0.328873602276027,349566517.97036,0.12,1.0
1995-08-17,44.63,45.5,44.13,44.63,2204400,0.333582474308615,0.340085202353619,0.329845274282751,0.333582474308615,294926681.037149,0.0,1.0
1995-08-18,44.88,45.13,43.75,44.88,2153200,0.335451074321547,0.337319674334479,0.327005002263095,0.335451074321547,288076632.920155,0.0,1.0
1995-08-21,44.13,45.38,44.13,44.88,2426600,0.329845274282751,0.339188274347411,0.329845274282751,0.335451074321547,324654819.544886,0.0,1.0
1995-08-22,44.75,45.13,44.13,44.38,1937900,0.334479402314823,0.337319674334479,0.329845274282751,0.331713874295683,259271645.428185,0.0,1.0
1995-08-23,45.5,45.88,44.63,44.88,2266100,0.340085202353619,0.342925474373275,0.333582474308615,0.335451074321547,303181524.178136,0.0,1.0
1995-08-24,45.75,46.25,45.5,45.63,2570800,0.341953802366551,0.345691002392414,0.340085202353619,0.341056874360343,343947337.874389,0.0,1.0
1995-08-25,44.75,45.88,44.63,45.88,1199500,0.334479402314823,0.342925474373275,0.333582474308615,0.342925474373275,160481107.740909,0.0,1.0
1995-08-28,43.0,45.0,43.0,44.88,2170000,0.321399202224299,0.336348002327755,0.321399202224299,0.335451074321547,290324304.958544,0.0,1.0
1995-08-29,43.13,43.25,42.5,43.0,2830900,0.322370874231024,0.323267802237231,0.317662002198435,0.321399202224299,378746117.468728,0.0,1.0
1995-08-30,43.38,43.75,43.13,43.25,1370300,0.324239474243955,0.327005002263095,0.322370874231024,0.323267802237231,183332440.131195,0.0,1.0
1995-08-31,43.0,43.5,43.0,43.38,784500,0.321399202224299,0.325136402250163,0.321399202224299,0.324239474243955,104958256.792616,0.0,1.0
1995-09-01,42.94,43.5,42.88,43.0,878400,0.320950738221195,0.325136402250163,0.320502274218092,0.321399202224299,117521138.007182,0.0,1.0
1995-09-05,43.5,43.5,42.75,43.5,1606900,0.325136402250163,0.325136402250163,0.319530602211367,0.325136402250163,214987154.671836,0.0,1.0
1995-09-06,43.75,44.17,43.5,43.88,1792500,0.327005002263095,0.33014425028482,0.325136402250163,0.327976674269819,239818579.09594,0.0,1.0
1995-09-07,44.75,45.31,43.75,44.0,2342200,0.334479402314823,0.33866506634379,0.327005002263095,0.328873602276027,313362943.352028,0.0,1.0
1995-09-08,44.75,44.88,44.5,44.75,1560500,0.334479402314823,0.335451074321547,0.332610802301891,0.334479402314823,208779298.56581,0.0,1.0
1995-09-11,44.25,45.5,44.25,44.88,1540100,0.330742202288959,0.340085202353619,0.330742202288959,0.335451074321547,206049982.519195,0.0,1.0
1995-09-12,42.94,44.88,42.63,44.5,2913000,0.320950738221195,0.335451074321547,0.31863367420516,0.332610802301891,389730276.656331,0.0,1.0
1995-09-13,42.38,43.38,42.0,42.88,2881700,0.316765074192228,0.324239474243955,0.313924802172571,0.320502274218092,385542649.584808,0.0,1.0
1995-09-14,40.0,41.63,39.75,41.38,4915700,0.298976002069115,0.311159274153432,0.297107402056183,0.3092906741405,657671514.232587,0.0,1.0
1995-09-15,35.88,39.88,35.5,37.38,10821100,0.268181473855996,0.298079074062908,0.26534120183634,0.279393073933588,1447754993.72668,0.0,1.0
1995-09-18,36.69,36.81,35.88,36.38,5549000,0.274235737897896,0.275132665904103,0.268181473855996,0.27191867388186,742400722.679704,0.0,1.0
1995-09-19,36.75,37.13,36.13,36.75,4375200,0.274684201901,0.277524473920656,0.270050073868928,0.274684201901,585358017.99752,0.0,1.0
1995-09-20,36.63,37.38,36.5,37.25,2873300,0.273787273894792,0.279393073933588,0.272815601888068,0.278421401926864,384418813.565615,0.0,1.0
1995-09-21,37.0,37.5,36.38,36.5,3101200,0.276552801913932,0.280290001939796,0.27191867388186,0.272815601888068,414909555.086375,0.0,1.0
1995-09-22,37.06,37.25,36.38,36.88,3559300,0.277001265917035,0.278421401926864,0.27191867388186,0.275655873907724,476198755.133155,0.0,1.0
1995-09-25,37.52,38.27,37.38,38.25,2814400,0.28043948994083,0.286045289979626,0.279393073933588,0.285895801978591,376538582.431026,0.0,1.0
1995-09-26,37.38,37.88,37.13,37.75,2240200,0.279393073933588,0.283130273959452,0.277524473920656,0.282158601952727,299716363.118954,0.0,1.0
1995-09-27,36.25,37.5,34.75,37.5,4028900,0.270947001875136,0.280290001939796,0.259735401797544,0.280290001939796,539026540.20621,0.0,1.0
1995-09-28,37.75,37.88,36.5,36.5,2957000,0.282158601952727,0.283130273959452,0.272815601888068,0.272815601888068,395617036.756873,0.0,1.0
1995-09-29,37.25,38.25,36.88,38.0,2530500,0.278421401926864,0.285895801978591,0.275655873907724,0.284027201965659,338555600.782301,0.0,1.0
1995-10-02,37.63,38.5,37.5,37.75,3500000,0.28126167394652,0.287764401991523,0.280290001939796,0.282158601952727,468265007.997651,0.0,1.0
1995-10-03,37.63,38.5,37.13,38.13,2587700,0.28126167394652,0.287764401991523,0.277524473920656,0.284998873972384,346208388.913006,0.0,1.0
1995-10-04,36.38,37.0,36.0,36.63,2381900,0.27191867388186,0.276552801913932,0.269078401862204,0.273787273894792,318674406.442745,0.0,1.0
1995-10-05,36.5,36.63,35.88,36.25,2179200,0.272815601888068,0.273787273894792,0.268181473855996,0.270947001875136,291555172.979566,0.0,1.0
1995-10-06,35.69,37.0,35.63,36.75,2759300,0.266761337846168,0.276552801913932,0.266312873843064,0.274684201901,369166753.30512,0.0,1.0
1995-10-09,34.81,35.75,34.38,35.38,3326500,0.260183865800648,0.267209801849272,0.256969873778405,0.264444273830132,445052442.601195,0.0,1.0
1995-10-10,34.69,35.0,33.63,34.38,3573800,0.25928693779444,0.261604001810476,0.251364073739609,0.256969873778405,478138710.166288,0.0,1.0
1995-10-11,34.88,35.63,34.13,35.25,2972100,0.260707073804268,0.266312873843064,0.255101273765473,0.263472601823408,397637265.791378,0.0,1.0
1995-10-12,35.31,35.38,34.75,35.0,1446900,0.263921065826511,0.264444273830132,0.259735401797544,0.261604001810476,193580754.306229,0.0,1.0
1995-10-13,36.0,36.88,35.5,35.75,2099900,0.269078401862204,0.275655873907724,0.26534120183634,0.267209801849272,280945625.798362,0.0,1.0
1995-10-16,36.13,37.0,35.88,36.25,1625600,0.270050073868928,0.276552801913932,0.268181473855996,0.270947001875136,217489027.714566,0.0,1.0
1995-10-17,36.63,36.88,35.88,36.5,1594800,0.273787273894792,0.275655873907724,0.268181473855996,0.272815601888068,213368295.644187,0.0,1.0
1995-10-18,37.38,39.56,36.75,37.0,4575000,0.279393073933588,0.295687266046355,0.274684201901,0.276552801913932,612089260.454073,0.0,1.0
1995-10-19,34.75,36.13,34.75,35.88,8436600,0.259735401797544,0.270050073868928,0.259735401797544,0.268181473855996,1128732733.27799,0.0,1.0
1995-10-20,35.13,35.25,34.63,35.25,3449400,0.2625756738172,0.263472601823408,0.258838473791337,0.263472601823408,461495233.882029,0.0,1.0
1995-10-23,35.13,35.13,34.75,35.13,1766100,0.2625756738172,0.2625756738172,0.259735401797544,0.2625756738172,236286523.035615,0.0,1.0
1995-10-24,35.13,35.5,34.88,35.5,1906200,0.2625756738172,0.26534120183634,0.260707073804268,0.26534120183634,255030502.35575,0.0,1.0
1995-10-25,34.75,35.38,34.75,35.25,1190200,0.259735401797544,0.264444273830132,0.259735401797544,0.263472601823408,159236860.719658,0.0,1.0
1995-10-26,34.88,35.0,34.5,34.88,1123800,0.260707073804268,0.261604001810476,0.257866801784612,0.260707073804268,150353204.567932,0.0,1.0
1995-10-27,34.75,34.88,34.13,34.88,1376900,0.259735401797544,0.260707073804268,0.255101273765473,0.260707073804268,184215454.146276,0.0,1.0
1995-10-30,35.25,35.25,34.63,34.88,1568200,0.263472601823408,0.263472601823408,0.258838473791337,0.260707073804268,209809481.583405,0.0,1.0
1995-10-31,36.31,36.63,35.13,35.25,2582300,0.271395465878239,0.273787273894792,0.2625756738172,0.263472601823408,345485922.900667,0.0,1.0
1995-11-01,36.63,37.13,35.5,36.63,1725300,0.273787273894792,0.277524473920656,0.26534120183634,0.273787273894792,230827890.942385,0.0,1.0
1995-11-02,36.63,36.88,36.25,36.88,1363900,0.273787273894792,0.275655873907724,0.270947001875136,0.275655873907724,182476184.116571,0.0,1.0
1995-11-03,36.5,36.88,35.88,36.75,1602100,0.272815601888068,0.275655873907724,0.268181473855996,0.274684201901,214344962.660867,0.0,1.0
1995-11-06,38.13,38.75,36.38,36.5,2783700,0.284998873972384,0.289633002004455,0.27191867388186,0.272815601888068,372431229.360875,0.0,1.0
1995-11-07,39.63,40.5,37.5,37.75,6574900,0.296210474049976,0.302713202094979,0.280290001939796,0.282158601952727,879655886.02393,0.0,1.0
1995-11-08,38.88,41.0,38.75,39.75,3203800,0.29060467401118,0.306450402120843,0.289633002004455,0.297107402056183,428636409.320821,0.0,1.0
1995-11-09,39.38,40.0,38.88,39.75,2322400,0.294341874037044,0.298976002069115,0.29060467401118,0.297107402056183,310713901.306784,0.0,1.0
1995-11-10,39.75,40.25,38.88,39.38,1992100,0.297107402056183,0.300844602082047,0.29060467401118,0.294341874037044,266523063.552035,0.0,1.0
1995-11-13,40.88,41.25,40.0,40.25,2833700,0.305553474114636,0.308319002133775,0.298976002069115,0.300844602082047,379120729.475127,0.0,1.0
1995-11-14,41.5,42.5,41.0,41.0,3636400,0.310187602146707,0.317662002198435,0.306450402120843,0.306450402120843,486513964.309331,0.0,1.0
1995-11-15,41.0,42.0,40.13,42.0,2215500,0.306450402120843,0.313924802172571,0.29994767407584,0.313924802172571,296411750.062513,0.0,1.0
1995-11-16,39.94,41.5,39.5,40.88,2019900,0.298527538066012,0.310187602146707,0.295238802043251,0.305553474114636,270242425.615558,0.0,1.0
1995-11-17,40.13,40.38,39.75,40.0,1147600,0.29994767407584,0.301816274088772,0.297107402056183,0.298976002069115,153537406.622315,0.0,1.0
1995-11-20,38.63,40.25,38.5,40.25,1325500,0.288736073998248,0.300844602082047,0.287764401991523,0.300844602082047,177338648.028825,0.0,1.0
1995-11-21,38.63,38.75,37.88,38.75,1710800,0.289633002004455,0.290532716222434,0.284009788142086,0.290532716222434,228179121.656114,0.12,1.0
1995-11-22,38.63,39.25,38.5,38.63,882200,0.289633002004455,0.294281525464014,0.288658311601645,0.289633002004455,117664029.182268,0.0,1.0
1995-11-24,40.19,40.38,38.75,38.88,981700,0.301329286838184,0.302753834349985,0.290532716222434,0.291507406625245,130934909.8257,0.0,1.0
1995-11-27,39.38,40.63,39.38,40.63,1034600,0.295256215866825,0.304628238970775,0.295256215866825,0.304628238970775,137990483.55472,0.0,1.0
1995-11-28,40.0,40.13,39.25,39.38,1574000,0.299904739326384,0.300879429729195,0.294281525464014,0.295256215866825,209933327.967455,0.0,1.0
1995-11-29,39.25,40.13,39.0,40.13,939900,0.294281525464014,0.300879429729195,0.292407120843224,0.300879429729195,125359806.19861,0.0,1.0
1995-11-30,38.13,39.0,38.0,38.88,1561200,0.285884192762876,0.292407120843224,0.284909502360065,0.291507406625245,208226119.201265,0.0,1.0
1995-12-01,37.63,38.25,37.13,38.0,1823300,0.282135383521296,0.286783906980855,0.278386574279716,0.284909502360065,243183886.202707,0.0,1.0
1995-12-04,39.5,40.13,39.0,40.13,4291800,0.296155930084804,0.300879429729195,0.292407120843224,0.300879429729195,572421764.276192,0.0,1.0
1995-12-05,39.5,39.88,38.25,38.5,3246400,0.296155930084804,0.299005025108405,0.286783906980855,0.288658311601645,432990823.324999,0.0,1.0
1995-12-06,38.75,39.88,38.38,39.75,1795600,0.290532716222434,0.299005025108405,0.287758597383665,0.298030334705594,239489379.732124,0.0,1.0
1995-12-07,38.56,38.75,37.88,38.75,1267200,0.289108168710634,0.290532716222434,0.284009788142086,0.290532716222434,169013667.852833,0.0,1.0
1995-12-08,39.38,39.38,37.88,38.75,1262100,0.295256215866825,0.295256215866825,0.284009788142086,0.290532716222434,168333451.860054,0.0,1.0
1995-12-11,38.63,39.63,38.38,39.5,996900,0.289633002004455,0.297130620487615,0.287758597383665,0.296155930084804,132962220.235551,0.0,1.0
1995-12-12,38.0,38.63,38.0,38.63,1585300,0.284909502360065,0.289633002004455,0.284909502360065,0.289633002004455,211440473.206358,0.0,1.0
1995-12-13,38.38,39.0,36.75,38.25,6115200,0.287758597383665,0.292407120843224,0.275537479256115,0.286783906980855,815618988.047386,0.0,1.0
1995-12-14,38.25,39.38,38.0,38.88,2977700,0.286783906980855,0.295256215866825,0.284909502360065,0.291507406625245,397152776.803489,0.0,1.0
1995-12-15,35.25,36.63,34.38,35.5,6490000,0.264291051531376,0.274637765038136,0.257768123451027,0.266165456152166,865608194.732392,0.0,1.0
1995-12-18,32.25,35.25,31.87,35.13,5951200,0.241798196081897,0.264291051531376,0.238949101058296,0.263391337313397,793745375.730573,0.0,1.0
1995-12-19,32.75,33.25,32.25,32.75,3847000,0.245547005323477,0.249295814565057,0.241798196081897,0.245547005323477,513096259.65108,0.0,1.0
1995-12-20,32.63,33.63,32.5,33.5,3265500,0.244647291105498,0.252144909588657,0.243672600702687,0.251170219185847,435538298.905797,0.0,1.0
1995-12-21,32.5,32.75,31.62,32.75,2972100,0.243672600702687,0.245547005323477,0.237074696437507,0.245547005323477,396405872.968281,0.0,1.0
1995-12-22,32.25,32.88,32.13,32.63,2095200,0.241798196081897,0.246521695726288,0.240898481863918,0.244647291105498,279448734.915764,0.0,1.0
1995-12-26,32.06,32.5,31.75,32.5,1245600,0.240373648570097,0.243672600702687,0.238049386840317,0.243672600702687,166132753.059887,0.0,1.0
1995-12-27,32.38,33.38,31.87,32.13,2397900,0.242772886484708,0.250270504967867,0.238949101058296,0.240898481863918,319821554.722466,0.0,1.0
1995-12-28,32.0,32.75,31.87,32.13,2232100,0.239923791461107,0.245547005323477,0.238949101058296,0.240898481863918,297707866.172908,0.0,1.0
1995-12-29,31.87,32.38,31.62,32.0,2715500,0.238949101058296,0.242772886484708,0.237074696437507,0.239923791461107,362181672.233562,0.0,1.0
1996-01-02,32.13,32.25,31.75,32.25,1243700,0.240898481863918,0.241798196081897,0.238049386840317,0.241798196081897,165879339.258656,0.0,1.0
1996-01-03,32.13,32.88,31.87,32.0,3837800,0.240898481863918,0.246521695726288,0.238949101058296,0.239923791461107,511869203.350381,0.0,1.0
1996-01-04,31.56,32.38,31.37,32.38,2680200,0.236624839328517,0.242772886484708,0.235200291816717,0.242772886484708,357473510.558052,0.0,1.0
1996-01-05,34.25,34.25,31.37,31.62,3981500,0.256793433048216,0.256793433048216,0.235200291816717,0.237074696437507,531035289.264565,0.0,1.0
1996-01-08,34.63,35.5,34.0,34.5,1083400,0.259642528071817,0.266165456152166,0.254919028427426,0.258667837669006,144499216.97582,0.0,1.0
1996-01-09,32.75,34.63,32.75,34.63,2243000,0.245547005323477,0.259642528071817,0.245547005323477,0.259642528071817,299161661.137867,0.0,1.0
1996-01-10,34.25,34.75,32.25,32.5,3262800,0.256793433048216,0.260542242289796,0.241798196081897,0.243672600702687,435178184.55668,0.0,1.0
1996-01-11,35.0,35.0,32.38,32.63,6756600,0.262416646910586,0.262416646910586,0.242772886484708,0.244647291105498,901166152.315698,0.0,1.0
1996-01-12,33.88,34.75,33.25,34.75,3588000,0.254019314209447,0.260542242289796,0.249295814565057,0.260542242289796,478551957.272701,0.0,1.0
1996-01-15,34.13,34.5,33.38,33.75,3241800,0.255893718830237,0.258667837669006,0.250270504967867,0.253044623806636,432377295.174649,0.0,1.0
1996-01-16,34.56,34.75,33.63,34.38,3151000,0.259117694777996,0.260542242289796,0.252144909588657,0.257768123451027,420266782.989486,0.0,1.0
1996-01-17,34.0,34.38,33.75,34.38,2110800,0.254919028427426,0.257768123451027,0.253044623806636,0.257768123451027,281529395.599559,0.0,1.0
1996-01-18,31.94,33.38,30.37,32.88,6235600,0.239473934352118,0.250270504967867,0.227702673333557,0.246521695726288,831677420.50436,0.0,1.0
1996-01-19,29.87,31.75,29.37,31.0,7403800,0.223953864091977,0.238049386840317,0.220205054850397,0.232426172977948,987486895.556193,0.0,1.0
1996-01-22,30.5,31.0,29.25,29.75,4462000,0.228677363736368,0.232426172977948,0.219305340632418,0.223054149873998,595122305.839127,0.0,1.0
1996-01-23,31.62,34.0,31.0,33.75,8824000,0.237074696437507,0.254919028427426,0.232426172977948,0.253044623806636,1176907043.19239,0.0,1.0
1996-01-24,32.25,32.25,31.75,32.13,5856200,0.241798196081897,0.241798196081897,0.238049386840317,0.240898481863918,781074685.669004,0.0,1.0
1996-01-25,30.25,32.0,30.12,31.75,3975000,0.226802959115578,0.239923791461107,0.225828268712767,0.238049386840317,530168347.312983,0.0,1.0
1996-01-26,30.62,31.25,28.62,30.37,6569200,0.229577077954347,0.234300577598737,0.214581840988028,0.227702673333557,876171548.973194,0.0,1.0
1996-01-29,29.12,29.75,28.75,29.0,2969600,0.218330650229608,0.223054149873998,0.215556531390838,0.217430936011628,396072433.756134,0.0,1.0
1996-01-30,27.31,28.12,26.86,27.0,5561100,0.204759960775089,0.210833031746448,0.201386032457667,0.202435699045309,741715521.067226,0.0,1.0
1996-01-31,27.62,28.0,27.37,27.75,2929100,0.207084222504868,0.209933317528469,0.205209817884078,0.208058912907679,390670718.519361,0.0,1.0
1996-02-01,28.37,28.37,27.5,27.5,2973600,0.212707436367238,0.212707436367238,0.206184508286889,0.206184508286889,396605936.495569,0.0,1.0
1996-02-02,29.25,29.62,28.75,28.87,4964100,0.219305340632418,0.222079459471187,0.215556531390838,0.216456245608818,662090237.206637,0.0,1.0
1996-02-05,29.25,29.75,29.0,29.69,2845800,0.219305340632418,0.223054149873998,0.217430936011628,0.222604292765008,379560523.970639,0.0,1.0
1996-02-06,29.62,30.0,29.25,29.25,2019800,0.222079459471187,0.224928554494788,0.219305340632418,0.219305340632418,269392208.277425,0.0,1.0
1996-02-07,28.25,29.75,27.75,29.75,3217200,0.211807722149259,0.223054149873998,0.208058912907679,0.223054149873998,429096253.327126,0.0,1.0
1996-02-08,27.87,28.12,27.5,27.5,2349700,0.208958627125658,0.210833031746448,0.206184508286889,0.206184508286889,313392846.712281,0.0,1.0
1996-02-09,27.75,28.5,27.62,27.87,1836500,0.208058912907679,0.213682126770049,0.207084222504868,0.208958627125658,244944445.242841,0.0,1.0
1996-02-12,28.37,28.5,28.0,28.12,1734600,0.212707436367238,0.213682126770049,0.209933317528469,0.210833031746448,231353462.955748,0.0,1.0
1996-02-13,28.12,28.87,27.87,28.0,2040200,0.210833031746448,0.216456245608818,0.208958627125658,0.209933317528469,272113072.24854,0.0,1.0
1996-02-14,27.62,28.25,27.44,28.25,1457000,0.207084222504868,0.211807722149259,0.205734651177899,0.211807722149259,194328372.838998,0.0,1.0
1996-02-15,28.0,28.12,27.37,27.62,1090000,0.209933317528469,0.210833031746448,0.205209817884078,0.207084222504868,145379496.495887,0.0,1.0
1996-02-16,27.5,28.37,27.5,28.12,1396800,0.206184508286889,0.212707436367238,0.206184508286889,0.210833031746448,186299156.610509,0.0,1.0
1996-02-20,29.0,29.5,28.0,28.0,3365300,0.217430936011628,0.221179745253208,0.209933317528469,0.209933317528469,448849192.254688,0.0,1.0
1996-02-21,29.62,29.75,29.12,29.37,1980700,0.222079459471187,0.223054149873998,0.218330650229608,0.220205054850397,264177218.999453,0.0,1.0
1996-02-22,29.87,30.12,29.62,30.0,1644500,0.223953864091977,0.225828268712767,0.222079459471187,0.224928554494788,219336313.749988,0.0,1.0
1996-02-23,29.87,30.25,29.62,29.87,1547200,0.223953864091977,0.226802959115578,0.222079459471187,0.223953864091977,206358859.613245,0.0,1.0
1996-02-26,29.5,30.12,29.5,30.0,1056100,0.221179745253208,0.225828268712767,0.221179745253208,0.224928554494788,140858060.77918,0.0,1.0
1996-02-27,28.62,29.87,28.5,29.87,1331800,0.214581840988028,0.223953864091977,0.213682126770049,0.223953864091977,177629737.094699,0.0,1.0
1996-02-28,27.75,28.87,27.62,28.87,1677800,0.208058912907679,0.216456245608818,0.207084222504868,0.216456245608818,223777724.055779,0.0,1.0
1996-02-29,27.5,27.75,27.25,27.5,1007900,0.206184508286889,0.208058912907679,0.204310103666099,0.206184508286889,134429352.768995,0.0,1.0
1996-03-01,26.87,27.62,26.62,27.62,2063700,0.201461008642498,0.207084222504868,0.199586604021709,0.207084222504868,275247400.842718,0.0,1.0
1996-03-04,26.25,27.37,26.25,27.25,1674600,0.196812485182939,0.205209817884078,0.196812485182939,0.204310103666099,223350921.864232,0.0,1.0
1996-03-05,26.62,26.75,26.25,26.5,1057500,0.199586604021709,0.200561294424519,0.196812485182939,0.198686889803729,141044786.737982,0.0,1.0
1996-03-06,26.19,26.87,26.12,26.75,884400,0.19636262807395,0.201461008642498,0.195837794780129,0.200561294424519,117957455.688956,0.0,1.0
1996-03-07,25.81,26.37,25.37,26.25,2322000,0.193513533050349,0.197712199400919,0.190214580917759,0.196812485182939,309698340.241698,0.0,1.0
1996-03-08,26.0,26.25,25.0,25.75,1330400,0.19493808056215,0.196812485182939,0.18744046207899,0.19306367594136,177443011.135897,0.0,1.0
1996-03-11,25.87,26.37,25.75,26.25,1134000,0.193963390159339,0.197712199400919,0.19306367594136,0.196812485182939,151248026.629666,0.0,1.0
1996-03-12,25.81,26.37,25.62,26.0,858500,0.193513533050349,0.197712199400919,0.192088985538549,0.19493808056215,114503025.451119,0.0,1.0
1996-03-13,25.75,26.12,25.62,25.87,890000,0.19306367594136,0.195837794780129,0.192088985538549,0.193963390159339,118704359.524165,0.0,1.0
1996-03-14,25.62,25.87,25.5,25.87,833600,0.192088985538549,0.193963390159339,0.19118927132057,0.193963390159339,111181970.898139,0.0,1.0
1996-03-15,25.87,26.0,25.5,26.0,905200,0.193963390159339,0.19493808056215,0.19118927132057,0.19493808056215,120731669.934016,0.0,1.0
1996-03-18,26.12,26.12,25.75,25.94,974400,0.195837794780129,0.195837794780129,0.19306367594136,0.19448822345316,129961267.326231,0.0,1.0
1996-03-19,25.75,26.5,25.62,26.37,1110400,0.19306367594136,0.198686889803729,0.192088985538549,0.197712199400919,148100360.467003,0.0,1.0
1996-03-20,25.25,25.75,25.12,25.75,1035600,0.18931486669978,0.19306367594136,0.188340176296969,0.19306367594136,138123859.239579,0.0,1.0
1996-03-21,25.12,25.5,25.0,25.5,982000,0.188340176296969,0.19118927132057,0.18744046207899,0.19118927132057,130974922.531157,0.0,1.0
1996-03-22,25.37,25.37,24.87,25.25,960400,0.190214580917759,0.190214580917759,0.186465771676179,0.18931486669978,128094007.738211,0.0,1.0
1996-03-25,24.0,25.75,24.0,25.5,1467600,0.17994284359583,0.19306367594136,0.17994284359583,0.19118927132057,195742155.0985,0.0,1.0
1996-03-26,23.87,24.5,23.62,24.0,1435700,0.17896815319302,0.18369165283741,0.17709374857223,0.17994284359583,191487470.751509,0.0,1.0
1996-03-27,25.25,25.25,23.0,23.25,3833000,0.18931486669978,0.18931486669978,0.172445225112671,0.174319629733461,511229000.06306,0.0,1.0
1996-03-28,24.19,25.62,24.12,24.75,2641900,0.181367391107631,0.192088985538549,0.18084255781381,0.1855660574582,352365221.827967,0.0,1.0
1996-03-29,24.56,24.75,23.75,24.25,1486800,0.1841415099464,0.1855660574582,0.17806843897504,0.18181724821662,198302968.247784,0.0,1.0
1996-04-01,25.5,25.87,24.52,25.12,1416400,0.19118927132057,0.193963390159339,0.183841605207073,0.188340176296969,188913320.033738,0.0,1.0
1996-04-02,25.0,25.62,24.87,25.62,905700,0.18744046207899,0.192088985538549,0.186465771676179,0.192088985538549,120798357.776445,0.0,1.0
1996-04-03,24.56,25.12,24.33,25.12,645000,0.1841415099464,0.188340176296969,0.182417057695273,0.188340176296969,86027316.7338047,0.0,1.0
1996-04-04,24.12,24.62,24.0,24.62,768300,0.18084255781381,0.184591367055389,0.17994284359583,0.184591367055389,102472538.676871,0.0,1.0
1996-04-08,24.37,24.5,23.75,23.87,1507400,0.182716962434599,0.18369165283741,0.17806843897504,0.17896815319302,201050507.355872,0.0,1.0
1996-04-09,26.0,26.5,24.37,24.87,2098900,0.19493808056215,0.198686889803729,0.182716962434599,0.186465771676179,279942224.94974,0.0,1.0
1996-04-10,26.0,26.5,25.87,26.12,1560400,0.19493808056215,0.198686889803729,0.193963390159339,0.195837794780129,208119418.653378,0.0,1.0
1996-04-11,25.75,26.25,25.5,26.12,877400,0.19306367594136,0.196812485182939,0.19118927132057,0.195837794780129,117023825.894946,0.0,1.0
1996-04-12,25.5,25.87,25.37,25.87,727100,0.19118927132057,0.193963390159339,0.190214580917759,0.193963390159339,96977460.4606967,0.0,1.0
1996-04-15,25.75,25.75,25.0,25.5,1375700,0.19306367594136,0.19306367594136,0.18744046207899,0.19118927132057,183484929.659992,0.0,1.0
1996-04-16,25.87,26.0,25.62,25.87,905500,0.193963390159339,0.19493808056215,0.192088985538549,0.193963390159339,120771682.639473,0.0,1.0
1996-04-17,25.25,26.0,25.12,25.87,762600,0.18931486669978,0.19493808056215,0.188340176296969,0.193963390159339,101712297.273178,0.0,1.0
1996-04-18,24.75,25.39,24.25,25.37,1939700,0.1855660574582,0.190364533287422,0.18181724821662,0.190214580917759,258708815.92025,0.0,1.0
1996-04-19,25.06,25.12,24.62,24.62,908900,0.18789031918798,0.188340176296969,0.184591367055389,0.184591367055389,121225159.967992,0.0,1.0
1996-04-22,25.12,25.5,24.87,25.25,992100,0.188340176296969,0.19118927132057,0.186465771676179,0.18931486669978,132322016.948229,0.0,1.0
1996-04-23,24.75,25.25,24.62,25.12,1517400,0.1855660574582,0.18931486669978,0.184591367055389,0.188340176296969,202384264.204458,0.0,1.0
1996-04-24,24.25,24.75,24.19,24.62,1145900,0.18181724821662,0.1855660574582,0.181367391107631,0.184591367055389,152835197.279484,0.0,1.0
1996-04-25,24.87,24.87,24.12,24.37,1557200,0.186465771676179,0.186465771676179,0.18084255781381,0.182716962434599,207692616.461831,0.0,1.0
1996-04-26,24.75,25.12,24.62,25.0,1686300,0.1855660574582,0.188340176296969,0.184591367055389,0.18744046207899,224911417.377078,0.0,1.0
1996-04-29,24.75,25.0,24.5,25.0,1080800,0.1855660574582,0.18744046207899,0.18369165283741,0.18744046207899,144152440.195188,0.0,1.0
1996-04-30,24.37,24.87,24.12,24.87,1220200,0.182716962434599,0.186465771676179,0.18084255781381,0.186465771676179,162745010.664479,0.0,1.0
1996-05-01,24.37,24.75,24.12,24.37,1006300,0.182716962434599,0.1855660574582,0.18084255781381,0.182716962434599,134215951.673222,0.0,1.0
1996-05-02,23.75,24.5,23.5,24.5,1681300,0.17806843897504,0.18369165283741,0.176194034354251,0.18369165283741,224244538.952785,0.0,1.0
1996-05-03,23.87,24.12,23.5,24.12,968400,0.17896815319302,0.18084255781381,0.176194034354251,0.18084255781381,129161013.21708,0.0,1.0
1996-05-06,25.62,25.87,24.75,24.87,2584700,0.192088985538549,0.193963390159339,0.1855660574582,0.186465771676179,344736132.654055,0.0,1.0
1996-05-07,26.87,27.37,26.25,26.37,3156600,0.201461008642498,0.205209817884078,0.196812485182939,0.197712199400919,421013686.824696,0.0,1.0
1996-05-08,26.75,27.25,25.62,27.25,1667800,0.200561294424519,0.204310103666099,0.192088985538549,0.204310103666099,222443967.207194,0.0,1.0
1996-05-09,26.12,26.5,25.75,26.37,875700,0.195837794780129,0.198686889803729,0.19306367594136,0.197712199400919,116797087.230686,0.0,1.0
1996-05-10,27.25,27.37,26.0,26.25,987400,0.204310103666099,0.205209817884078,0.19493808056215,0.196812485182939,131695151.229394,0.0,1.0
1996-05-13,27.06,27.62,26.62,27.12,1669800,0.202885556154299,0.207084222504868,0.199586604021709,0.203335413263288,222710718.57691,0.0,1.0
1996-05-14,27.5,28.0,27.5,27.75,1764500,0.206184508286889,0.209933317528469,0.206184508286889,0.208058912907679,235341395.933021,0.0,1.0
1996-05-15,28.5,28.87,27.75,27.87,2610400,0.213682126770049,0.216456245608818,0.208058912907679,0.208958627125658,348163887.75492,0.0,1.0
1996-05-16,28.37,28.62,27.87,28.25,1161400,0.212707436367238,0.214581840988028,0.208958627125658,0.211807722149259,154902520.394792,0.0,1.0
1996-05-17,27.62,28.37,27.5,28.37,1100900,0.207084222504868,0.212707436367238,0.206184508286889,0.212707436367238,146833291.460846,0.0,1.0
1996-05-20,27.94,28.12,27.62,27.87,754600,0.209483460419479,0.210833031746448,0.207084222504868,0.208958627125658,100645291.794309,0.0,1.0
1996-05-21,27.12,28.12,27.12,28.0,1021300,0.203335413263288,0.210833031746448,0.203335413263288,0.209933317528469,136216586.946101,0.0,1.0
1996-05-22,26.06,27.37,25.75,27.37,1802500,0.195387937671139,0.205209817884078,0.19306367594136,0.205209817884078,240409671.957648,0.0,1.0
1996-05-23,26.25,26.62,25.75,26.12,1107600,0.196812485182939,0.199586604021709,0.19306367594136,0.195837794780129,147726908.549399,0.0,1.0
1996-05-24,26.75,26.87,26.12,26.25,1011100,0.200561294424519,0.201461008642498,0.195837794780129,0.196812485182939,134856154.960543,0.0,1.0
1996-05-28,26.37,27.25,26.37,26.75,909400,0.197712199400919,0.204310103666099,0.197712199400919,0.200561294424519,121291847.810422,0.0,1.0
1996-05-29,24.87,26.25,24.75,26.25,1960000,0.186465771676179,0.196812485182939,0.1855660574582,0.196812485182939,261416342.32288,0.0,1.0
1996-05-30,25.5,25.75,24.75,24.87,923800,0.19118927132057,0.19306367594136,0.1855660574582,0.186465771676179,123212457.672386,0.0,1.0
1996-05-31,26.12,26.62,25.5,25.62,1452200,0.195837794780129,0.199586604021709,0.19118927132057,0.192088985538549,193688169.551676,0.0,1.0
1996-06-03,24.75,26.0,24.75,25.87,1120200,0.1855660574582,0.19493808056215,0.1855660574582,0.193963390159339,149407442.178617,0.0,1.0
1996-06-04,24.19,24.37,23.87,24.0,6805700,0.181367391107631,0.182716962434599,0.17896815319302,0.17994284359583,907714898.442255,0.0,1.0
1996-06-05,25.12,25.5,24.25,25.37,4554500,0.188340176296969,0.19118927132057,0.18181724821662,0.190214580917759,607459556.688549,0.0,1.0
1996-06-06,24.25,25.25,24.12,25.0,3233000,0.18181724821662,0.18931486669978,0.18084255781381,0.18744046207899,431203589.147894,0.0,1.0
1996-06-07,24.37,24.37,23.5,24.0,2390800,0.182716962434599,0.182716962434599,0.176194034354251,0.17994284359583,318874587.359971,0.0,1.0
1996-06-10,24.12,24.5,24.0,24.37,949700,0.18084255781381,0.18369165283741,0.17994284359583,0.182716962434599,126666887.910224,0.0,1.0
1996-06-11,24.0,24.25,24.0,24.25,1366600,0.17994284359583,0.18181724821662,0.17994284359583,0.18181724821662,182271210.92778,0.0,1.0
1996-06-12,24.25,24.5,24.0,24.5,1356400,0.18181724821662,0.18369165283741,0.17994284359583,0.18369165283741,180910778.942222,0.0,1.0
1996-06-13,24.62,24.92,24.0,24.37,1709100,0.184591367055389,0.186840652600337,0.17994284359583,0.182716962434599,227952382.991854,0.0,1.0
1996-06-14,23.94,24.75,23.87,24.75,1294300,0.179492986486841,0.1855660574582,0.17896815319302,0.1855660574582,172628148.912501,0.0,1.0
1996-06-17,23.62,24.12,23.62,24.12,1008300,0.17709374857223,0.18084255781381,0.17709374857223,0.18084255781381,134482703.042938,0.0,1.0
1996-06-18,22.75,23.75,22.62,23.62,1993100,0.170570820491881,0.17806843897504,0.16959613008907,0.17709374857223,265831077.4917,0.0,1.0
1996-06-19,23.12,23.37,22.62,23.12,1200600,0.17334493933065,0.17521934395144,0.16959613008907,0.17334493933065,160130847.24125,0.0,1.0
1996-06-20,22.75,23.37,22.5,23.37,1313300,0.170570820491881,0.17521934395144,0.168696415871091,0.17521934395144,175162286.924815,0.0,1.0
1996-06-21,22.62,22.87,22.37,22.87,1445100,0.16959613008907,0.17147053470986,0.16772172546828,0.17147053470986,192741202.18918,0.0,1.0
1996-06-24,22.25,22.62,22.12,22.62,1096100,0.166822011250301,0.16959613008907,0.16584732084749,0.16959613008907,146193088.173525,0.0,1.0
1996-06-25,20.62,22.25,20.37,22.12,2205000,0.154600893122751,0.166822011250301,0.152726488501961,0.16584732084749,294093385.11324,0.0,1.0
1996-06-26,19.87,20.75,19.62,20.62,3610100,0.148977679260381,0.155575583525562,0.147103274639591,0.154600893122751,481499559.908076,0.0,1.0
1996-06-27,20.62,21.0,19.75,20.0,2046800,0.154600893122751,0.157449988146352,0.148077965042402,0.149952369663192,272993351.768607,0.0,1.0
1996-06-28,21.0,21.0,20.62,20.87,1032900,0.157449988146352,0.157449988146352,0.154600893122751,0.156475297743541,137763744.89046,0.0,1.0
1996-07-01,21.5,21.5,21.0,21.12,1178400,0.161198797387931,0.161198797387931,0.157449988146352,0.158349702364331,157169907.037389,0.0,1.0
1996-07-02,21.0,21.5,21.0,21.37,794700,0.157449988146352,0.161198797387931,0.157449988146352,0.160224106985121,105993656.757139,0.0,1.0
1996-07-03,19.37,20.37,19.37,20.37,2576900,0.145228870018801,0.152726488501961,0.145228870018801,0.152726488501961,343695802.312159,0.0,1.0
1996-07-05,19.5,19.75,19.25,19.37,947800,0.146203560421612,0.148077965042402,0.144329155800822,0.145228870018801,126413474.108993,0.0,1.0
1996-07-08,19.12,19.87,19.0,19.62,1686700,0.143354465398012,0.148977679260381,0.142454751180032,0.147103274639591,224964767.65102,0.0,1.0
1996-07-09,19.0,19.62,19.0,19.5,1677000,0.142454751180032,0.147103274639591,0.142454751180032,0.146203560421612,223671023.507893,0.0,1.0
1996-07-10,18.75,19.5,18.75,19.12,1512400,0.140580346559242,0.146203560421612,0.140580346559242,0.143354465398012,201717385.780166,0.0,1.0
1996-07-11,17.87,18.87,17.37,18.75,2599600,0.133982442294062,0.141480060777222,0.130233633052482,0.140580346559242,346723430.358448,0.0,1.0
1996-07-12,18.06,18.37,17.25,18.37,2401700,0.135406989805862,0.137731251535642,0.129333918834503,0.137731251535642,320328382.32493,0.0,1.0
1996-07-15,17.19,18.12,17.12,18.12,1189500,0.128884061725514,0.135856846914852,0.128359228431692,0.135856846914852,158650377.139318,0.0,1.0
1996-07-16,16.87,17.37,16.0,17.37,2582300,0.126484823810902,0.130233633052482,0.119961895730554,0.130233633052482,344416031.010395,0.0,1.0
1996-07-17,16.87,17.5,16.62,17.37,2085700,0.126484823810902,0.131208323455293,0.124610419190113,0.130233633052482,278181665.909608,0.0,1.0
1996-07-18,20.87,21.75,20.36,21.5,8009400,0.156475297743541,0.163073202008721,0.152651512317129,0.161198797387931,1068259210.30657,0.0,1.0
1996-07-19,20.75,21.0,20.75,20.87,2374800,0.155575583525562,0.157449988146352,0.155575583525562,0.156475297743541,316740576.402231,0.0,1.0
1996-07-22,20.25,20.87,20.0,20.87,1359000,0.151826774283982,0.156475297743541,0.149952369663192,0.156475297743541,181257555.722854,0.0,1.0
1996-07-23,20.5,20.62,20.25,20.5,1161800,0.153701178904772,0.154600893122751,0.151826774283982,0.153701178904772,154955870.668735,0.0,1.0
1996-07-24,20.81,21.0,19.87,20.0,2357800,0.156025440634551,0.157449988146352,0.148977679260381,0.149952369663192,314473189.759636,0.0,1.0
1996-07-25,21.0,21.37,20.75,21.12,1021700,0.157449988146352,0.160224106985121,0.155575583525562,0.158349702364331,136269937.220044,0.0,1.0
1996-07-26,22.0,22.0,21.12,21.5,1104300,0.164947606629511,0.164947606629511,0.158349702364331,0.161198797387931,147286768.789366,0.0,1.0
1996-07-29,22.25,22.5,21.75,22.0,1747300,0.166822011250301,0.168696415871091,0.163073202008721,0.164947606629511,233047334.153453,0.0,1.0
1996-07-30,21.37,22.75,21.25,22.62,1691100,0.160224106985121,0.170570820491881,0.159324392767141,0.16959613008907,225551620.664398,0.0,1.0
1996-07-31,22.0,22.0,21.25,21.25,828400,0.164947606629511,0.164947606629511,0.159324392767141,0.159324392767141,110488417.336874,0.0,1.0
1996-08-01,21.25,22.0,21.12,22.0,983600,0.159324392767141,0.164947606629511,0.158349702364331,0.164947606629511,131188323.626931,0.0,1.0
1996-08-02,21.62,22.0,21.25,21.62,1142400,0.162098511605911,0.164947606629511,0.159324392767141,0.162098511605911,152368382.382478,0.0,1.0
1996-08-05,21.0,21.87,20.87,21.62,901900,0.157449988146352,0.1639729162267,0.156475297743541,0.162098511605911,120291530.173982,0.0,1.0
1996-08-06,21.5,21.5,20.75,21.0,835600,0.161198797387931,0.161198797387931,0.155575583525562,0.157449988146352,111448722.267857,0.0,1.0
1996-08-07,22.37,22.62,21.62,21.75,2218400,0.16772172546828,0.16959613008907,0.162098511605911,0.163073202008721,295880619.290346,0.0,1.0
1996-08-08,22.12,22.37,21.87,22.37,906400,0.16584732084749,0.16772172546828,0.1639729162267,0.16772172546828,120891720.755846,0.0,1.0
1996-08-09,23.12,23.37,22.12,22.25,2060600,0.17334493933065,0.17521934395144,0.16584732084749,0.166822011250301,274833936.219656,0.0,1.0
1996-08-12,23.0,23.62,22.37,23.37,1351300,0.172445225112671,0.17709374857223,0.16772172546828,0.17521934395144,180230562.949442,0.0,1.0
1996-08-13,22.5,23.12,22.37,22.87,924200,0.168696415871091,0.17334493933065,0.16772172546828,0.17147053470986,123265807.946329,0.0,1.0
1996-08-14,22.75,23.0,22.62,22.62,641600,0.170570820491881,0.172445225112671,0.16959613008907,0.16959613008907,85573839.4052855,0.0,1.0
1996-08-15,22.25,22.75,22.25,22.62,960900,0.166822011250301,0.170570820491881,0.166822011250301,0.16959613008907,128160695.58064,0.0,1.0
1996-08-16,22.5,22.62,22.12,22.62,1265700,0.168696415871091,0.16959613008907,0.16584732084749,0.16959613008907,168813604.325545,0.0,1.0
1996-08-19,23.62,23.62,22.37,22.37,2020700,0.17709374857223,0.17709374857223,0.16772172546828,0.16772172546828,269512246.393797,0.0,1.0
1996-08-20,23.5,23.87,23.37,23.87,1890700,0.176194034354251,0.17896815319302,0.17521934395144,0.17896815319302,252173407.362177,0.0,1.0
1996-08-21,23.0,23.62,22.87,23.5,1012000,0.172445225112671,0.17709374857223,0.17147053470986,0.176194034354251,134976193.076915,0.0,1.0
1996-08-22,23.25,23.25,22.87,23.0,782900,0.174319629733461,0.174319629733461,0.17147053470986,0.172445225112671,104419823.675807,0.0,1.0
1996-08-23,23.87,24.0,23.0,23.0,1816600,0.17896815319302,0.17994284359583,0.172445225112671,0.172445225112671,242290269.114154,0.0,1.0
1996-08-26,24.12,24.12,23.5,23.87,800700,0.18084255781381,0.18084255781381,0.176194034354251,0.17896815319302,106793910.86629,0.0,1.0
1996-08-27,24.86,25.0,24.0,24.12,2583100,0.186390795491348,0.18744046207899,0.17994284359583,0.18084255781381,344522731.55828,0.0,1.0
1996-08-28,24.87,25.0,24.5,24.87,1460700,0.186465771676179,0.18744046207899,0.18369165283741,0.186465771676179,194821862.872975,0.0,1.0
1996-08-29,24.5,24.87,24.37,24.87,954700,0.18369165283741,0.186465771676179,0.182716962434599,0.186465771676179,127333766.334517,0.0,1.0
1996-08-30,24.25,24.75,24.25,24.75,944000,0.18181724821662,0.1855660574582,0.18181724821662,0.1855660574582,125906646.50653,0.0,1.0
1996-09-03,24.12,24.37,23.87,24.12,609800,0.18084255781381,0.182716962434599,0.17896815319302,0.18084255781381,81332492.6267814,0.0,1.0
1996-09-04,24.12,24.62,23.87,23.87,905800,0.18084255781381,0.184591367055389,0.17896815319302,0.17896815319302,120811695.344931,0.0,1.0
1996-09-05,22.87,23.75,22.87,23.5,2496300,0.17147053470986,0.17806843897504,0.17147053470986,0.176194034354251,332945722.112553,0.0,1.0
1996-09-06,23.0,23.25,22.62,23.12,2150300,0.172445225112671,0.174319629733461,0.16959613008907,0.17334493933065,286797735.151473,0.0,1.0
1996-09-09,22.0,22.75,21.87,22.62,1323600,0.164947606629511,0.170570820491881,0.1639729162267,0.16959613008907,176536056.478859,0.0,1.0
1996-09-10,21.5,22.12,21.5,22.12,1390300,0.161198797387931,0.16584732084749,0.161198797387931,0.16584732084749,185432214.658929,0.0,1.0
1996-09-11,21.12,21.75,21.0,21.5,1314300,0.158349702364331,0.163073202008721,0.157449988146352,0.161198797387931,175295662.609674,0.0,1.0
1996-09-12,20.37,21.12,20.25,21.0,2329600,0.152726488501961,0.158349702364331,0.151826774283982,0.157449988146352,310711995.446623,0.0,1.0
1996-09-13,21.0,21.25,20.37,20.37,1487600,0.157449988146352,0.159324392767141,0.152726488501961,0.152726488501961,198409668.795671,0.0,1.0
1996-09-16,22.37,23.0,21.37,21.5,2184400,0.16772172546828,0.172445225112671,0.160224106985121,0.161198797387931,291345846.005153,0.0,1.0
1996-09-17,23.0,23.12,22.5,22.87,1867600,0.172445225112671,0.17334493933065,0.168696415871091,0.17147053470986,249092429.041944,0.0,1.0
1996-09-18,23.5,24.12,22.87,23.0,3155000,0.176194034354251,0.18084255781381,0.17147053470986,0.172445225112671,420800285.72892,0.0,1.0
1996-09-19,23.37,23.62,23.37,23.62,1066700,0.17521934395144,0.17709374857223,0.17521934395144,0.17709374857223,142271843.038681,0.0,1.0
1996-09-20,22.87,23.5,22.75,23.37,1331700,0.17147053470986,0.176194034354251,0.170570820491881,0.17521934395144,177616399.526214,0.0,1.0
1996-09-23,22.37,22.87,22.37,22.87,408600,0.16772172546828,0.17147053470986,0.16772172546828,0.17147053470986,54497304.833229,0.0,1.0
1996-09-24,22.5,22.87,22.37,22.37,1283800,0.168696415871091,0.17147053470986,0.16772172546828,0.16772172546828,171227704.221486,0.0,1.0
1996-09-25,22.37,22.62,22.0,22.5,973600,0.16772172546828,0.16959613008907,0.164947606629511,0.168696415871091,129854566.778345,0.0,1.0
1996-09-26,22.37,22.5,22.25,22.37,922200,0.16772172546828,0.168696415871091,0.166822011250301,0.16772172546828,122999056.576612,0.0,1.0
1996-09-27,22.31,22.37,22.12,22.25,728300,0.167271868359291,0.16772172546828,0.16584732084749,0.166822011250301,97137511.282527,0.0,1.0
1996-09-30,22.19,22.37,22.12,22.12,762900,0.166372154141311,0.16772172546828,0.16584732084749,0.16584732084749,101752309.978635,0.0,1.0
1996-10-01,24.62,24.75,22.0,22.0,4814700,0.184591367055389,0.1855660574582,0.164947606629511,0.164947606629511,642163909.888761,0.0,1.0
1996-10-02,23.62,24.62,23.12,23.62,2471600,0.17709374857223,0.184591367055389,0.17334493933065,0.17709374857223,329651342.696545,0.0,1.0
1996-10-03,22.37,23.75,22.37,23.62,2033200,0.16772172546828,0.17806843897504,0.16772172546828,0.17709374857223,271179442.454531,0.0,1.0
1996-10-04,22.81,23.12,22.12,22.87,1191600,0.17102067760087,0.17334493933065,0.16584732084749,0.17147053470986,158930466.077523,0.0,1.0
1996-10-07,23.12,23.37,22.87,23.0,854600,0.17334493933065,0.17521934395144,0.17147053470986,0.172445225112671,113982860.28017,0.0,1.0
1996-10-08,23.25,24.25,23.25,23.5,1700300,0.174319629733461,0.18181724821662,0.174319629733461,0.176194034354251,226778676.965098,0.0,1.0
1996-10-09,23.0,23.62,22.87,23.37,760800,0.172445225112671,0.17709374857223,0.17147053470986,0.17521934395144,101472221.040432,0.0,1.0
1996-10-10,24.19,24.5,23.75,23.87,2470500,0.181367391107631,0.18369165283741,0.17806843897504,0.17896815319302,329504629.443201,0.0,1.0
1996-10-11,24.25,24.62,24.0,24.37,1077600,0.18181724821662,0.184591367055389,0.17994284359583,0.182716962434599,143725638.003641,0.0,1.0
1996-10-14,25.25,25.37,24.25,24.5,2407900,0.18931486669978,0.190214580917759,0.18181724821662,0.18369165283741,321155311.571052,0.0,1.0
1996-10-15,25.25,25.87,25.0,25.75,3241600,0.18931486669978,0.193963390159339,0.18744046207899,0.19306367594136,432350620.037677,0.0,1.0
1996-10-16,25.75,26.12,24.62,25.25,2988800,0.19306367594136,0.195837794780129,0.184591367055389,0.18931486669978,398633246.905419,0.0,1.0
1996-10-17,26.37,27.75,26.37,27.5,9166300,0.197712199400919,0.208058912907679,0.197712199400919,0.206184508286889,1222561540.11949,0.0,1.0
1996-10-18,26.56,26.62,26.0,26.5,3416600,0.199136746912719,0.199586604021709,0.19493808056215,0.198686889803729,455691364.887934,0.0,1.0
1996-10-21,25.62,26.62,25.5,26.5,1675100,0.192088985538549,0.199586604021709,0.19118927132057,0.198686889803729,223417609.706661,0.0,1.0
1996-10-22,24.87,25.62,24.25,25.62,1908200,0.186465771676179,0.192088985538549,0.18181724821662,0.192088985538549,254507481.847204,0.0,1.0
1996-10-23,24.75,25.25,24.37,24.75,1429100,0.1855660574582,0.18931486669978,0.182716962434599,0.1855660574582,190607191.231443,0.0,1.0
1996-10-24,24.75,25.0,24.5,25.0,753300,0.1855660574582,0.18744046207899,0.18369165283741,0.18744046207899,100471903.403993,0.0,1.0
1996-10-25,24.5,25.0,24.5,24.87,692500,0.18369165283741,0.18744046207899,0.18369165283741,0.186465771676179,92362661.764589,0.0,1.0
1996-10-28,24.5,25.12,24.5,25.12,1071400,0.18369165283741,0.188340176296969,0.18369165283741,0.188340176296969,142898708.757517,0.0,1.0
1996-10-29,23.25,24.75,23.12,24.62,1782400,0.174319629733461,0.1855660574582,0.17334493933065,0.184591367055389,237728820.69199,0.0,1.0
1996-10-30,22.87,24.0,22.87,23.5,2295100,0.17147053470986,0.17994284359583,0.17147053470986,0.176194034354251,306110534.319001,0.0,1.0
1996-10-31,23.0,23.37,22.25,23.25,1734100,0.172445225112671,0.17521934395144,0.166822011250301,0.174319629733461,231286775.113319,0.0,1.0
1996-11-01,24.25,24.25,23.12,23.37,1886900,0.18181724821662,0.18181724821662,0.17334493933065,0.17521934395144,251666579.759716,0.0,1.0
1996-11-04,24.37,24.5,23.75,24.37,814900,0.182716962434599,0.18369165283741,0.17806843897504,0.182716962434599,108687845.591283,0.0,1.0
1996-11-05,25.5,25.87,24.5,24.5,3376000,0.19118927132057,0.193963390159339,0.18369165283741,0.18369165283741,450276312.082674,0.0,1.0
1996-11-06,25.5,25.75,24.87,25.62,1609900,0.19118927132057,0.19306367594136,0.186465771676179,0.192088985538549,214721515.053879,0.0,1.0
1996-11-07,25.87,26.0,25.25,25.37,1384600,0.193963390159339,0.19493808056215,0.18931486669978,0.190214580917759,184671973.255234,0.0,1.0
1996-11-08,26.25,26.25,25.75,25.87,1684900,0.196812485182939,0.196812485182939,0.19306367594136,0.193963390159339,224724691.418276,0.0,1.0
1996-11-11,26.0,26.37,25.87,26.37,826200,0.19493808056215,0.197712199400919,0.193963390159339,0.197712199400919,110194990.830185,0.0,1.0
1996-11-12,25.25,26.25,25.12,26.12,1276400,0.18931486669978,0.196812485182939,0.188340176296969,0.195837794780129,170240724.153532,0.0,1.0
1996-11-13,25.56,25.87,25.0,25.37,746500,0.191639128429559,0.193963390159339,0.18744046207899,0.190214580917759,99564948.7469541,0.0,1.0
1996-11-14,25.62,25.75,25.37,25.5,433300,0.192088985538549,0.19306367594136,0.190214580917759,0.19118927132057,57791684.2492366,0.0,1.0
1996-11-15,25.0,26.0,25.0,25.87,1167100,0.18744046207899,0.19493808056215,0.18744046207899,0.193963390159339,155662761.798486,0.0,1.0
1996-11-18,24.75,25.12,24.5,25.0,1364600,0.1855660574582,0.188340176296969,0.18369165283741,0.18744046207899,182004459.558062,0.0,1.0
1996-11-19,24.87,25.12,24.62,24.87,1111000,0.186465771676179,0.188340176296969,0.184591367055389,0.186465771676179,148180385.877918,0.0,1.0
1996-11-20,25.0,25.37,24.87,24.87,920500,0.18744046207899,0.190214580917759,0.186465771676179,0.186465771676179,122772317.912352,0.0,1.0
1996-11-21,24.5,25.0,24.37,24.87,630400,0.18369165283741,0.18744046207899,0.182716962434599,0.186465771676179,84080031.7348692,0.0,1.0
1996-11-22,25.25,25.25,24.5,24.5,928400,0.18931486669978,0.18931486669978,0.18369165283741,0.18369165283741,123825985.822735,0.0,1.0
1996-11-25,25.0,25.5,25.0,25.37,704900,0.18744046207899,0.19118927132057,0.18744046207899,0.190214580917759,94016520.2568357,0.0,1.0
1996-11-26,24.25,25.0,24.0,24.87,1008800,0.18181724821662,0.18744046207899,0.17994284359583,0.186465771676179,134549390.885368,0.0,1.0
1996-11-27,24.5,24.62,24.12,24.12,795000,0.18369165283741,0.184591367055389,0.18084255781381,0.18084255781381,106033669.462597,0.0,1.0
1996-11-29,24.12,24.62,24.0,24.5,377600,0.18084255781381,0.184591367055389,0.17994284359583,0.18369165283741,50362658.6026118,0.0,1.0
1996-12-02,25.12,25.12,23.87,24.12,1562300,0.188340176296969,0.188340176296969,0.17896815319302,0.18084255781381,208372832.45461,0.0,1.0
1996-12-03,25.12,25.5,25.0,25.25,2460100,0.188340176296969,0.19118927132057,0.18744046207899,0.18931486669978,328117522.320672,0.0,1.0
1996-12-04,25.0,25.37,24.87,25.12,1703800,0.18744046207899,0.190214580917759,0.186465771676179,0.188340176296969,227245491.862103,0.0,1.0
1996-12-05,25.0,25.25,25.0,25.0,1269100,0.18744046207899,0.18931486669978,0.18744046207899,0.18744046207899,169267081.654065,0.0,1.0
1996-12-06,25.12,25.37,24.0,24.37,2048100,0.188340176296969,0.190214580917759,0.17994284359583,0.182716962434599,273166740.158924,0.0,1.0
1996-12-09,25.0,25.37,24.81,25.25,1416500,0.18744046207899,0.190214580917759,0.18601591456719,0.18931486669978,188926657.602224,0.0,1.0
1996-12-10,24.5,25.0,24.25,24.87,1645400,0.18369165283741,0.18744046207899,0.18181724821662,0.186465771676179,219456351.866361,0.0,1.0
1996-12-11,24.0,24.25,23.75,23.75,1458600,0.17994284359583,0.18181724821662,0.17806843897504,0.17806843897504,194541773.934772,0.0,1.0
1996-12-12,23.87,24.25,23.87,24.12,776800,0.17896815319302,0.18181724821662,0.17896815319302,0.18084255781381,103606231.99817,0.0,1.0
1996-12-13,23.25,23.87,23.25,23.75,795500,0.174319629733461,0.17896815319302,0.174319629733461,0.17806843897504,106100357.305026,0.0,1.0
1996-12-16,22.62,23.5,22.5,23.5,1332500,0.16959613008907,0.176194034354251,0.168696415871091,0.176194034354251,177723100.074101,0.0,1.0
1996-12-17,22.5,22.5,22.25,22.37,1404000,0.168696415871091,0.168696415871091,0.166822011250301,0.16772172546828,187259461.541491,0.0,1.0
1996-12-18,23.12,23.12,22.62,22.75,1831000,0.17334493933065,0.17334493933065,0.16959613008907,0.170570820491881,244210878.976119,0.0,1.0
1996-12-19,22.25,23.25,22.25,23.0,1222200,0.166822011250301,0.174319629733461,0.166822011250301,0.172445225112671,163011762.034196,0.0,1.0
1996-12-20,23.5,23.62,21.37,22.5,4878900,0.176194034354251,0.17709374857223,0.160224106985121,0.168696415871091,650726628.856681,0.0,1.0
1996-12-23,23.25,24.25,23.25,24.0,2967000,0.174319629733461,0.18181724821662,0.174319629733461,0.17994284359583,395725656.975501,0.0,1.0
1996-12-24,23.12,23.37,22.87,23.25,514400,0.17334493933065,0.17521934395144,0.17147053470986,0.174319629733461,68608452.29127,0.0,1.0
1996-12-26,23.0,23.25,22.87,23.25,757900,0.172445225112671,0.174319629733461,0.17147053470986,0.174319629733461,101085431.554342,0.0,1.0
1996-12-27,23.12,23.75,22.87,22.87,1223200,0.17334493933065,0.17806843897504,0.17147053470986,0.17147053470986,163145137.719054,0.0,1.0
1996-12-30,21.75,23.25,21.75,23.12,2337500,0.163073202008721,0.174319629733461,0.163073202008721,0.17334493933065,311765663.357006,0.0,1.0
1996-12-31,20.87,21.5,20.75,21.37,3426300,0.156475297743541,0.161198797387931,0.155575583525562,0.160224106985121,456985109.031062,0.0,1.0
1997-01-02,21.0,21.25,20.75,21.12,1277800,0.157449988146352,0.159324392767141,0.155575583525562,0.158349702364331,170427450.112334,0.0,1.0
1997-01-03,21.75,22.25,21.0,21.12,1068900,0.163073202008721,0.166822011250301,0.157449988146352,0.158349702364331,142565269.545371,0.0,1.0
1997-01-06,17.87,18.34,17.25,17.62,16811000,0.133982442294062,0.137506322981147,0.129333918834503,0.132108037673272,2242178638.15813,0.0,1.0
1997-01-07,17.5,18.25,17.5,18.12,8722600,0.131208323455293,0.136831537317663,0.131208323455293,0.135856846914852,1163382748.74773,0.0,1.0
1997-01-08,17.62,18.37,17.37,18.25,9822600,0.132108037673272,0.137731251535642,0.130233633052482,0.136831537317663,1310096002.0922,0.0,1.0
1997-01-09,17.75,17.87,17.5,17.75,3988000,0.133082728076083,0.133982442294062,0.131208323455293,0.133082728076083,531902231.216145,0.0,1.0
1997-01-10,18.25,18.25,17.62,17.62,3158200,0.136831537317663,0.136831537317663,0.132108037673272,0.132108037673272,421227087.920468,0.0,1.0
1997-01-13,18.12,18.5,18.12,18.5,2729900,0.135856846914852,0.138705941938453,0.135856846914852,0.138705941938453,364102282.095525,0.0,1.0
1997-01-14,17.87,18.37,17.75,18.37,2283700,0.133982442294062,0.137731251535642,0.133082728076083,0.137731251535642,304590051.511613,0.0,1.0
1997-01-15,17.25,18.0,17.12,18.0,3866900,0.129333918834503,0.134957132696873,0.128359228431692,0.134957132696873,515750435.779768,0.0,1.0
1997-01-16,16.75,17.12,16.62,17.12,5993800,0.125585109592923,0.128359228431692,0.124610419190113,0.128359228431692,799427179.905551,0.0,1.0
1997-01-17,16.75,17.12,16.62,16.75,2903100,0.125585109592923,0.128359228431692,0.124610419190113,0.125585109592923,387202950.713038,0.0,1.0
1997-01-20,16.94,17.12,16.75,16.87,2603800,0.127009657104724,0.128359228431692,0.125585109592923,0.126484823810902,347283608.234853,0.0,1.0
1997-01-21,17.25,17.25,16.87,17.0,2543100,0.129333918834503,0.129333918834503,0.126484823810902,0.127459514213713,339187704.163937,0.0,1.0
1997-01-22,17.19,17.5,17.0,17.37,1835900,0.128884061725514,0.131208323455293,0.127459514213713,0.130233633052482,244864419.831925,0.0,1.0
1997-01-23,17.25,17.37,17.12,17.25,1538800,0.129333918834503,0.130233633052482,0.128359228431692,0.129333918834503,205238503.860432,0.0,1.0
1997-01-24,16.87,17.25,16.87,17.25,1681100,0.126484823810902,0.129333918834503,0.126484823810902,0.129333918834503,224217863.815814,0.0,1.0
1997-01-27,16.62,17.25,16.62,17.12,1911100,0.124610419190113,0.129333918834503,0.124610419190113,0.128359228431692,254894271.333293,0.0,1.0
1997-01-28,16.62,17.0,16.5,17.0,1880000,0.124610419190113,0.127459514213713,0.123710704972133,0.127459514213713,250746287.53419,0.0,1.0
1997-01-29,16.62,16.75,16.5,16.62,1354500,0.124610419190113,0.125585109592923,0.123710704972133,0.124610419190113,180657365.140989,0.0,1.0
1997-01-30,16.75,16.75,16.5,16.75,1249400,0.125585109592923,0.125585109592923,0.123710704972133,0.125585109592923,166639580.66235,0.0,1.0
1997-01-31,16.62,16.62,16.5,16.62,1782400,0.124610419190113,0.124610419190113,0.123710704972133,0.124610419190113,237728820.691989,0.0,1.0
1997-02-03,16.31,17.0,16.25,16.87,3286700,0.122286157460333,0.127459514213713,0.121836300351343,0.126484823810902,438365863.424801,0.0,1.0
1997-02-04,15.38,16.37,15.13,16.25,6362900,0.115313372270995,0.122736014569323,0.113438967650205,0.121836300351343,848656145.18686,0.0,1.0
1997-02-05,15.25,15.63,15.25,15.25,3522200,0.114338681868184,0.117187776891785,0.114338681868184,0.114338681868184,469775837.209003,0.0,1.0
1997-02-06,16.0,16.12,15.25,15.25,3567000,0.119961895730554,0.120861609948533,0.114338681868184,0.114338681868184,475751067.890668,0.0,1.0
1997-02-07,15.81,16.5,15.75,16.5,2100600,0.118537348218753,0.123710704972133,0.118087491109764,0.123710704972133,280168963.614001,0.0,1.0
1997-02-10,15.63,16.12,15.63,16.12,1655400,0.117187776891785,0.120861609948533,0.117187776891785,0.120861609948533,220790108.714946,0.0,1.0
1997-02-11,15.69,16.0,15.5,15.88,1250700,0.117637634000774,0.119961895730554,0.116213086488974,0.119062181512574,166812969.052666,0.0,1.0
1997-02-12,15.75,15.88,15.5,15.75,1573800,0.118087491109764,0.119062181512574,0.116213086488974,0.118087491109764,209906652.830483,0.0,1.0
1997-02-13,16.12,16.12,15.5,15.75,1748500,0.120861609948533,0.120861609948533,0.116213086488974,0.118087491109764,233207384.975283,0.0,1.0
1997-02-14,16.31,16.37,16.0,16.25,2118300,0.122286157460333,0.122736014569323,0.119961895730554,0.121836300351343,282529713.235998,0.0,1.0
1997-02-18,17.87,17.87,16.25,16.62,3288200,0.133982442294062,0.133982442294062,0.121836300351343,0.124610419190113,438565926.952088,0.0,1.0
1997-02-19,17.62,17.87,17.12,17.87,2154400,0.132108037673272,0.133982442294062,0.128359228431692,0.133982442294062,287344575.459394,0.0,1.0
1997-02-20,17.0,17.62,17.0,17.62,1115600,0.127459514213713,0.132108037673272,0.127459514213713,0.132108037673272,148793914.028268,0.0,1.0
1997-02-21,16.37,17.0,16.0,16.87,1884700,0.122736014569323,0.127459514213713,0.119961895730554,0.126484823810902,251373153.253026,0.0,1.0
1997-02-24,16.62,16.87,16.25,16.25,1049900,0.124610419190113,0.126484823810902,0.121836300351343,0.121836300351343,140031131.533056,0.0,1.0
1997-02-25,16.87,17.37,16.87,17.0,1232900,0.126484823810902,0.130233633052482,0.126484823810902,0.127459514213713,164438881.862183,0.0,1.0
1997-02-26,17.12,17.12,16.75,17.0,921200,0.128359228431692,0.128359228431692,0.125585109592923,0.127459514213713,122865680.891754,0.0,1.0
1997-02-27,17.0,17.12,16.75,17.0,919600,0.127459514213713,0.128359228431692,0.125585109592923,0.127459514213713,122652279.79598,0.0,1.0
1997-02-28,16.25,16.87,16.25,16.87,1088200,0.121836300351343,0.126484823810902,0.121836300351343,0.126484823810902,145139420.263142,0.0,1.0
1997-03-03,16.12,16.5,16.0,16.5,1164800,0.120861609948533,0.123710704972133,0.119961895730554,0.123710704972133,155355997.723311,0.0,1.0
1997-03-04,16.5,16.5,16.0,16.25,921400,0.123710704972133,0.123710704972133,0.119961895730554,0.121836300351343,122892356.028726,0.0,1.0
1997-03-05,17.0,17.0,16.5,16.62,858600,0.127459514213713,0.127459514213713,0.123710704972133,0.124610419190113,114516363.019605,0.0,1.0
1997-03-06,16.62,17.0,16.5,17.0,1038300,0.124610419190113,0.127459514213713,0.123710704972133,0.127459514213713,138483973.588696,0.0,1.0
1997-03-07,16.5,16.75,16.37,16.75,630500,0.123710704972133,0.125585109592923,0.122736014569323,0.125585109592923,84093369.3033552,0.0,1.0
1997-03-10,16.62,16.75,16.44,16.62,885600,0.124610419190113,0.125585109592923,0.123260847863144,0.124610419190113,118117506.510786,0.0,1.0
1997-03-11,16.37,16.62,16.0,16.62,879500,0.122736014569323,0.124610419190113,0.119961895730554,0.124610419190113,117303914.833149,0.0,1.0
1997-03-12,16.25,16.75,16.12,16.25,633900,0.121836300351343,0.125585109592923,0.120861609948533,0.121836300351343,84546846.6318745,0.0,1.0
1997-03-13,16.37,16.37,16.12,16.37,938300,0.122736014569323,0.122736014569323,0.120861609948533,0.122736014569323,125146405.102835,0.0,1.0
1997-03-14,16.56,16.75,16.25,16.37,2057300,0.124160562081123,0.125585109592923,0.121836300351343,0.122736014569323,274393796.459623,0.0,1.0
1997-03-17,16.5,16.5,16.0,16.25,1721000,0.123710704972133,0.123710704972133,0.119961895730554,0.121836300351343,229539553.641672,0.0,1.0
1997-03-18,16.25,16.5,16.12,16.37,1134600,0.121836300351343,0.123710704972133,0.120861609948533,0.122736014569323,151328052.040582,0.0,1.0
1997-03-19,16.12,16.37,15.88,16.37,1859200,0.120861609948533,0.122736014569323,0.119062181512574,0.122736014569323,247972073.289131,0.0,1.0
1997-03-20,17.25,17.5,15.88,16.0,2830700,0.129333918834503,0.131208323455293,0.119062181512574,0.119961895730554,377546551.129274,0.0,1.0
1997-03-21,16.62,17.5,16.37,17.5,1218400,0.124610419190113,0.131208323455293,0.122736014569323,0.131208323455293,162504934.431732,0.0,1.0
1997-03-24,16.5,16.62,16.25,16.5,635900,0.123710704972133,0.124610419190113,0.121836300351343,0.123710704972133,84813598.0015917,0.0,1.0
1997-03-25,16.5,16.62,16.08,16.62,1005000,0.123710704972133,0.124610419190113,0.120561705209206,0.124610419190113,134042563.282906,0.0,1.0
1997-03-26,16.75,16.87,16.25,16.37,953900,0.125585109592923,0.126484823810902,0.121836300351343,0.122736014569323,127227065.78663,0.0,1.0
1997-03-27,18.62,19.25,17.25,17.5,10168800,0.139605656156432,0.144329155800822,0.129333918834503,0.131208323455293,1356270664.19025,0.0,1.0
1997-03-31,18.25,19.37,17.25,18.62,8662900,0.136831537317663,0.145228870018801,0.129333918834503,0.139605656156432,1155420220.36167,0.0,1.0
1997-04-01,17.5,17.81,17.37,17.62,1966600,0.131208323455293,0.133532585185072,0.130233633052482,0.132108037673272,262296621.842947,0.0,1.0
1997-04-02,18.0,18.06,17.62,17.87,1986000,0.134957132696873,0.135406989805862,0.132108037673272,0.133982442294062,264884110.129203,0.0,1.0
1997-04-03,18.87,19.12,18.25,18.5,4900500,0.141480060777222,0.143354465398012,0.136831537317663,0.138705941938453,653607543.649627,0.0,1.0
1997-04-04,19.25,19.62,19.0,19.12,4243300,0.144329155800822,0.147103274639591,0.142454751180032,0.143354465398012,565953043.56055,0.0,1.0
1997-04-07,19.5,19.87,19.25,19.75,2279100,0.146203560421612,0.148977679260381,0.144329155800822,0.148077965042402,303976523.361263,0.0,1.0
1997-04-08,19.12,19.62,18.62,19.62,1730600,0.143354465398012,0.147103274639591,0.139605656156432,0.147103274639591,230819960.216313,0.0,1.0
1997-04-09,19.0,19.25,18.87,19.25,2187400,0.142454751180032,0.144329155800822,0.141480060777222,0.144329155800822,291745973.059729,0.0,1.0
1997-04-10,18.87,19.12,18.5,19.0,1044500,0.141480060777222,0.143354465398012,0.138705941938453,0.142454751180032,139310902.83482,0.0,1.0
1997-04-11,18.25,18.87,18.12,18.87,710400,0.136831537317663,0.141480060777222,0.135856846914852,0.141480060777222,94750086.5235578,0.0,1.0
1997-04-14,18.75,18.87,18.0,18.37,1003200,0.140580346559242,0.141480060777222,0.134957132696873,0.137731251535642,133802487.05016,0.0,1.0
1997-04-15,18.44,19.25,18.12,19.12,1214700,0.138256084829463,0.144329155800822,0.135856846914852,0.143354465398012,162011444.397756,0.0,1.0
1997-04-16,18.56,19.0,18.37,18.62,769800,0.139155799047442,0.142454751180032,0.137731251535642,0.139605656156432,102672602.20416,0.0,1.0
1997-04-17,19.0,19.12,18.12,18.25,1959500,0.142454751180032,0.143354465398012,0.135856846914852,0.136831537317663,261349654.480451,0.0,1.0
1997-04-18,18.37,19.12,18.37,19.12,1262900,0.137731251535642,0.143354465398012,0.137731251535642,0.143354465398012,168440152.407941,0.0,1.0
1997-04-21,18.0,18.62,18.0,18.62,796000,0.134957132696873,0.139605656156432,0.134957132696873,0.139605656156432,106167045.147455,0.0,1.0
1997-04-22,18.5,18.5,17.87,18.12,845100,0.138705941938453,0.138705941938453,0.133982442294062,0.135856846914852,112715791.274013,0.0,1.0
1997-04-23,18.12,18.5,18.12,18.37,486500,0.135856846914852,0.138705941938453,0.135856846914852,0.137731251535642,64887270.6837148,0.0,1.0
1997-04-24,17.87,18.5,17.75,18.5,669100,0.133982442294062,0.138705941938453,0.133082728076083,0.138705941938453,89241670.7388974,0.0,1.0
1997-04-25,17.5,17.87,17.37,17.62,780200,0.131208323455293,0.133982442294062,0.130233633052482,0.132108037673272,104059709.326689,0.0,1.0
1997-04-28,17.62,17.87,17.5,17.75,417600,0.132108037673272,0.133982442294062,0.131208323455293,0.133082728076083,55697685.9969565,0.0,1.0
1997-04-29,17.69,18.0,17.5,18.0,462100,0.132632870967093,0.134957132696873,0.131208323455293,0.134957132696873,61632903.9731648,0.0,1.0
1997-04-30,17.0,17.25,16.75,17.0,2300300,0.127459514213713,0.129333918834503,0.125585109592923,0.127459514213713,306804087.880266,0.0,1.0
1997-05-01,17.0,17.12,16.75,16.87,645900,0.127459514213713,0.128359228431692,0.125585109592923,0.126484823810902,86147354.8501777,0.0,1.0
1997-05-02,17.0,17.12,16.75,17.0,910600,0.127459514213713,0.128359228431692,0.125585109592923,0.127459514213713,121451898.632252,0.0,1.0
1997-05-05,17.0,17.12,16.75,17.0,879400,0.127459514213713,0.128359228431692,0.125585109592923,0.127459514213713,117290577.264664,0.0,1.0
1997-05-06,16.87,17.12,16.75,17.0,742400,0.126484823810902,0.128359228431692,0.125585109592923,0.127459514213713,99018108.439034,0.0,1.0
1997-05-07,16.5,17.0,16.37,16.87,1019800,0.123710704972133,0.127459514213713,0.122736014569323,0.126484823810902,136016523.418813,0.0,1.0
1997-05-08,17.0,17.12,16.5,16.62,740500,0.127459514213713,0.128359228431692,0.123710704972133,0.124610419190113,98764694.6378024,0.0,1.0
1997-05-09,17.06,17.5,17.0,17.0,1681900,0.127909371322703,0.131208323455293,0.127459514213713,0.127459514213713,224324564.363699,0.0,1.0
1997-05-12,17.56,17.62,17.0,17.25,1473000,0.131658180564283,0.132108037673272,0.127459514213713,0.129333918834503,196462383.796735,0.0,1.0
1997-05-13,17.56,17.87,17.0,17.5,1759100,0.131658180564283,0.133982442294062,0.127459514213713,0.131208323455293,234621167.234784,0.0,1.0
1997-05-14,17.69,18.0,17.5,17.87,1211100,0.132632870967093,0.134957132696873,0.131208323455293,0.133982442294062,161531291.932266,0.0,1.0
1997-05-15,17.75,18.0,17.5,17.75,884000,0.133082728076083,0.134957132696873,0.131208323455293,0.133082728076083,117904105.415013,0.0,1.0
1997-05-16,17.25,17.62,17.25,17.5,833000,0.129333918834503,0.132108037673272,0.129333918834503,0.131208323455293,111101945.487224,0.0,1.0
1997-05-19,17.0,17.62,17.0,17.5,466600,0.127459514213713,0.132108037673272,0.127459514213713,0.131208323455293,62233094.5550285,0.0,1.0
1997-05-20,17.25,17.44,16.75,17.0,757400,0.129333918834503,0.130758466346303,0.125585109592923,0.127459514213713,101018743.711913,0.0,1.0
1997-05-21,16.87,17.12,16.5,17.12,1091500,0.126484823810902,0.128359228431692,0.123710704972133,0.128359228431692,145579560.023176,0.0,1.0
1997-05-22,16.62,16.87,16.5,16.75,685400,0.124610419190113,0.126484823810902,0.123710704972133,0.125585109592923,91415694.4020924,0.0,1.0
1997-05-23,16.87,17.0,16.62,16.62,598500,0.126484823810902,0.127459514213713,0.124610419190113,0.124610419190113,79825347.3878796,0.0,1.0
1997-05-27,17.25,17.37,16.75,16.75,732900,0.129333918834503,0.130233633052482,0.125585109592923,0.125585109592923,97751039.4328769,0.0,1.0
1997-05-28,17.0,17.5,17.0,17.37,781600,0.127459514213713,0.131208323455293,0.127459514213713,0.130233633052482,104246435.285491,0.0,1.0
1997-05-29,16.62,17.12,16.62,17.12,992700,0.124610419190113,0.128359228431692,0.124610419190113,0.128359228431692,132402042.359144,0.0,1.0
1997-05-30,16.62,17.0,16.37,16.5,1583300,0.124610419190113,0.127459514213713,0.122736014569323,0.123710704972133,211173721.83664,0.0,1.0
1997-06-02,16.94,17.0,16.75,17.0,371300,0.127009657104724,0.127459514213713,0.125585109592923,0.127459514213713,49522391.7880025,0.0,1.0
1997-06-03,16.69,16.94,16.62,16.75,582500,0.125135252483934,0.127009657104724,0.124610419190113,0.125585109592923,77691336.4301414,0.0,1.0
1997-06-04,16.62,16.75,16.5,16.62,717900,0.124610419190113,0.125585109592923,0.123710704972133,0.124610419190113,95750404.1599973,0.0,1.0
1997-06-05,16.69,17.12,16.56,16.62,576900,0.125135252483934,0.128359228431692,0.124160562081123,0.124610419190113,76944432.5949332,0.0,1.0
1997-06-06,16.75,16.75,16.5,16.62,472100,0.125585109592923,0.125585109592923,0.123710704972133,0.124610419190113,62966660.8217509,0.0,1.0
1997-06-09,16.62,16.94,16.62,16.69,667900,0.124610419190113,0.127009657104724,0.124610419190113,0.125135252483934,89081619.9170667,0.0,1.0
1997-06-10,16.25,16.75,16.06,16.75,1241500,0.121836300351343,0.125585109592923,0.120411752839543,0.125585109592923,165585912.751968,0.0,1.0
1997-06-11,16.31,16.44,16.25,16.31,941100,0.122286157460333,0.123260847863144,0.121836300351343,0.122286157460333,125519857.02044,0.0,1.0
1997-06-12,16.06,16.37,16.0,16.37,702600,0.120411752839543,0.122736014569323,0.119961895730554,0.122736014569323,93709756.181661,0.0,1.0
1997-06-13,15.81,16.12,15.75,16.06,1179200,0.118537348218753,0.120861609948533,0.118087491109764,0.120411752839543,157276607.585276,0.0,1.0
1997-06-16,15.5,15.88,15.38,15.88,1196500,0.116213086488974,0.119062181512574,0.115313372270995,0.119062181512574,159584006.933329,0.0,1.0
1997-06-17,16.34,16.5,15.5,15.56,1270100,0.122511086014828,0.123710704972133,0.116213086488974,0.116662943597963,169400457.338923,0.0,1.0
1997-06-18,15.94,16.25,15.75,16.12,979000,0.119512038621564,0.121836300351343,0.118087491109764,0.120861609948533,130574795.476581,0.0,1.0
1997-06-19,15.75,16.0,15.69,16.0,1080600,0.118087491109764,0.119961895730554,0.117637634000774,0.119961895730554,144125765.058216,0.0,1.0
1997-06-20,15.56,15.75,15.5,15.69,983800,0.116662943597963,0.118087491109764,0.116213086488974,0.117637634000774,131214998.763903,0.0,1.0
1997-06-23,15.38,15.63,15.38,15.5,888800,0.115313372270995,0.117187776891785,0.115313372270995,0.116213086488974,118544308.702334,0.0,1.0
1997-06-24,15.31,15.56,15.25,15.44,992400,0.114788538977173,0.116662943597963,0.114338681868184,0.115763229379984,132362029.653687,0.0,1.0
1997-06-25,15.13,15.38,15.0,15.31,1773500,0.113438967650205,0.115313372270995,0.112464277247394,0.114788538977173,236541777.096748,0.0,1.0
1997-06-26,14.69,15.13,14.63,15.13,3410600,0.110140015517615,0.113438967650205,0.109690158408625,0.113438967650205,454891110.77878,0.0,1.0
1997-06-27,14.69,14.81,14.63,14.69,1410300,0.110140015517615,0.111039729735594,0.109690158408625,0.110140015517615,188099728.3561,0.0,1.0
1997-06-30,14.25,14.75,14.0,14.75,1528400,0.106841063385024,0.110589872626604,0.104966658764234,0.110589872626604,203851396.737903,0.0,1.0
1997-07-01,13.19,14.0,13.13,13.94,4023900,0.0988935877928751,0.104966658764234,0.0984437306838855,0.104516801655245,536690418.302569,0.0,1.0
1997-07-02,13.06,13.38,13.0,13.25,2231800,0.0979188973900644,0.100318135304675,0.0974690402810748,0.0993434449018647,297667853.46745,0.0,1.0
1997-07-03,13.69,13.88,13.0,13.13,1667700,0.102642397034455,0.104066944546255,0.0974690402810748,0.0984437306838855,222430629.638707,0.0,1.0
1997-07-07,13.81,14.25,13.75,13.94,1709600,0.103542111252434,0.106841063385024,0.103092254143444,0.104516801655245,228019070.834283,0.0,1.0
1997-07-08,13.75,14.0,13.69,13.88,854400,0.103092254143444,0.104966658764234,0.102642397034455,0.104066944546255,113956185.143199,0.0,1.0
1997-07-09,13.69,13.88,13.63,13.81,1268000,0.102642397034455,0.104066944546255,0.102192539925465,0.103542111252434,169120368.40072,0.0,1.0
1997-07-10,13.25,13.38,12.75,12.88,4397400,0.0993434449018647,0.100318135304675,0.0955946356602849,0.0965693260630956,586506236.597261,0.0,1.0
1997-07-11,15.19,15.5,13.31,13.38,6562000,0.113888824759194,0.116213086488974,0.0997933020108543,0.100318135304675,875211244.042215,0.0,1.0
1997-07-14,15.63,15.63,14.88,15.25,3669700,0.117187776891785,0.117187776891785,0.111564563029415,0.114338681868184,489448750.725647,0.0,1.0
1997-07-15,15.94,16.0,15.63,15.75,3735300,0.119512038621564,0.119961895730554,0.117187776891785,0.118087491109764,498198195.652374,0.0,1.0
1997-07-16,16.44,16.5,15.63,15.81,3984400,0.123260847863144,0.123710704972133,0.117187776891785,0.118537348218753,531422078.750653,0.0,1.0
1997-07-17,17.5,18.12,16.44,17.0,6663100,0.131208323455293,0.135856846914852,0.123260847863144,0.127459514213713,888695525.781418,0.0,1.0
1997-07-18,17.34,17.94,17.06,17.87,2835400,0.130008704497987,0.134507275587883,0.127909371322703,0.133982442294062,378173416.84811,0.0,1.0
1997-07-21,16.16,17.69,16.0,17.56,3168900,0.121161514687859,0.132632870967093,0.119961895730554,0.131658180564283,422654207.748456,0.0,1.0
1997-07-22,16.56,16.69,16.31,16.37,2065500,0.124160562081123,0.125135252483934,0.122286157460333,0.122736014569323,275487477.075463,0.0,1.0
1997-07-23,16.12,16.87,16.0,16.75,1261500,0.120861609948533,0.126484823810902,0.119961895730554,0.125585109592923,168253426.449139,0.0,1.0
1997-07-24,15.81,16.12,15.63,16.12,1191900,0.118537348218753,0.120861609948533,0.117187776891785,0.120861609948533,158970478.78298,0.0,1.0
1997-07-25,16.25,16.56,15.75,15.88,1946100,0.121836300351343,0.124160562081123,0.118087491109764,0.119062181512574,259562420.303346,0.0,1.0
1997-07-28,16.44,16.5,16.25,16.44,986700,0.123260847863144,0.123710704972133,0.121836300351343,0.123260847863144,131601788.249992,0.0,1.0
1997-07-29,16.5,16.62,16.37,16.44,636100,0.123710704972133,0.124610419190113,0.122736014569323,0.123260847863144,84840273.1385634,0.0,1.0
1997-07-30,17.37,17.69,16.75,16.94,3342000,0.130233633052482,0.132632870967093,0.125585109592923,0.127009657104724,445741538.797482,0.0,1.0
1997-07-31,17.5,17.75,17.25,17.37,2355500,0.131208323455293,0.133082728076083,0.129333918834503,0.130233633052482,314166425.684461,0.0,1.0
1997-08-01,19.19,19.19,17.56,17.62,4302800,0.143879298691833,0.143879298691833,0.131658180564283,0.132108037673272,573888896.809635,0.0,1.0
1997-08-04,19.75,19.81,19.19,19.19,5458200,0.148077965042402,0.148527822151392,0.143879298691833,0.143879298691833,727991163.095277,0.0,1.0
1997-08-05,19.75,20.0,19.48,19.94,2206500,0.148077965042402,0.149952369663192,0.146053608051949,0.149502512554202,294293448.640528,0.0,1.0
1997-08-06,26.31,27.75,25.0,25.25,37415000,0.197262342291929,0.208058912907679,0.18744046207899,0.18931486669978,4990251248.98497,0.0,1.0
1997-08-07,29.19,29.56,28.37,28.75,33530700,0.218855483523429,0.221629602362198,0.212707436367238,0.215556531390838,4472180076.28866,0.0,1.0
1997-08-08,26.81,28.37,26.12,27.81,16197900,0.201011151533509,0.212707436367238,0.195837794780129,0.208508770016668,2160406005.77131,0.0,1.0
1997-08-11,24.56,26.44,23.5,26.31,13848200,0.1841415099464,0.19823703269474,0.176194034354251,0.197262342291929,1847013159.05903,0.0,1.0
1997-08-12,22.06,24.25,21.87,24.06,9360700,0.165397463738501,0.18181724821662,0.1639729162267,0.18039270070482,1248489773.25601,0.0,1.0
1997-08-13,23.62,23.87,20.44,22.25,10727000,0.17709374857223,0.17896815319302,0.153251321795782,0.166822011250301,1430720971.47833,0.0,1.0
1997-08-14,23.0,24.25,22.69,23.62,3879000,0.172445225112671,0.18181724821662,0.170120963382891,0.17709374857223,517364281.566556,0.0,1.0
1997-08-15,23.25,23.44,22.81,23.12,2330000,0.174319629733461,0.175744177245261,0.17102067760087,0.17334493933065,310765345.720566,0.0,1.0
1997-08-18,23.62,23.75,22.75,23.31,1945000,0.17709374857223,0.17806843897504,0.170570820491881,0.17476948684245,259415707.05,0.0,1.0
1997-08-19,24.44,24.5,23.31,23.69,2581800,0.183241795728421,0.18369165283741,0.17476948684245,0.177618581866051,344349343.167964,0.0,1.0
1997-08-20,24.62,25.12,24.19,24.44,2895600,0.184591367055389,0.188340176296969,0.181367391107631,0.183241795728421,386202633.076598,0.0,1.0
1997-08-21,24.0,24.69,23.87,24.5,2315000,0.17994284359583,0.185116200349211,0.17896815319302,0.18369165283741,308764710.447688,0.0,1.0
1997-08-22,23.62,24.0,23.37,23.44,2032400,0.17709374857223,0.17994284359583,0.17521934395144,0.175744177245261,271072741.906643,0.0,1.0
1997-08-25,23.06,23.69,22.94,23.62,1237800,0.17289508222166,0.177618581866051,0.171995368003681,0.17709374857223,165092422.71799,0.0,1.0
1997-08-26,22.25,23.0,22.12,22.62,2019700,0.166822011250301,0.172445225112671,0.16584732084749,0.16959613008907,269378870.708939,0.0,1.0
1997-08-27,22.69,22.75,21.87,22.37,1702100,0.170120963382891,0.170570820491881,0.1639729162267,0.16772172546828,227018753.197844,0.0,1.0
1997-08-28,22.0,22.5,22.0,22.12,854200,0.164947606629511,0.168696415871091,0.164947606629511,0.16584732084749,113929510.006227,0.0,1.0
1997-08-29,21.75,22.0,21.5,21.81,979200,0.163073202008721,0.164947606629511,0.161198797387931,0.163523059117711,130601470.613553,0.0,1.0
1997-09-02,22.37,22.56,21.94,22.0,1661100,0.16772172546828,0.169146272980081,0.164497749520522,0.164947606629511,221550350.118641,0.0,1.0
1997-09-03,22.5,23.25,22.31,22.37,2536900,0.168696415871091,0.174319629733461,0.167271868359291,0.16772172546828,338360774.917813,0.0,1.0
1997-09-04,22.5,22.87,22.25,22.56,1094100,0.168696415871091,0.17147053470986,0.166822011250301,0.169146272980081,145926336.803807,0.0,1.0
1997-09-05,22.19,22.87,22.0,22.62,1220600,0.166372154141311,0.17147053470986,0.164947606629511,0.16959613008907,162798360.938422,0.0,1.0
1997-09-08,21.5,22.25,21.44,22.25,1563900,0.161198797387931,0.166822011250301,0.160748940278942,0.166822011250301,208586233.550384,0.0,1.0
1997-09-09,21.81,21.87,21.25,21.31,1419900,0.163523059117711,0.1639729162267,0.159324392767141,0.159774249876131,189380134.930743,0.0,1.0
1997-09-10,22.94,23.12,21.69,21.75,2447000,0.171995368003681,0.17334493933065,0.162623344899732,0.163073202008721,326370300.849024,0.0,1.0
1997-09-11,22.37,23.0,22.06,22.87,1873900,0.16772172546828,0.172445225112671,0.165397463738501,0.17147053470986,249932695.856554,0.0,1.0
1997-09-12,22.06,22.25,21.44,22.19,1015000,0.165397463738501,0.166822011250301,0.160748940278942,0.166372154141311,135376320.131491,0.0,1.0
1997-09-15,21.5,22.12,21.5,21.87,865300,0.161198797387931,0.16584732084749,0.161198797387931,0.1639729162267,115409980.108157,0.0,1.0
1997-09-16,21.94,22.14,21.75,22.06,1198400,0.164497749520522,0.165997273217154,0.163073202008721,0.165397463738501,159837420.73456,0.0,1.0
1997-09-17,21.81,22.0,21.69,22.0,774700,0.163523059117711,0.164947606629511,0.162623344899732,0.164947606629511,103326143.059967,0.0,1.0
1997-09-18,22.31,22.5,21.5,21.5,1510400,0.167271868359291,0.168696415871091,0.161198797387931,0.161198797387931,201450634.410447,0.0,1.0
1997-09-19,21.94,22.19,21.75,22.19,847600,0.164497749520522,0.166372154141311,0.163073202008721,0.166372154141311,113049230.486159,0.0,1.0
1997-09-22,22.81,23.06,22.0,22.12,1789000,0.17102067760087,0.17289508222166,0.164947606629511,0.16584732084749,238609100.212058,0.0,1.0
1997-09-23,21.75,22.25,21.69,22.25,1790500,0.163073202008721,0.166822011250301,0.162623344899732,0.166822011250301,238809163.739345,0.0,1.0
1997-09-24,21.5,21.75,21.37,21.69,1986000,0.161198797387931,0.163073202008721,0.160224106985121,0.162623344899732,264884110.129204,0.0,1.0
1997-09-25,21.12,21.75,21.0,21.31,1994500,0.158349702364331,0.163073202008721,0.157449988146352,0.159774249876131,266017803.450501,0.0,1.0
1997-09-26,21.31,21.94,21.12,21.5,1860000,0.159774249876131,0.164497749520522,0.158349702364331,0.161198797387931,248078773.837019,0.0,1.0
1997-09-29,22.06,22.25,21.56,21.69,1493200,0.165397463738501,0.166822011250301,0.161648654496921,0.162623344899732,199156572.630879,0.0,1.0
1997-09-30,21.69,22.31,21.69,22.0,1255100,0.162623344899732,0.167271868359291,0.162623344899732,0.164947606629511,167399822.066044,0.0,1.0
1997-10-01,21.53,21.75,21.37,21.69,1164900,0.161423725942426,0.163073202008721,0.160224106985121,0.162623344899732,155369335.291797,0.0,1.0
1997-10-02,21.94,22.0,21.37,21.44,1209000,0.164497749520522,0.164947606629511,0.160224106985121,0.160748940278942,161251202.994062,0.0,1.0
1997-10-03,22.12,22.25,21.69,22.0,1448500,0.16584732084749,0.166822011250301,0.162623344899732,0.164947606629511,193194679.5177,0.0,1.0
1997-10-06,21.94,22.25,21.69,22.19,833000,0.164497749520522,0.166822011250301,0.162623344899732,0.166372154141311,111101945.487224,0.0,1.0
1997-10-07,21.81,22.0,21.81,21.87,975800,0.163523059117711,0.164947606629511,0.163523059117711,0.1639729162267,130147993.285034,0.0,1.0
1997-10-08,21.5,21.81,21.31,21.75,971800,0.161198797387931,0.163523059117711,0.159774249876131,0.163073202008721,129614490.5456,0.0,1.0
1997-10-09,21.75,22.5,21.19,21.25,1672600,0.163073202008721,0.168696415871091,0.158874535658152,0.159324392767141,223084170.494515,0.0,1.0
1997-10-10,22.69,22.75,21.5,21.5,2414300,0.170120963382891,0.170570820491881,0.161198797387931,0.161198797387931,322008915.954148,0.0,1.0
1997-10-13,22.69,22.87,22.19,22.75,1416300,0.170120963382891,0.17147053470986,0.166372154141311,0.170570820491881,188899982.465253,0.0,1.0
1997-10-14,22.69,22.75,22.19,22.69,1480500,0.170120963382891,0.170570820491881,0.166372154141311,0.170120963382891,197462701.433176,0.0,1.0
1997-10-15,23.81,24.75,22.12,22.12,7239900,0.17851829608403,0.1855660574582,0.16584732084749,0.16584732084749,965626620.807866,0.0,1.0
1997-10-16,21.5,22.06,20.87,21.12,6599900,0.161198797387931,0.165397463738501,0.156475297743541,0.158349702364331,880266182.498356,0.0,1.0
1997-10-17,20.12,21.12,19.87,21.12,3916700,0.150852083881171,0.158349702364331,0.148977679260381,0.158349702364331,522392544.885727,0.0,1.0
1997-10-20,18.69,20.19,18.62,20.12,3677100,0.140130489450253,0.151376917174992,0.139605656156432,0.150852083881171,490435730.793602,0.0,1.0
1997-10-21,19.06,19.31,18.69,18.87,4243500,0.142904608289022,0.144779012909812,0.140130489450253,0.141480060777222,565979718.69752,0.0,1.0
1997-10-22,18.56,19.25,18.5,19.06,1349800,0.139155799047442,0.144329155800822,0.138705941938453,0.142904608289022,180030499.422155,0.0,1.0
1997-10-23,17.75,18.19,17.75,18.0,1667700,0.133082728076083,0.136381680208673,0.133082728076083,0.134957132696873,222430629.638707,0.0,1.0
1997-10-24,16.56,18.37,16.5,18.12,3466400,0.124160562081123,0.137731251535642,0.123710704972133,0.135856846914852,462333473.993893,0.0,1.0
1997-10-27,16.75,18.12,16.75,16.75,2940700,0.125585109592923,0.135856846914852,0.125585109592923,0.125585109592923,392217876.463722,0.0,1.0
1997-10-28,18.12,18.5,15.88,16.0,3065300,0.135856846914852,0.138705941938453,0.119062181512574,0.119961895730554,408836486.797103,0.0,1.0
1997-10-29,17.5,18.5,17.25,18.44,1585600,0.131208323455293,0.138705941938453,0.129333918834503,0.138256084829463,211480485.911815,0.0,1.0
1997-10-30,16.5,17.56,16.5,17.06,1687100,0.123710704972133,0.131658180564283,0.123710704972133,0.127909371322703,225018117.924965,0.0,1.0
1997-10-31,17.03,17.37,16.62,17.37,2384700,0.127684442768208,0.130233633052482,0.124610419190113,0.130233633052482,318060995.682332,0.0,1.0
1997-11-03,17.37,17.75,17.06,17.56,1125100,0.130233633052482,0.133082728076083,0.127909371322703,0.131658180564283,150060983.034425,0.0,1.0
1997-11-04,17.94,18.12,17.5,17.75,1505300,0.134507275587883,0.135856846914852,0.131208323455293,0.133082728076083,200770418.417669,0.0,1.0
1997-11-05,18.37,18.62,18.06,18.25,3456400,0.137731251535642,0.139605656156432,0.135406989805862,0.136831537317663,460999717.145306,0.0,1.0
1997-11-06,19.0,19.5,18.87,18.87,5509700,0.142454751180032,0.146203560421612,0.141480060777222,0.141480060777222,734860010.865497,0.0,1.0
1997-11-07,19.75,20.0,18.75,18.87,7103700,0.148077965042402,0.149952369663192,0.140580346559242,0.141480060777222,947460852.530123,0.0,1.0
1997-11-10,18.69,21.5,18.5,21.0,12484300,0.140130489450253,0.161198797387931,0.138705941938453,0.157449988146352,1665102062.48037,0.0,1.0
1997-11-11,18.37,19.0,18.12,19.0,2968600,0.137731251535642,0.142454751180032,0.135856846914852,0.142454751180032,395939058.071275,0.0,1.0
1997-11-12,17.62,18.5,17.56,18.06,1857700,0.132108037673272,0.138705941938453,0.131658180564283,0.135406989805862,247772009.761844,0.0,1.0
1997-11-13,18.0,18.06,17.5,18.0,2299300,0.134957132696873,0.135406989805862,0.131208323455293,0.134957132696873,306670712.195406,0.0,1.0
1997-11-14,18.44,18.5,18.0,18.25,1205700,0.138256084829463,0.138705941938453,0.134957132696873,0.136831537317663,160811063.234029,0.0,1.0
1997-11-17,18.5,18.94,18.33,18.87,1830600,0.138705941938453,0.142004894071043,0.137431346796315,0.141480060777222,244157528.702175,0.0,1.0
1997-11-18,18.06,18.5,18.06,18.5,1309300,0.135406989805862,0.138705941938453,0.135406989805862,0.138705941938453,174628784.185381,0.0,1.0
1997-11-19,18.25,18.31,17.87,17.87,710600,0.136831537317663,0.137281394426652,0.133982442294062,0.133982442294062,94776761.6605295,0.0,1.0
1997-11-20,18.5,18.62,18.12,18.19,1144400,0.138705941938453,0.139605656156432,0.135856846914852,0.136381680208673,152635133.752195,0.0,1.0
1997-11-21,18.19,18.69,18.0,18.62,873000,0.136381680208673,0.140130489450253,0.134957132696873,0.139605656156432,116436972.881568,0.0,1.0
1997-11-24,17.62,18.0,17.5,17.56,1404900,0.132108037673272,0.134957132696873,0.131208323455293,0.131658180564283,187379499.657864,0.0,1.0
1997-11-25,17.37,17.87,16.87,17.69,1834200,0.130233633052482,0.133982442294062,0.126484823810902,0.132632870967093,244637681.167667,0.0,1.0
1997-11-26,17.5,17.69,17.25,17.37,539400,0.131208323455293,0.132632870967093,0.129333918834503,0.130233633052482,71942844.4127354,0.0,1.0
1997-11-28,17.75,17.87,17.44,17.62,368900,0.133082728076083,0.133982442294062,0.130758466346303,0.132108037673272,49202290.144342,0.0,1.0
1997-12-01,17.75,17.94,17.25,17.69,778900,0.133082728076083,0.134507275587883,0.129333918834503,0.132632870967093,103886320.936373,0.0,1.0
1997-12-02,15.88,17.5,15.88,17.37,3543000,0.119062181512574,0.131208323455293,0.119062181512574,0.130233633052482,472550051.454064,0.0,1.0
1997-12-03,15.75,16.12,15.69,16.06,3063000,0.118087491109764,0.120861609948533,0.117637634000774,0.120411752839543,408529722.721928,0.0,1.0
1997-12-04,15.63,16.0,15.63,16.0,1782500,0.117187776891785,0.119961895730554,0.117187776891785,0.119961895730554,237742158.260475,0.0,1.0
1997-12-05,15.81,16.0,15.56,15.56,1977400,0.118537348218753,0.119961895730554,0.116662943597963,0.116662943597963,263737079.23942,0.0,1.0
1997-12-08,15.56,15.75,15.38,15.56,1192700,0.116662943597963,0.118087491109764,0.115313372270995,0.116662943597963,159077179.330867,0.0,1.0
1997-12-09,15.25,15.69,15.0,15.5,2170100,0.114338681868184,0.117637634000774,0.112464277247394,0.116213086488974,289438573.711674,0.0,1.0
1997-12-10,14.75,15.06,14.5,15.06,1740000,0.110589872626604,0.112914134356384,0.108715468005814,0.112914134356384,232073691.653985,0.0,1.0
1997-12-11,14.56,14.56,13.88,14.44,2294100,0.109165325114804,0.109165325114804,0.104066944546255,0.108265610896825,305977158.634141,0.0,1.0
1997-12-12,14.13,14.88,14.0,14.75,1433600,0.105941349167045,0.111564563029415,0.104966658764234,0.110589872626604,191207381.813307,0.0,1.0
1997-12-15,13.94,14.25,13.75,14.13,1481200,0.104516801655245,0.106841063385024,0.103092254143444,0.105941349167045,197556064.412576,0.0,1.0
1997-12-16,14.31,14.38,14.0,14.0,1657400,0.107290920494014,0.107815753787835,0.104966658764234,0.104966658764234,221056860.084663,0.0,1.0
1997-12-17,13.94,14.56,13.94,14.31,2368700,0.104516801655245,0.109165325114804,0.104516801655245,0.107290920494014,315926984.724594,0.0,1.0
1997-12-18,13.81,14.0,13.75,14.0,1804000,0.103542111252434,0.104966658764234,0.103092254143444,0.104966658764234,240609735.484936,0.0,1.0
1997-12-19,13.69,13.88,13.25,13.56,1701900,0.102642397034455,0.104066944546255,0.0993434449018647,0.101667706631644,226992078.060872,0.0,1.0
1997-12-22,13.31,14.0,13.19,13.88,1423900,0.0997933020108543,0.104966658764234,0.0988935877928751,0.104066944546255,189913637.670178,0.0,1.0
1997-12-23,12.94,13.31,12.94,13.13,4096700,0.0970191831720852,0.0997933020108543,0.0970191831720852,0.0984437306838855,546400168.160276,0.0,1.0
1997-12-24,13.13,13.25,13.0,13.0,873500,0.0984437306838855,0.0993434449018647,0.0974690402810748,0.0974690402810748,116503660.723998,0.0,1.0
1997-12-26,13.31,13.38,13.0,13.06,963200,0.0997933020108543,0.100318135304675,0.0974690402810748,0.0979188973900644,128467459.655815,0.0,1.0
1997-12-29,13.13,13.44,12.88,13.31,2483900,0.0984437306838855,0.100767992413665,0.0965693260630956,0.0997933020108543,331291863.620307,0.0,1.0
1997-12-30,13.19,13.44,12.75,13.0,3058100,0.0988935877928751,0.100767992413665,0.0955946356602849,0.0974690402810748,407876181.866122,0.0,1.0
1997-12-31,13.13,13.63,12.94,13.13,3628200,0.0984437306838855,0.102192539925465,0.0970191831720852,0.0984437306838855,483913659.804017,0.0,1.0
1998-01-02,16.25,16.25,13.5,13.63,6411700,0.121836300351343,0.121836300351343,0.101217849522655,0.102192539925465,855164878.607967,0.0,1.0
1998-01-05,15.88,16.56,15.19,16.5,5820300,0.119062181512574,0.124160562081123,0.113888824759194,0.123710704972133,776286498.582583,0.0,1.0
1998-01-06,18.94,20.0,14.75,15.94,16182800,0.142004894071043,0.149952369663192,0.110589872626604,0.119512038621564,2158392032.92995,0.0,1.0
1998-01-07,17.5,19.0,17.31,18.81,9300200,0.131208323455293,0.142454751180032,0.129783775943493,0.141030203668232,1240420544.32206,0.0,1.0
1998-01-08,18.19,18.62,16.94,17.44,6910900,0.136381680208673,0.139605656156432,0.127009657104724,0.130758466346303,921746020.489383,0.0,1.0
1998-01-09,18.19,19.37,17.5,18.12,7915600,0.136381680208673,0.145228870018801,0.131208323455293,0.135856846914852,1055748571.06683,0.0,1.0
1998-01-12,18.25,18.62,17.12,17.44,4610700,0.136831537317663,0.139605656156432,0.128359228431692,0.130758466346303,614955270.177601,0.0,1.0
1998-01-13,19.5,19.62,18.5,18.62,5686200,0.146203560421612,0.147103274639591,0.138705941938453,0.139605656156432,758400819.243041,0.0,1.0
1998-01-14,19.75,19.94,19.25,19.87,5261300,0.148077965042402,0.149502512554202,0.144329155800822,0.148977679260381,701729490.746616,0.0,1.0
1998-01-15,19.19,19.75,18.62,19.19,4993500,0.143879298691833,0.148077965042402,0.139605656156432,0.143879298691833,666011482.341478,0.0,1.0
1998-01-16,18.81,19.44,18.69,19.44,2199600,0.141030203668232,0.145753703312623,0.140130489450253,0.145753703312623,293373156.415003,0.0,1.0
1998-01-20,19.06,19.31,18.62,19.06,2156800,0.142904608289022,0.144779012909812,0.139605656156432,0.142904608289022,287664677.103054,0.0,1.0
1998-01-21,18.91,19.06,18.56,18.75,1698300,0.141779965516548,0.142904608289022,0.139155799047442,0.140580346559242,226511925.595381,0.0,1.0
1998-01-22,19.25,19.75,18.62,18.69,2944000,0.144329155800822,0.148077965042402,0.139605656156432,0.140130489450253,392658016.223755,0.0,1.0
1998-01-23,19.5,19.69,19.25,19.37,2081800,0.146203560421612,0.147628107933412,0.144329155800822,0.145228870018801,277661500.738659,0.0,1.0
1998-01-26,19.44,19.56,18.81,19.44,1307500,0.145753703312623,0.146653417530602,0.141030203668232,0.145753703312623,174388707.952635,0.0,1.0
1998-01-27,19.12,19.69,19.0,19.19,1002100,0.143354465398012,0.147628107933412,0.142454751180032,0.143879298691833,133655773.796815,0.0,1.0
1998-01-28,19.19,19.37,18.62,19.19,1349300,0.143879298691833,0.145228870018801,0.139605656156432,0.143879298691833,179963811.579725,0.0,1.0
1998-01-29,18.5,19.12,18.5,18.94,1891800,0.138705941938453,0.143354465398012,0.138705941938453,0.142004894071043,252320120.615522,0.0,1.0
1998-01-30,18.31,18.87,18.25,18.31,1450400,0.137281394426652,0.141480060777222,0.136831537317663,0.137281394426652,193448093.318931,0.0,1.0
1998-02-02,17.69,18.5,17.37,18.5,5685200,0.132632870967093,0.138705941938453,0.130233633052482,0.138705941938453,758267443.558183,0.0,1.0
1998-02-03,18.31,18.62,17.69,17.69,3594800,0.137281394426652,0.139605656156432,0.132632870967093,0.132632870967093,479458911.92974,0.0,1.0
1998-02-04,18.25,18.5,18.0,18.06,1519600,0.136831537317663,0.138705941938453,0.134957132696873,0.135406989805862,202677690.711146,0.0,1.0
1998-02-05,18.31,18.5,18.0,18.25,2127400,0.137281394426652,0.138705941938453,0.134957132696873,0.136831537317663,283743431.968212,0.0,1.0
1998-02-06,18.5,18.69,18.25,18.37,1806600,0.138705941938453,0.140130489450253,0.136831537317663,0.137731251535642,240956512.265568,0.0,1.0
1998-02-09,19.19,19.5,18.37,18.37,4416700,0.143879298691833,0.146203560421612,0.137731251535642,0.137731251535642,589080387.315031,0.0,1.0
1998-02-10,19.44,19.56,19.06,19.12,3768000,0.145753703312623,0.146653417530602,0.142904608289022,0.143354465398012,502559580.547249,0.0,1.0
1998-02-11,19.0,19.5,18.87,19.5,1889900,0.142454751180032,0.146203560421612,0.141480060777222,0.146203560421612,252066706.814292,0.0,1.0
1998-02-12,19.37,19.44,19.06,19.12,1819200,0.145228870018801,0.145753703312623,0.142904608289022,0.143354465398012,242637045.894788,0.0,1.0
1998-02-13,19.5,19.87,19.0,19.19,1857100,0.146203560421612,0.148977679260381,0.142454751180032,0.143879298691833,247691984.350929,0.0,1.0
1998-02-17,19.62,19.75,19.5,19.5,1631700,0.147103274639591,0.148077965042402,0.146203560421612,0.146203560421612,217629104.983798,0.0,1.0
1998-02-18,20.56,20.75,19.56,19.56,4416000,0.154151036013761,0.155575583525562,0.146653417530602,0.146653417530602,588987024.335632,0.0,1.0
1998-02-19,20.44,20.94,20.0,20.87,3568400,0.153251321795782,0.157000131037362,0.149952369663192,0.156475297743541,475937793.849472,0.0,1.0
1998-02-20,20.0,20.56,19.81,20.5,2905500,0.149952369663192,0.154151036013761,0.148527822151392,0.153701178904772,387523052.356697,0.0,1.0
1998-02-23,21.25,21.62,20.0,20.12,4263300,0.159324392767141,0.162098511605911,0.149952369663192,0.150852083881171,568620557.257723,0.0,1.0
1998-02-24,21.31,21.37,20.75,21.31,4076700,0.159774249876131,0.160224106985121,0.155575583525562,0.159774249876131,543732654.463104,0.0,1.0
1998-02-25,22.31,22.75,20.94,21.31,6363100,0.167271868359291,0.170570820491881,0.157000131037362,0.159774249876131,848682820.323833,0.0,1.0
1998-02-26,23.5,23.56,21.87,22.31,5313700,0.176194034354251,0.17664389146324,0.1639729162267,0.167271868359291,708718376.633206,0.0,1.0
1998-02-27,23.62,23.87,22.56,23.31,4639300,0.17709374857223,0.17896815319302,0.169146272980081,0.17476948684245,618769814.764558,0.0,1.0
1998-03-02,22.75,23.56,22.25,23.56,3575400,0.170570820491881,0.17664389146324,0.166822011250301,0.17664389146324,476871423.643481,0.0,1.0
1998-03-03,23.12,23.19,21.62,21.87,2982800,0.17334493933065,0.173869772624471,0.162098511605911,0.1639729162267,397832992.796268,0.0,1.0
1998-03-04,24.44,24.75,22.87,22.87,7302000,0.183241795728421,0.1855660574582,0.17147053470986,0.17147053470986,973909250.837584,0.0,1.0
1998-03-05,24.06,24.25,23.12,23.25,6027900,0.18039270070482,0.18181724821662,0.17334493933065,0.174319629733461,803975290.759228,0.0,1.0
1998-03-06,24.44,24.5,23.37,23.87,5950600,0.183241795728421,0.18369165283741,0.17521934395144,0.17896815319302,793665350.319656,0.0,1.0
1998-03-09,22.75,24.31,22.5,23.75,5133300,0.170570820491881,0.18226710532561,0.168696415871091,0.17806843897504,684657403.084713,0.0,1.0
1998-03-10,24.06,24.5,22.94,23.0,6365200,0.18039270070482,0.18369165283741,0.171995368003681,0.172445225112671,848962909.262038,0.0,1.0
1998-03-11,26.12,26.19,24.56,25.12,10842300,0.195837794780129,0.19636262807395,0.1841415099464,0.188340176296969,1446099187.94253,0.0,1.0
1998-03-12,27.0,27.0,25.56,26.12,6646100,0.202435699045309,0.202435699045309,0.191639128429559,0.195837794780129,886428139.138823,0.0,1.0
1998-03-13,27.12,27.25,26.25,27.25,5055000,0.203335413263288,0.204310103666099,0.196812485182939,0.204310103666099,674214086.960285,0.0,1.0
1998-03-16,26.69,27.25,26.19,27.12,3592500,0.20011143731553,0.204310103666099,0.19636262807395,0.203335413263288,479152147.854563,0.0,1.0
1998-03-17,26.34,26.69,25.87,26.5,3663000,0.197487270846424,0.20011143731553,0.193963390159339,0.198686889803729,488555133.637096,0.0,1.0
1998-03-18,26.94,26.94,26.0,26.0,2473200,0.20198584193632,0.20198584193632,0.19493808056215,0.19493808056215,329864743.792319,0.0,1.0
1998-03-19,26.75,26.94,26.56,26.87,1429100,0.200561294424519,0.20198584193632,0.199136746912719,0.201461008642498,190607191.231443,0.0,1.0
1998-03-20,26.37,26.87,26.0,26.69,1923900,0.197712199400919,0.201461008642498,0.19493808056215,0.20011143731553,256601480.099483,0.0,1.0
1998-03-23,26.12,26.25,24.62,25.94,3703000,0.195837794780129,0.196812485182939,0.184591367055389,0.19448822345316,493890161.03144,0.0,1.0
1998-03-24,28.0,28.0,26.25,26.37,6035100,0.209933317528469,0.209933317528469,0.196812485182939,0.197712199400919,804935595.690209,0.0,1.0
1998-03-25,27.16,27.75,26.37,27.62,3458700,0.203635318002615,0.208058912907679,0.197712199400919,0.207084222504868,461306481.220481,0.0,1.0
1998-03-26,26.56,27.0,26.44,26.75,1812200,0.199136746912719,0.202435699045309,0.19823703269474,0.200561294424519,241703416.100777,0.0,1.0
1998-03-27,26.94,27.31,26.37,26.62,2282100,0.20198584193632,0.204759960775089,0.197712199400919,0.199586604021709,304376650.415838,0.0,1.0
1998-03-30,27.44,27.5,26.75,26.75,2238400,0.205734651177899,0.206184508286889,0.200561294424519,0.200561294424519,298548132.987518,0.0,1.0
1998-03-31,27.5,27.81,27.25,27.44,2383000,0.206184508286889,0.208508770016668,0.204310103666099,0.205734651177899,317834257.018073,0.0,1.0
1998-04-01,27.5,27.81,27.06,27.44,1668600,0.206184508286889,0.208508770016668,0.202885556154299,0.205734651177899,222550667.75508,0.0,1.0
1998-04-02,27.31,27.44,26.94,27.31,1734900,0.204759960775089,0.205734651177899,0.20198584193632,0.204759960775089,231393475.661206,0.0,1.0
1998-04-03,27.06,27.25,26.81,27.12,1813100,0.202885556154299,0.204310103666099,0.201011151533509,0.203335413263288,241823454.217149,0.0,1.0
1998-04-06,26.25,27.0,26.19,27.0,3103500,0.196812485182939,0.202435699045309,0.19636262807395,0.202435699045309,413931437.958704,0.0,1.0
1998-04-07,25.5,26.0,24.87,25.81,2613400,0.19118927132057,0.19493808056215,0.186465771676179,0.193513533050349,348564014.809496,0.0,1.0
1998-04-08,25.0,25.37,24.69,25.25,2010700,0.18744046207899,0.190214580917759,0.185116200349211,0.18931486669978,268178489.545211,0.0,1.0
1998-04-09,25.62,25.87,25.0,25.06,1520600,0.192088985538549,0.193963390159339,0.18744046207899,0.18789031918798,202811066.396006,0.0,1.0
1998-04-13,26.44,26.69,25.0,25.62,2574100,0.19823703269474,0.20011143731553,0.18744046207899,0.192088985538549,343322350.394553,0.0,1.0
1998-04-14,26.94,27.25,26.37,26.37,2927200,0.20198584193632,0.204310103666099,0.197712199400919,0.197712199400919,390417304.718129,0.0,1.0
1998-04-15,27.44,27.5,26.62,27.19,4977800,0.205734651177899,0.206184508286889,0.199586604021709,0.203860246557109,663917484.089201,0.0,1.0
1998-04-16,28.62,29.62,28.19,29.25,16410300,0.214581840988028,0.222079459471187,0.211357865040269,0.219305340632418,2188735001.23528,0.0,1.0
1998-04-17,27.94,28.62,27.69,28.56,5287200,0.209483460419479,0.214581840988028,0.207609055798689,0.214131983879038,705183920.984455,0.0,1.0
1998-04-20,29.0,29.5,27.56,27.62,4623000,0.217430936011628,0.221179745253208,0.206634365395879,0.207084222504868,616595791.101365,0.0,1.0
1998-04-21,29.0,29.12,28.5,29.06,3107400,0.217430936011628,0.218330650229608,0.213682126770049,0.217880793120618,414451603.129652,0.0,1.0
1998-04-22,27.5,29.0,27.5,28.75,2544200,0.206184508286889,0.217430936011628,0.206184508286889,0.215556531390838,339334417.417281,0.0,1.0
1998-04-23,27.69,29.0,27.19,27.44,4243700,0.207609055798689,0.217430936011628,0.203860246557109,0.205734651177899,566006393.834493,0.0,1.0
1998-04-24,27.94,28.25,27.5,27.75,1924500,0.209483460419479,0.211807722149259,0.206184508286889,0.208058912907679,256681505.510399,0.0,1.0
1998-04-27,27.75,27.75,26.75,26.75,3658900,0.208058912907679,0.208058912907679,0.200561294424519,0.200561294424519,488008293.329176,0.0,1.0
1998-04-28,26.94,28.0,26.25,27.87,2117600,0.20198584193632,0.209933317528469,0.196812485182939,0.208958627125658,282436350.256597,0.0,1.0
1998-04-29,27.0,27.44,26.75,26.94,1692300,0.202435699045309,0.205734651177899,0.200561294424519,0.20198584193632,225711671.486229,0.0,1.0
1998-04-30,27.37,27.62,27.06,27.37,1606700,0.205209817884078,0.207084222504868,0.202885556154299,0.205209817884078,214294712.862332,0.0,1.0
1998-05-01,28.0,28.25,26.87,27.5,1643500,0.209933317528469,0.211807722149259,0.201461008642498,0.206184508286889,219202938.065129,0.0,1.0
1998-05-04,29.06,29.5,28.87,28.87,5099500,0.217880793120618,0.221179745253208,0.216456245608818,0.216456245608818,680149304.936492,0.0,1.0
1998-05-05,29.69,29.87,29.12,29.25,3743600,0.222604292765008,0.223953864091977,0.218330650229608,0.219305340632418,499305213.836701,0.0,1.0
1998-05-06,30.31,30.44,29.25,29.87,8009000,0.227252816224567,0.228227506627378,0.219305340632418,0.223953864091977,1068205860.03263,0.0,1.0
1998-05-07,30.19,30.62,29.87,30.56,4936600,0.226353102006588,0.229577077954347,0.223953864091977,0.229127220845357,658422405.873025,0.0,1.0
1998-05-08,30.44,30.5,29.94,30.06,2418000,0.228227506627378,0.228677363736368,0.224478697385798,0.225378411603778,322502405.988124,0.0,1.0
1998-05-11,30.94,31.62,30.75,30.87,5937700,0.231976315868958,0.237074696437507,0.230551768357158,0.231451482575137,791944803.984981,0.0,1.0
1998-05-12,30.12,30.75,29.94,30.56,2301900,0.225828268712767,0.230551768357158,0.224478697385798,0.229127220845357,307017488.976039,0.0,1.0
1998-05-13,30.44,30.81,29.62,30.06,2807300,0.228227506627378,0.231001625466147,0.222079459471187,0.225378411603778,374425560.103582,0.0,1.0
1998-05-14,30.06,30.44,29.75,30.37,1452500,0.225378411603778,0.228227506627378,0.223054149873998,0.227702673333557,193728182.257134,0.0,1.0
1998-05-15,29.56,30.37,29.25,30.06,2433800,0.221629602362198,0.227702673333557,0.219305340632418,0.225378411603778,324609741.80889,0.0,1.0
1998-05-18,28.5,29.56,28.37,29.37,2074900,0.213682126770049,0.221629602362198,0.212707436367238,0.220205054850397,276741208.513134,0.0,1.0
1998-05-19,29.37,29.44,28.81,28.94,1948800,0.220205054850397,0.220729888144219,0.216006388499828,0.216981078902639,259922534.652464,0.0,1.0
1998-05-20,29.56,29.87,28.75,29.62,1698000,0.221629602362198,0.223953864091977,0.215556531390838,0.222079459471187,226471912.889923,0.0,1.0
1998-05-21,28.87,29.69,28.62,29.56,1169600,0.216456245608818,0.222604292765008,0.214581840988028,0.221629602362198,155996201.010632,0.0,1.0
1998-05-22,27.87,28.75,27.31,28.75,2380300,0.208958627125658,0.215556531390838,0.204759960775089,0.215556531390838,317474142.668954,0.0,1.0
1998-05-26,26.69,28.25,26.62,28.06,2783700,0.20011143731553,0.211807722149259,0.199586604021709,0.210383174637458,371277893.940918,0.0,1.0
1998-05-27,26.75,26.81,25.62,25.69,3305300,0.200561294424519,0.201011151533509,0.192088985538549,0.19261381883237,440846651.163171,0.0,1.0
1998-05-28,27.44,27.87,26.75,26.75,2665100,0.205734651177899,0.208958627125658,0.200561294424519,0.200561294424519,355459537.716688,0.0,1.0
1998-05-29,26.62,27.56,26.44,27.5,1935000,0.199586604021709,0.206634365395879,0.19823703269474,0.206184508286889,258081950.201414,0.0,1.0
1998-06-01,26.25,27.62,25.62,26.5,2854400,0.196812485182939,0.207084222504868,0.192088985538549,0.198686889803729,380707554.860423,0.0,1.0
1998-06-02,26.87,27.31,26.0,26.44,1600900,0.201461008642498,0.204759960775089,0.19493808056215,0.19823703269474,213521133.890153,0.0,1.0
1998-06-03,26.31,27.25,26.19,27.12,1295900,0.197262342291929,0.204310103666099,0.19636262807395,0.203335413263288,172841550.008275,0.0,1.0
1998-06-04,26.81,26.87,25.81,26.62,1394100,0.201011151533509,0.201461008642498,0.193513533050349,0.199586604021709,185939042.261391,0.0,1.0
1998-06-05,26.87,27.25,26.37,26.87,1101100,0.201461008642498,0.204310103666099,0.197712199400919,0.201461008642498,146859966.597818,0.0,1.0
1998-06-08,27.25,27.69,26.81,27.0,1130600,0.204310103666099,0.207609055798689,0.201011151533509,0.202435699045309,150794549.301147,0.0,1.0
1998-06-09,28.25,28.5,27.37,27.37,2462000,0.211807722149259,0.213682126770049,0.205209817884078,0.205209817884078,328370936.121902,0.0,1.0
1998-06-10,28.06,29.0,27.62,28.0,2046700,0.210383174637458,0.217430936011628,0.207084222504868,0.209933317528469,272980014.200122,0.0,1.0
1998-06-11,27.81,28.62,27.81,28.19,1608200,0.208508770016668,0.214581840988028,0.208508770016668,0.211357865040269,214494776.38962,0.0,1.0
1998-06-12,28.12,28.25,27.37,27.62,1998700,0.210833031746448,0.211807722149259,0.205209817884078,0.207084222504868,266577981.326908,0.0,1.0
1998-06-15,27.5,28.25,27.25,27.25,1220200,0.206184508286889,0.211807722149259,0.204310103666099,0.204310103666099,162745010.664478,0.0,1.0
1998-06-16,28.0,28.12,27.31,27.69,1157900,0.209933317528469,0.210833031746448,0.204759960775089,0.207609055798689,154435705.497787,0.0,1.0
1998-06-17,28.12,28.56,27.94,28.0,1671200,0.210833031746448,0.214131983879038,0.209483460419479,0.209933317528469,222897444.535712,0.0,1.0
1998-06-18,27.31,28.06,27.19,27.75,1071400,0.204759960775089,0.210383174637458,0.203860246557109,0.208058912907679,142898708.757517,0.0,1.0
1998-06-19,27.06,27.44,26.75,27.37,1228200,0.202885556154299,0.205734651177899,0.200561294424519,0.205209817884078,163812016.143347,0.0,1.0
1998-06-22,27.37,27.56,26.75,27.0,1201500,0.205209817884078,0.206634365395879,0.200561294424519,0.202435699045309,160250885.357623,0.0,1.0
1998-06-23,27.81,28.12,27.25,27.44,2063000,0.208508770016668,0.210833031746448,0.204310103666099,0.205734651177899,275154037.863317,0.0,1.0
1998-06-24,28.25,28.62,27.31,27.75,2444600,0.211807722149259,0.214581840988028,0.204759960775089,0.208058912907679,326050199.205363,0.0,1.0
1998-06-25,28.56,28.81,28.31,28.56,1712600,0.214131983879038,0.216006388499828,0.212257579258248,0.214131983879038,228419197.888859,0.0,1.0
1998-06-26,28.19,28.62,27.75,28.5,992100,0.211357865040269,0.214581840988028,0.208058912907679,0.213682126770049,132322016.948229,0.0,1.0
1998-06-29,28.69,28.81,28.06,28.25,1483800,0.215106674281849,0.216006388499828,0.210383174637458,0.211807722149259,197902841.193209,0.0,1.0
1998-06-30,28.69,28.81,28.12,28.62,1170200,0.215106674281849,0.216006388499828,0.210833031746448,0.214581840988028,156076226.421548,0.0,1.0
1998-07-01,29.94,30.0,28.5,28.87,2804600,0.224478697385798,0.224928554494788,0.213682126770049,0.216456245608818,374065445.754464,0.0,1.0
1998-07-02,29.0,30.06,29.0,29.69,2661700,0.217430936011628,0.225378411603778,0.217430936011628,0.222604292765008,355006060.388168,0.0,1.0
1998-07-06,30.37,30.37,29.12,29.5,2419200,0.227702673333557,0.227702673333557,0.218330650229608,0.221179745253208,322662456.809954,0.0,1.0
1998-07-07,30.5,30.87,30.0,30.37,2156000,0.228677363736368,0.231451482575137,0.224928554494788,0.227702673333557,287557976.555167,0.0,1.0
1998-07-08,32.56,32.94,30.69,30.75,8328700,0.244122457811677,0.246971552835277,0.230101911248168,0.230551768357158,1110846066.48192,0.0,1.0
1998-07-09,31.69,33.63,31.44,32.94,5059000,0.237599529731328,0.252144909588657,0.235725125110538,0.246971552835277,674747589.699718,0.0,1.0
1998-07-10,32.06,32.63,31.75,32.19,2701100,0.240373648570097,0.244647291105498,0.238049386840317,0.241348338972907,360261062.371597,0.0,1.0
1998-07-13,33.94,34.13,31.87,31.94,6387400,0.254469171318437,0.255893718830237,0.238949101058296,0.239473934352118,851923849.465898,0.0,1.0
1998-07-14,33.44,34.0,33.13,33.94,4897600,0.250720362076857,0.254919028427426,0.248396100347078,0.254469171318437,653220754.163539,0.0,1.0
1998-07-15,34.44,34.69,33.5,33.69,5312200,0.258217980560017,0.260092385180806,0.251170219185847,0.252594766697647,708518313.105918,0.0,1.0
1998-07-16,37.5,38.13,35.75,37.88,22869200,0.281160693118485,0.285884192762876,0.268039860772956,0.284009788142086,3050195212.16857,0.0,1.0
1998-07-17,36.88,37.25,36.19,37.25,5621000,0.276512169658926,0.279286288497695,0.271338812905546,0.279286288497695,749704724.590259,0.0,1.0
1998-07-20,36.25,36.63,35.5,36.56,3427600,0.271788670014535,0.274637765038136,0.266165456152166,0.274112931744315,457158497.42138,0.0,1.0
1998-07-21,35.63,37.0,35.56,36.13,2942000,0.267140146554977,0.277411883876905,0.266615313261155,0.270888955796556,392391264.854036,0.0,1.0
1998-07-22,35.0,35.63,34.25,34.94,2506500,0.262416646910586,0.267140146554977,0.256793433048216,0.261966789801596,334306154.098111,0.0,1.0
1998-07-23,34.94,35.63,34.75,34.81,2260100,0.261966789801596,0.267140146554977,0.260542242289796,0.260992099398786,301442385.34895,0.0,1.0
1998-07-24,34.69,35.5,33.81,35.38,2422200,0.260092385180806,0.266165456152166,0.253494480915626,0.265265741934187,323062583.864531,0.0,1.0
1998-07-27,34.44,34.88,33.25,34.25,1912800,0.258217980560017,0.261516932692607,0.249295814565057,0.256793433048216,255121009.997553,0.0,1.0
1998-07-28,33.63,34.63,33.0,34.06,2012300,0.252144909588657,0.259642528071817,0.247421409944267,0.255368885536416,268391890.640986,0.0,1.0
1998-07-29,35.13,35.88,33.69,33.75,3997500,0.263391337313397,0.269014551175766,0.252594766697647,0.253044623806636,533169300.222301,0.0,1.0
1998-07-30,36.5,36.75,35.5,35.81,3234800,0.273663074635325,0.275537479256115,0.266165456152166,0.268489717881945,431443665.380639,0.0,1.0
1998-07-31,34.63,36.75,34.5,36.63,1634900,0.259642528071817,0.275537479256115,0.258667837669006,0.274637765038136,218055907.175345,0.0,1.0
1998-08-03,35.13,35.56,33.25,34.25,2694300,0.263391337313397,0.266615313261155,0.249295814565057,0.256793433048216,359354107.714558,0.0,1.0
1998-08-04,34.19,36.0,34.0,35.5,2624300,0.256343575939227,0.269914265393746,0.254919028427426,0.266165456152166,350017809.774455,0.0,1.0
1998-08-05,36.0,36.0,33.5,33.75,4054300,0.269914265393746,0.269914265393746,0.251170219185847,0.253044623806636,540745039.12227,0.0,1.0
1998-08-06,36.88,36.88,34.88,35.06,3916200,0.276512169658926,0.276512169658926,0.261516932692607,0.262866504019576,522325857.043297,0.0,1.0
1998-08-07,36.5,37.38,36.0,37.19,2660900,0.273663074635325,0.280260978900506,0.269914265393746,0.278836431388705,354899359.840281,0.0,1.0
1998-08-10,37.94,38.06,36.25,36.31,4362500,0.284459645251075,0.285359359469054,0.271788670014535,0.272238527123525,581851425.195696,0.0,1.0
1998-08-11,39.0,41.0,37.38,37.75,15709600,0.292407120843224,0.307402357809544,0.280260978900506,0.283035097739275,2095278658.85486,0.0,1.0
1998-08-12,40.06,40.94,39.48,39.75,6158700,0.300354596435374,0.306952500700554,0.296005977715141,0.298030334705594,821420830.338733,0.0,1.0
1998-08-13,39.44,40.75,39.38,39.94,3489100,0.295706072975815,0.305527953188754,0.295256215866825,0.299454882217394,465361102.040183,0.0,1.0
1998-08-14,40.5,40.75,39.5,40.69,4024800,0.303653548567964,0.305527953188754,0.296155930084804,0.305078096079764,536810456.418942,0.0,1.0
1998-08-17,41.94,42.81,39.88,41.0,8311400,0.314450119183714,0.320973047264062,0.299005025108405,0.307402357809544,1108538667.13387,0.0,1.0
1998-08-18,42.56,43.38,42.25,42.44,5410300,0.319098642643273,0.325246689799463,0.316774380913493,0.318198928425293,721602467.790548,0.0,1.0
1998-08-19,41.0,43.75,41.0,43.5,4339200,0.307402357809544,0.328020808638232,0.307402357809544,0.326146404017443,578743771.738489,0.0,1.0
1998-08-20,40.63,41.13,40.25,41.0,3499300,0.304628238970775,0.308377048212354,0.301779143947174,0.307402357809544,466721534.025741,0.0,1.0
1998-08-21,43.0,43.56,39.0,40.0,7262300,0.322397594775863,0.326596261126432,0.292407120843224,0.299904739326384,968614236.148698,0.0,1.0
1998-08-24,41.19,43.5,40.13,43.44,5448000,0.308826905321344,0.326146404017443,0.300879429729195,0.325696546908453,726630731.109719,0.0,1.0
1998-08-25,40.81,42.38,40.31,42.38,4424700,0.305977810297743,0.317749071316304,0.302229001056163,0.317749071316304,590147392.793901,0.0,1.0
1998-08-26,40.38,41.13,39.5,39.88,3629300,0.302753834349985,0.308377048212354,0.296155930084804,0.299005025108405,484060373.05736,0.0,1.0
1998-08-27,37.5,39.25,35.63,39.25,9948600,0.281160693118485,0.294281525464014,0.267140146554977,0.294281525464014,1326901338.38439,0.0,1.0
1998-08-28,34.19,38.5,34.13,37.13,8323700,0.256343575939227,0.288658311601645,0.255893718830237,0.278386574279716,1110179188.05763,0.0,1.0
1998-08-31,31.19,34.88,31.0,34.75,7752000,0.233850720489748,0.261516932692607,0.232426172977948,0.260542242289796,1033928309.02396,0.0,1.0
1998-09-01,34.13,35.38,30.62,31.37,7759600,0.255893718830237,0.265265741934187,0.229577077954347,0.235200291816717,1034941964.22889,0.0,1.0
1998-09-02,35.56,37.38,35.25,35.5,7526800,0.266615313261155,0.280260978900506,0.264291051531376,0.266165456152166,1003892104.7938,0.0,1.0
1998-09-03,34.63,35.13,34.0,35.0,3658500,0.259642528071817,0.263391337313397,0.254919028427426,0.262416646910586,487954943.055232,0.0,1.0
1998-09-04,35.13,36.44,33.75,35.5,3368500,0.263391337313397,0.273213217526336,0.253044623806636,0.266165456152166,449275994.446234,0.0,1.0
1998-09-08,38.25,38.25,36.75,38.0,3596400,0.286783906980855,0.286783906980855,0.275537479256115,0.284909502360065,479672313.025512,0.0,1.0
1998-09-09,37.38,38.13,37.0,38.06,3166900,0.280260978900506,0.285884192762876,0.277411883876905,0.285359359469054,422387456.378738,0.0,1.0
1998-09-10,38.13,38.25,35.75,36.25,4704300,0.285884192762876,0.286783906980855,0.268039860772956,0.271788670014535,627439234.280368,0.0,1.0
1998-09-11,37.63,39.63,36.88,38.5,3145400,0.282135383521296,0.297130620487615,0.276512169658926,0.288658311601645,419519879.154278,0.0,1.0
1998-09-14,37.19,38.81,37.13,38.25,2206000,0.278836431388705,0.290982573331424,0.278386574279716,0.286783906980855,294226760.798099,0.0,1.0
1998-09-15,38.19,38.56,36.5,36.75,3871900,0.286334049871865,0.289108168710634,0.273663074635325,0.275537479256115,516417314.20406,0.0,1.0
1998-09-16,37.31,38.75,37.0,38.63,2311400,0.279736145606685,0.290532716222434,0.277411883876905,0.289633002004455,308284557.982196,0.0,1.0
1998-09-17,36.0,37.13,35.88,36.06,2404400,0.269914265393746,0.278386574279716,0.269014551175766,0.270364122502735,320688496.674046,0.0,1.0
1998-09-18,36.75,36.75,35.56,36.06,2723900,0.275537479256115,0.275537479256115,0.266615313261155,0.270364122502735,363302027.986374,0.0,1.0
1998-09-21,36.94,36.94,35.31,35.69,2641700,0.276962026767916,0.276962026767916,0.264740908640365,0.267590003663966,352338546.690995,0.0,1.0
1998-09-22,37.0,37.63,36.38,37.13,2303000,0.277411883876905,0.282135383521296,0.272763360417346,0.278386574279716,307164202.229384,0.0,1.0
1998-09-23,38.31,38.38,36.56,37.25,2570700,0.287233764089844,0.287758597383665,0.274112931744315,0.279286288497695,342868873.066034,0.0,1.0
1998-09-24,38.5,39.56,37.75,37.88,4311100,0.288658311601645,0.296605787193794,0.283035097739275,0.284009788142086,574995914.993962,0.0,1.0
1998-09-25,38.75,39.19,37.63,38.19,2038300,0.290532716222434,0.293831668355025,0.282135383521296,0.286334049871865,271859658.447309,0.0,1.0
1998-09-28,39.06,40.19,38.0,39.75,3619800,0.292856977952214,0.301329286838184,0.284909502360065,0.298030334705594,482793304.051204,0.0,1.0
1998-09-29,39.5,40.0,38.13,39.06,2724400,0.296155930084804,0.299904739326384,0.285884192762876,0.292856977952214,363368715.828803,0.0,1.0
1998-09-30,38.13,39.25,38.0,38.75,1492700,0.285884192762876,0.294281525464014,0.284909502360065,0.290532716222434,199089884.78845,0.0,1.0
1998-10-01,35.69,38.0,35.38,36.75,3305500,0.267590003663966,0.284909502360065,0.265265741934187,0.275537479256115,440873326.300142,0.0,1.0
1998-10-02,35.06,36.25,34.13,35.5,4246200,0.262866504019576,0.271788670014535,0.255893718830237,0.266165456152166,566339833.046638,0.0,1.0
1998-10-05,32.19,34.56,31.5,34.0,4927500,0.241348338972907,0.259117694777996,0.236174982219527,0.254919028427426,657208687.140813,0.0,1.0
1998-10-06,32.56,34.31,32.5,33.69,3570200,0.244122457811677,0.257243290157206,0.243672600702687,0.252594766697647,476177870.082216,0.0,1.0
1998-10-07,31.94,33.31,31.87,32.38,4226400,0.239473934352118,0.249745671674046,0.238949101058296,0.242772886484708,563698994.486437,0.0,1.0
1998-10-08,30.81,31.19,28.5,31.0,6153700,0.231001625466147,0.233850720489748,0.213682126770049,0.232426172977948,820753951.914442,0.0,1.0
1998-10-09,35.13,35.25,30.75,31.75,5966400,0.263391337313397,0.264291051531376,0.230551768357158,0.238049386840317,795772686.140422,0.0,1.0
1998-10-12,37.44,38.44,36.56,37.5,5561600,0.280710836009495,0.288208454492655,0.274112931744315,0.281160693118485,741782208.909658,0.0,1.0
1998-10-13,38.75,39.19,36.0,38.06,8407400,0.290532716222434,0.293831668355025,0.269914265393746,0.285359359469054,1121342732.8803,0.0,1.0
1998-10-14,37.38,41.31,36.81,39.75,20357300,0.280260978900506,0.309726619539323,0.275987336365105,0.298030334705594,2715168829.37222,0.0,1.0
1998-10-15,36.63,37.25,35.5,36.25,7506000,0.274637765038136,0.279286288497695,0.266165456152166,0.271788670014535,1001117890.54874,0.0,1.0
1998-10-16,36.69,38.06,36.5,37.13,5496100,0.275087622147126,0.285359359469054,0.273663074635325,0.278386574279716,733046101.551417,0.0,1.0
1998-10-19,37.5,38.06,35.88,36.69,4248000,0.281160693118485,0.285359359469054,0.269014551175766,0.275087622147126,566579909.279384,0.0,1.0
1998-10-20,36.06,38.19,36.0,37.94,3411500,0.270364122502735,0.286334049871865,0.269914265393746,0.284459645251075,455011148.895155,0.0,1.0
1998-10-21,37.13,37.44,35.75,36.75,3844800,0.278386574279716,0.280710836009495,0.268039860772956,0.275537479256115,512802833.144392,0.0,1.0
1998-10-22,36.75,37.63,36.25,36.88,2833700,0.275537479256115,0.282135383521296,0.271788670014535,0.276512169658926,377946678.183849,0.0,1.0
1998-10-23,35.5,36.88,35.13,36.75,3178400,0.266165456152166,0.276512169658926,0.263391337313397,0.275537479256115,423921276.754612,0.0,1.0
1998-10-26,37.44,37.75,35.5,36.06,4248600,0.280710836009495,0.283035097739275,0.266165456152166,0.270364122502735,566659934.6903,0.0,1.0
1998-10-27,35.25,38.94,35.06,38.0,4805300,0.264291051531376,0.291957263734235,0.262866504019576,0.284909502360065,640910178.451088,0.0,1.0
1998-10-28,36.81,37.0,35.13,35.25,3247400,0.275987336365105,0.277411883876905,0.263391337313397,0.264291051531376,433124199.009857,0.0,1.0
1998-10-29,36.44,37.44,35.81,36.44,3076600,0.273213217526336,0.280710836009495,0.268489717881945,0.273213217526336,410343632.036006,0.0,1.0
1998-10-30,37.13,37.5,36.25,36.81,2836100,0.278386574279716,0.281160693118485,0.271788670014535,0.275987336365105,378266779.82751,0.0,1.0
1998-11-02,37.63,37.75,37.25,37.5,2265800,0.282135383521296,0.283035097739275,0.279286288497695,0.281160693118485,302202626.752643,0.0,1.0
1998-11-03,37.81,38.25,37.31,37.38,3307600,0.283484954848264,0.286783906980855,0.279736145606685,0.280260978900506,441153415.238346,0.0,1.0
1998-11-04,38.69,39.13,38.13,38.56,5606100,0.290082859113445,0.293381811246035,0.285884192762876,0.289108168710634,747717426.885865,0.0,1.0
1998-11-05,38.19,39.38,38.06,38.38,5420700,0.286334049871865,0.295256215866825,0.285359359469054,0.287758597383665,722989574.913079,0.0,1.0
1998-11-06,38.06,38.25,37.25,37.88,7119100,0.285359359469054,0.286783906980855,0.279286288497695,0.284009788142086,949514838.076946,0.0,1.0
1998-11-09,36.63,38.13,35.5,37.69,5899900,0.274637765038136,0.285884192762876,0.266165456152166,0.282585240630285,786903203.097326,0.0,1.0
1998-11-10,35.13,36.25,35.0,36.19,7892700,0.263391337313397,0.271788670014535,0.262416646910586,0.271338812905546,1052694267.88357,0.0,1.0
1998-11-11,33.56,35.81,32.75,35.75,8468800,0.251620076294836,0.268489717881945,0.245547005323477,0.268039860772956,1129531999.93061,0.0,1.0
1998-11-12,34.0,34.44,32.88,33.13,5313400,0.254919028427426,0.258217980560017,0.246521695726288,0.248396100347078,708678363.927751,0.0,1.0
1998-11-13,35.69,36.06,34.69,34.94,7069800,0.267590003663966,0.270364122502735,0.260092385180806,0.261966789801596,942939416.813416,0.0,1.0
1998-11-16,36.0,36.75,35.44,35.94,3433300,0.269914265393746,0.275537479256115,0.265715599043176,0.269464408284756,457918738.825072,0.0,1.0
1998-11-17,34.81,35.81,34.75,35.75,1881500,0.260992099398786,0.268489717881945,0.260542242289796,0.268039860772956,250946351.061478,0.0,1.0
1998-11-18,35.44,36.0,34.88,35.19,2943400,0.265715599043176,0.269914265393746,0.261516932692607,0.263841194422386,392577990.812839,0.0,1.0
1998-11-19,35.75,37.19,35.44,35.5,3094000,0.268039860772956,0.278836431388705,0.265715599043176,0.266165456152166,412664368.952545,0.0,1.0
1998-11-20,35.31,36.75,34.75,36.44,3564500,0.264740908640365,0.275537479256115,0.260542242289796,0.273213217526336,475417628.678524,0.0,1.0
1998-11-23,36.25,36.81,35.19,35.56,5160300,0.271788670014535,0.275987336365105,0.263841194422386,0.266615313261155,688258546.575897,0.0,1.0
1998-11-24,35.94,36.75,35.75,36.13,2854900,0.269464408284756,0.275537479256115,0.268039860772956,0.270888955796556,380774242.702852,0.0,1.0
1998-11-25,35.13,36.06,34.94,35.88,2712500,0.263391337313397,0.270364122502735,0.261966789801596,0.269014551175766,361781545.178985,0.0,1.0
1998-11-27,35.06,35.13,34.75,35.06,1367000,0.262866504019576,0.263391337313397,0.260542242289796,0.262866504019576,182324561.201722,0.0,1.0
1998-11-30,31.94,34.81,31.75,34.56,5013300,0.239473934352118,0.260992099398786,0.238049386840317,0.259117694777996,668652320.901679,0.0,1.0
1998-12-01,34.13,34.81,31.62,32.0,7729800,0.255893718830237,0.260992099398786,0.237074696437507,0.239923791461107,1030967368.8201,0.0,1.0
1998-12-02,36.0,36.88,33.5,34.13,8593600,0.269914265393746,0.276512169658926,0.251170219185847,0.255893718830237,1146177285.40097,0.0,1.0
1998-12-03,33.69,36.5,33.63,36.31,5589700,0.252594766697647,0.273663074635325,0.252144909588657,0.272238527123525,745530065.654184,0.0,1.0
1998-12-04,32.75,34.44,32.0,34.31,6440800,0.245547005323477,0.258217980560017,0.239923791461107,0.257243290157206,859046111.037348,0.0,1.0
1998-12-07,33.75,33.75,32.75,33.38,5058900,0.253044623806636,0.253044623806636,0.245547005323477,0.250270504967867,674734252.131234,0.0,1.0
1998-12-08,32.06,33.94,32.0,33.94,6072400,0.240373648570097,0.254469171318437,0.239923791461107,0.254469171318437,809910508.735435,0.0,1.0
1998-12-09,32.0,32.88,31.62,32.69,5293900,0.239923791461107,0.246521695726288,0.237074696437507,0.245097148214487,706077538.073007,0.0,1.0
1998-12-10,32.0,32.94,31.87,32.69,3493300,0.239923791461107,0.246971552835277,0.238949101058296,0.245097148214487,465921279.91659,0.0,1.0
1998-12-11,33.75,34.0,32.0,32.25,6160700,0.253044623806636,0.254919028427426,0.239923791461107,0.241798196081897,821687581.708453,0.0,1.0
1998-12-14,32.5,33.31,32.25,32.88,4477200,0.243672600702687,0.249745671674046,0.241798196081897,0.246521695726288,597149616.248978,0.0,1.0
1998-12-15,33.56,33.63,32.75,32.75,2363500,0.251620076294836,0.252144909588657,0.245547005323477,0.245547005323477,315233431.16333,0.0,1.0
1998-12-16,32.81,34.19,32.63,33.75,3342400,0.245996862432466,0.256343575939227,0.244647291105498,0.253044623806636,445794889.071426,0.0,1.0
1998-12-17,33.44,33.75,32.75,32.94,2951900,0.250720362076857,0.253044623806636,0.245547005323477,0.246971552835277,393711684.134137,0.0,1.0
1998-12-18,35.19,35.38,33.25,33.38,7066900,0.263841194422386,0.265265741934187,0.249295814565057,0.250270504967867,942552627.327327,0.0,1.0
1998-12-21,35.06,35.63,34.25,35.38,3191500,0.262866504019576,0.267140146554977,0.256793433048216,0.265265741934187,425668498.22626,0.0,1.0
1998-12-22,38.0,38.13,36.0,36.38,10275000,0.284909502360065,0.285884192762876,0.269914265393746,0.272763360417346,1370435161.92224,0.0,1.0
1998-12-23,39.81,40.5,38.38,38.63,11027100,0.298480191814584,0.303653548567964,0.287758597383665,0.289633002004455,1470747014.5044,0.0,1.0
1998-12-24,39.25,40.0,39.19,39.88,1785600,0.294281525464014,0.299904739326384,0.293831668355025,0.299005025108405,238155622.883538,0.0,1.0
1998-12-28,40.88,41.13,39.0,39.0,6476000,0.306502643591564,0.308377048212354,0.292407120843224,0.292407120843224,863740935.144373,0.0,1.0
1998-12-29,40.81,41.5,40.25,41.13,3458500,0.305977810297743,0.311151167051123,0.301779143947174,0.308377048212354,461279806.08351,0.0,1.0
1998-12-30,40.06,41.13,40.0,40.13,2119300,0.300354596435374,0.308377048212354,0.299904739326384,0.300879429729195,282663088.920856,0.0,1.0
1998-12-31,40.94,41.38,39.5,40.5,2425800,0.306952500700554,0.310251452833144,0.296155930084804,0.303653548567964,323542736.330021,0.0,1.0
1999-01-04,41.25,42.25,40.0,42.13,8507900,0.309276762430333,0.316774380913493,0.299904739326384,0.315874666695514,1134746989.20859,0.0,1.0
1999-01-05,43.31,43.94,41.5,41.94,12590300,0.324721856505642,0.329445356150033,0.311151167051123,0.314450119183714,1679239885.07539,0.0,1.0
1999-01-06,41.75,44.13,41.0,44.13,12040800,0.313025571671913,0.330869903661833,0.307402357809544,0.330869903661833,1605949946.24558,0.0,1.0
1999-01-07,45.0,45.06,42.13,42.25,12759100,0.337392831742182,0.337842688851172,0.315874666695514,0.316774380913493,1701753700.67952,0.0,1.0
1999-01-08,45.0,46.88,44.0,46.56,6061000,0.337392831742182,0.351488354490522,0.329895213259022,0.349089116575911,808390025.928048,0.0,1.0
1999-01-11,45.88,46.06,44.88,45.75,5008700,0.343990736007362,0.345340307334331,0.336493117524203,0.343016045604552,668038792.751331,0.0,1.0
1999-01-12,46.13,46.63,44.13,46.31,7328000,0.345865140628152,0.349613949869732,0.330869903661833,0.347214711955121,977377018.64391,0.0,1.0
1999-01-13,46.5,47.31,42.25,42.88,9355500,0.348639259466921,0.354712330438281,0.316774380913493,0.321497880557884,1247796219.69475,0.0,1.0
1999-01-14,41.38,46.0,41.06,45.5,15391600,0.310251452833144,0.344890450225342,0.307852214918533,0.341141640983762,2052865191.06982,0.0,1.0
1999-01-15,41.31,42.13,40.0,41.81,8982200,0.309726619539323,0.315874666695514,0.299904739326384,0.313475428780903,1198007076.53703,0.0,1.0
1999-01-19,40.88,42.31,40.38,41.94,4775800,0.306502643591564,0.317224238022483,0.302753834349985,0.314450119183714,636975595.747761,0.0,1.0
1999-01-20,40.56,42.0,40.5,41.06,6947500,0.304103405676953,0.314899976292703,0.303653548567964,0.307852214918533,926627570.555209,0.0,1.0
1999-01-21,38.81,40.56,37.5,40.44,5361500,0.290982573331424,0.304103405676953,0.281160693118485,0.303203691458974,715093734.369449,0.0,1.0
1999-01-22,38.75,39.5,37.06,37.69,3087200,0.290532716222434,0.296155930084804,0.277861740985895,0.282585240630285,411757414.295508,0.0,1.0
1999-01-25,39.38,39.56,38.81,39.25,3440500,0.295256215866825,0.296605787193794,0.290982573331424,0.294281525464014,458879043.756055,0.0,1.0
1999-01-26,40.5,40.88,39.63,39.94,5000400,0.303653548567964,0.306502643591564,0.297130620487615,0.299454882217394,666931774.567003,0.0,1.0
1999-01-27,40.13,41.38,39.94,41.0,3258500,0.300879429729195,0.310251452833144,0.299454882217394,0.307402357809544,434604669.111787,0.0,1.0
1999-01-28,40.88,41.25,40.31,40.88,3002500,0.306502643591564,0.309276762430333,0.302229001056163,0.306502643591564,400460493.787983,0.0,1.0
1999-01-29,41.19,41.56,40.0,41.19,2167100,0.308826905321344,0.311601024160113,0.299904739326384,0.308826905321344,289038446.657098,0.0,1.0
1999-02-01,40.94,41.94,40.31,41.69,2490300,0.306952500700554,0.314450119183714,0.302229001056163,0.312575714562924,332145468.003402,0.0,1.0
1999-02-02,39.19,40.75,39.0,40.38,2742500,0.293831668355025,0.305527953188754,0.292407120843224,0.302753834349985,365782815.724743,0.0,1.0
1999-02-03,40.19,40.56,38.75,39.0,3024500,0.301329286838184,0.304103405676953,0.290532716222434,0.292407120843224,403394758.854873,0.0,1.0
1999-02-04,37.88,40.25,37.75,40.19,4140900,0.284009788142086,0.301779143947174,0.283035097739275,0.301329286838184,552295373.431026,0.0,1.0
1999-02-05,36.31,38.38,35.5,38.25,6939300,0.272238527123525,0.287758597383665,0.266165456152166,0.286783906980855,925533889.939367,0.0,1.0
1999-02-08,37.75,37.94,36.25,36.69,4180600,0.283035097739275,0.284459645251075,0.271788670014535,0.275087622147126,557590388.119914,0.0,1.0
1999-02-09,37.19,39.06,37.06,37.94,6260300,0.278836431388705,0.292856977952214,0.277861740985895,0.284459645251075,834971799.920371,0.0,1.0
1999-02-10,38.31,38.69,36.0,36.88,5032400,0.287233764089844,0.290082859113445,0.269914265393746,0.276512169658926,671199796.48248,0.0,1.0
1999-02-11,39.63,39.75,38.56,38.75,5046400,0.297130620487615,0.298030334705594,0.289108168710634,0.290532716222434,673067056.0705,0.0,1.0
1999-02-12,37.69,39.13,37.0,39.13,3829500,0.282585240630285,0.293381811246035,0.277411883876905,0.293381811246035,510762185.166056,0.0,1.0
1999-02-16,38.31,38.88,37.88,38.88,2680600,0.287233764089844,0.291507406625245,0.284009788142086,0.291507406625245,357526860.831996,0.0,1.0
1999-02-17,37.0,38.69,36.94,38.13,2643400,0.277411883876905,0.290082859113445,0.276962026767916,0.285884192762876,352565285.355255,0.0,1.0
1999-02-18,36.0,37.88,35.56,37.56,4465800,0.269914265393746,0.284009788142086,0.266615313261155,0.281610550227475,595629133.441589,0.0,1.0
1999-02-19,37.19,37.69,36.19,36.25,3229400,0.278836431388705,0.282585240630285,0.271338812905546,0.271788670014535,430723436.682403,0.0,1.0
1999-02-22,38.44,38.88,37.25,37.38,2666700,0.288208454492655,0.291507406625245,0.279286288497695,0.280260978900506,355672938.812461,0.0,1.0
1999-02-23,38.44,39.56,37.94,38.56,2876600,0.288208454492655,0.296605787193794,0.284459645251075,0.289108168710634,383668495.064284,0.0,1.0
1999-02-24,37.44,39.0,37.38,38.81,1899600,0.280710836009495,0.292407120843224,0.280260978900506,0.290982573331424,253360450.95742,0.0,1.0
1999-02-25,36.94,37.69,36.5,37.31,2362500,0.276962026767916,0.282585240630285,0.273663074635325,0.279736145606685,315100055.478471,0.0,1.0
1999-02-26,34.81,37.0,34.5,36.5,5957600,0.260992099398786,0.277411883876905,0.258667837669006,0.273663074635325,794598980.113667,0.0,1.0
1999-03-01,33.75,34.81,33.63,34.81,4355600,0.253044623806636,0.260992099398786,0.252144909588657,0.260992099398786,580931132.970172,0.0,1.0
1999-03-02,34.63,35.31,33.75,34.13,6098700,0.259642528071817,0.264740908640365,0.253044623806636,0.255893718830237,813418289.247218,0.0,1.0
1999-03-03,34.19,35.13,33.5,34.75,2619200,0.256343575939227,0.263391337313397,0.251170219185847,0.260542242289796,349337593.781676,0.0,1.0
1999-03-04,33.44,34.5,32.38,34.5,3279200,0.250720362076857,0.258667837669006,0.242772886484708,0.258667837669006,437365545.788361,0.0,1.0
1999-03-05,33.19,34.31,32.38,34.31,4178900,0.248845957456067,0.257243290157206,0.242772886484708,0.257243290157206,557363649.455654,0.0,1.0
1999-03-08,34.38,34.69,33.19,33.25,4916700,0.257768123451027,0.260092385180806,0.248845957456067,0.249295814565057,655768229.744338,0.0,1.0
1999-03-09,34.13,34.38,33.5,34.31,2854400,0.255893718830237,0.257768123451027,0.251170219185847,0.257243290157206,380707554.860423,0.0,1.0
1999-03-10,32.56,34.19,32.44,34.19,4877500,0.244122457811677,0.256343575939227,0.243222743593697,0.256343575939227,650539902.897879,0.0,1.0
1999-03-11,32.19,33.88,32.0,32.25,4229100,0.241348338972907,0.254019314209447,0.239923791461107,0.241798196081897,564059108.835558,0.0,1.0
1999-03-12,33.19,33.5,32.31,32.31,2423200,0.248845957456067,0.251170219185847,0.242248053190887,0.242248053190887,323195959.549389,0.0,1.0
1999-03-15,34.06,35.0,33.25,33.31,3144300,0.255368885536416,0.262416646910586,0.249295814565057,0.249745671674046,419373165.900934,0.0,1.0
1999-03-16,35.5,35.56,34.94,35.0,3569900,0.266165456152166,0.266615313261155,0.261966789801596,0.262416646910586,476137857.376759,0.0,1.0
1999-03-17,34.06,36.06,33.94,35.94,3270700,0.255368885536416,0.270364122502735,0.254469171318437,0.269464408284756,436231852.467063,0.0,1.0
1999-03-18,35.5,35.63,34.25,34.38,2027500,0.266165456152166,0.267140146554977,0.256793433048216,0.257768123451027,270419201.050836,0.0,1.0
1999-03-19,33.5,36.0,32.88,35.94,4790200,0.251170219185847,0.269914265393746,0.246521695726288,0.269464408284756,638896205.609723,0.0,1.0
1999-03-22,35.06,35.19,32.94,34.0,5300100,0.262866504019576,0.263841194422386,0.246971552835277,0.254919028427426,706904467.319129,0.0,1.0
1999-03-23,33.0,34.44,32.75,34.44,3710300,0.247421409944267,0.258217980560017,0.245547005323477,0.258217980560017,494863803.530908,0.0,1.0
1999-03-24,33.69,33.75,32.5,33.25,3572800,0.252594766697647,0.253044623806636,0.243672600702687,0.249295814565057,476524646.862849,0.0,1.0
1999-03-25,33.81,34.88,33.38,34.38,3571100,0.253494480915626,0.261516932692607,0.250270504967867,0.257768123451027,476297908.19859,0.0,1.0
1999-03-26,33.25,33.81,33.0,33.75,2266400,0.249295814565057,0.253494480915626,0.247421409944267,0.253044623806636,302282652.163558,0.0,1.0
1999-03-29,35.38,35.44,33.44,33.5,5079200,0.265265741934187,0.265715599043176,0.250720362076857,0.251170219185847,677441778.533862,0.0,1.0
1999-03-30,35.88,36.38,35.0,35.0,4951100,0.269014551175766,0.272763360417346,0.262416646910586,0.262416646910586,660356353.303475,0.0,1.0
1999-03-31,35.94,37.13,35.88,36.38,3771000,0.269464408284756,0.278386574279716,0.269014551175766,0.272763360417346,502959707.601826,0.0,1.0
1999-04-01,36.06,36.69,35.75,36.06,2339800,0.270364122502735,0.275087622147126,0.268039860772956,0.270364122502735,312072427.432181,0.0,1.0
1999-04-05,37.06,37.88,36.0,36.0,4115500,0.277861740985895,0.284009788142086,0.269914265393746,0.269914265393746,548907631.035618,0.0,1.0
1999-04-06,38.0,38.31,36.81,36.81,5612400,0.284909502360065,0.287233764089844,0.275987336365105,0.275987336365105,748557693.700474,0.0,1.0
1999-04-07,37.13,38.25,36.38,38.06,3676900,0.278386574279716,0.286783906980855,0.272763360417346,0.285359359469054,490409055.656631,0.0,1.0
1999-04-08,36.88,37.06,36.0,36.88,2646500,0.276512169658926,0.277861740985895,0.269914265393746,0.276512169658926,352978749.978317,0.0,1.0
1999-04-09,36.75,37.25,35.94,36.25,2397700,0.275537479256115,0.279286288497695,0.269464408284756,0.271788670014535,319794879.585495,0.0,1.0
1999-04-12,36.25,36.88,34.88,35.0,3534100,0.271788670014535,0.276512169658926,0.261516932692607,0.262416646910586,471363007.858822,0.0,1.0
1999-04-13,34.63,36.81,34.5,36.31,3682000,0.259642528071817,0.275987336365105,0.258667837669006,0.272238527123525,491089271.64941,0.0,1.0
1999-04-14,35.53,37.06,35.0,35.25,6080600,0.266390384706661,0.277861740985895,0.262416646910586,0.264291051531376,811004189.351275,0.0,1.0
1999-04-15,35.75,36.19,34.31,35.38,15486400,0.268039860772956,0.271338812905546,0.257243290157206,0.265265741934187,2065509205.99441,0.0,1.0
1999-04-16,35.44,36.06,35.25,35.88,4484100,0.265715599043176,0.270364122502735,0.264291051531376,0.269014551175766,598069908.474503,0.0,1.0
1999-04-19,33.88,36.0,33.5,35.69,8230500,0.254019314209447,0.269914265393746,0.251170219185847,0.267590003663966,1097748574.22881,0.0,1.0
1999-04-20,34.06,34.75,33.5,33.88,4677300,0.255368885536416,0.260542242289796,0.251170219185847,0.254019314209447,623838090.789186,0.0,1.0
1999-04-21,34.38,34.38,33.5,34.0,3137500,0.257768123451027,0.257768123451027,0.251170219185847,0.254919028427426,418466211.243896,0.0,1.0
1999-04-22,36.38,36.63,35.06,35.06,6608700,0.272763360417346,0.274637765038136,0.262866504019576,0.262866504019576,881439888.525111,0.0,1.0
1999-04-23,39.19,39.44,36.25,36.25,9346800,0.293831668355025,0.295706072975815,0.271788670014535,0.271788670014535,1246635851.23647,0.0,1.0
1999-04-26,40.94,41.25,39.25,39.5,8285100,0.306952500700554,0.309276762430333,0.294281525464014,0.296155930084804,1105030886.62209,0.0,1.0
1999-04-27,45.75,45.81,43.0,43.0,18804000,0.343016045604552,0.343465902713541,0.322397594775863,0.322397594775863,2507996378.08134,0.0,1.0
1999-04-28,44.06,45.69,43.63,44.63,8526700,0.330345070368012,0.342566188495562,0.327121094420253,0.334618712903413,1137254452.08393,0.0,1.0
1999-04-29,43.0,44.38,41.78,43.25,7047400,0.322397594775863,0.332744308282623,0.313250500226408,0.324271999396653,939951801.472582,0.0,1.0
1999-04-30,46.0,47.13,44.0,44.0,13145800,0.344890450225342,0.353362759111312,0.329895213259022,0.329895213259022,1753330078.01434,0.0,1.0
1999-05-03,49.56,50.0,45.75,46.06,13128900,0.37158197202539,0.37488092415798,0.343016045604552,0.345340307334331,1751076028.94023,0.0,1.0
1999-05-04,46.5,48.63,46.19,48.25,7243200,0.348639259466921,0.364609186836051,0.346314997737142,0.361760091812451,966066760.5679,0.0,1.0
1999-05-05,47.0,47.0,44.63,46.31,5172300,0.352388068708501,0.352388068708501,0.334618712903413,0.347214711955121,689859054.7942,0.0,1.0
1999-05-06,44.5,46.88,44.0,46.56,3867400,0.333644022500602,0.351488354490522,0.329895213259022,0.349089116575911,515817123.622197,0.0,1.0
1999-05-07,45.88,45.88,42.75,44.63,3881400,0.343990736007362,0.343990736007362,0.320523190155073,0.334618712903413,517684383.210218,0.0,1.0
1999-05-10,45.25,46.94,44.63,46.75,3508900,0.339267236362972,0.351938211599512,0.334618712903413,0.350513664087711,468001940.600384,0.0,1.0
1999-05-11,44.75,46.19,43.56,44.88,4094600,0.335518427121392,0.346314997737142,0.326596261126432,0.336493117524203,546120079.222073,0.0,1.0
1999-05-12,46.5,46.5,44.13,44.88,3527900,0.348639259466921,0.348639259466921,0.330869903661833,0.336493117524203,470536078.612698,0.0,1.0
1999-05-13,46.19,46.81,45.5,46.44,2638600,0.346314997737142,0.350963521196701,0.341141640983762,0.348189402357932,351925082.067934,0.0,1.0
1999-05-14,44.38,45.81,44.38,45.13,2023500,0.332744308282623,0.343465902713541,0.332744308282623,0.338367522144993,269885698.311402,0.0,1.0
1999-05-17,44.38,44.69,43.0,43.75,1881800,0.332744308282623,0.335068570012402,0.322397594775863,0.328020808638232,250986363.766936,0.0,1.0
1999-05-18,45.25,46.0,44.38,44.81,3735500,0.339267236362972,0.344890450225342,0.332744308282623,0.335968284230382,498224870.789345,0.0,1.0
1999-05-19,45.19,45.75,43.5,45.5,2663200,0.338817379253982,0.343016045604552,0.326146404017443,0.341141640983762,355206123.915456,0.0,1.0
1999-05-20,42.5,45.75,42.5,45.44,3729600,0.318648785534283,0.343016045604552,0.318648785534283,0.340691783874772,497437954.24868,0.0,1.0
1999-05-21,43.94,44.31,42.56,43.0,4135600,0.329445356150033,0.332219474988802,0.319098642643273,0.322397594775863,551588482.301276,0.0,1.0
1999-05-24,41.94,44.31,41.88,43.63,2329700,0.314450119183714,0.332219474988802,0.314000262074724,0.327121094420253,310725333.015108,0.0,1.0
1999-05-25,41.5,42.44,40.94,41.56,3272400,0.311151167051123,0.318198928425293,0.306952500700554,0.311601024160113,436458591.131323,0.0,1.0
1999-05-26,44.06,44.38,41.25,41.75,3906700,0.330345070368012,0.332744308282623,0.309276762430333,0.313025571671913,521058788.03714,0.0,1.0
1999-05-27,43.5,43.75,42.69,43.19,3006800,0.326146404017443,0.328020808638232,0.320073333046083,0.323822142287663,401034009.232874,0.0,1.0
1999-05-28,44.06,44.31,43.13,43.31,1795800,0.330345070368012,0.332219474988802,0.323372285178674,0.324721856505642,239516054.869096,0.0,1.0
1999-06-01,44.81,45.31,44.38,45.0,4116300,0.335968284230382,0.339717093471961,0.332744308282623,0.337392831742182,549014331.583504,0.0,1.0
1999-06-02,46.56,47.94,44.0,44.5,4652300,0.349089116575911,0.359435830082671,0.329895213259022,0.333644022500602,620503698.667721,0.0,1.0
1999-06-03,47.44,48.0,46.81,46.88,4361700,0.355687020841091,0.359885687191661,0.350963521196701,0.351488354490522,581744724.647809,0.0,1.0
1999-06-04,48.13,48.19,47.25,47.63,3291800,0.360860377594471,0.361310234703461,0.354262473329291,0.357111568352892,439046079.41758,0.0,1.0
1999-06-07,48.94,49.0,47.5,48.13,3734700,0.366933448565831,0.36738330567482,0.356136877950081,0.360860377594471,498118170.241458,0.0,1.0
1999-06-08,47.69,48.81,47.56,48.75,2800500,0.357561425461881,0.36595875816302,0.356586735059071,0.36550890105403,373518605.446543,0.0,1.0
1999-06-09,48.44,48.5,47.44,47.44,3158800,0.363184639324251,0.363634496433241,0.355687020841091,0.355687020841091,421307113.331384,0.0,1.0
1999-06-10,48.13,48.25,47.31,47.88,2830800,0.360860377594471,0.361760091812451,0.354712330438281,0.358985972973682,377559888.69776,0.0,1.0
1999-06-11,46.44,48.5,46.25,48.13,1652200,0.348189402357932,0.363634496433241,0.346764854846131,0.360860377594471,220363306.523399,0.0,1.0
1999-06-14,45.44,46.63,45.13,46.5,1402500,0.340691783874772,0.349613949869732,0.338367522144993,0.348639259466921,187059398.014204,0.0,1.0
1999-06-15,46.06,46.75,45.13,45.19,1164200,0.345340307334331,0.350513664087711,0.338367522144993,0.338817379253982,155275972.312396,0.0,1.0
1999-06-16,47.94,48.06,46.38,46.38,2009100,0.359435830082671,0.36033554430065,0.347739545248942,0.347739545248942,267965088.449438,0.0,1.0
1999-06-17,46.38,48.0,45.75,47.63,2003600,0.347739545248942,0.359885687191661,0.343016045604552,0.357111568352892,267231522.182715,0.0,1.0
1999-06-18,47.13,47.25,45.19,45.38,1857700,0.353362759111312,0.354262473329291,0.338817379253982,0.340241926765783,247772009.761844,0.0,1.0
1999-06-21,46.5,47.25,46.0,47.0,1206700,0.348639259466921,0.354262473329291,0.344890450225342,0.352388068708501,160944438.918887,0.0,1.0
1999-06-22,45.38,46.94,45.38,46.31,1348900,0.340241926765783,0.351938211599512,0.340241926765783,0.347214711955121,179910461.305782,0.0,1.0
1999-06-23,43.69,45.09,43.56,45.06,4745500,0.327570951529243,0.338067617405666,0.326596261126432,0.337842688851172,632934312.496544,0.0,1.0
1999-06-24,42.31,43.63,42.25,43.63,3869300,0.317224238022483,0.327121094420253,0.316774380913493,0.327121094420253,516070537.423427,0.0,1.0
1999-06-25,42.19,42.69,42.06,42.5,2626200,0.316324523804503,0.320073333046083,0.315349833401693,0.318648785534283,350271223.575688,0.0,1.0
1999-06-28,42.56,42.94,42.38,42.44,2479400,0.319098642643273,0.321947737666873,0.317749071316304,0.318198928425293,330691673.038442,0.0,1.0
1999-06-29,45.38,45.56,42.63,42.72,3396300,0.340241926765783,0.341591498092751,0.319623475937094,0.320298261600578,452983838.485304,0.0,1.0
1999-06-30,46.31,46.94,44.94,45.69,3064900,0.347214711955121,0.351938211599512,0.336942974633192,0.342566188495562,408783136.52316,0.0,1.0
1999-07-01,45.31,46.56,45.25,46.31,1332300,0.339717093471961,0.349089116575911,0.339267236362972,0.347214711955121,177696424.937129,0.0,1.0
1999-07-02,46.31,46.88,45.19,45.53,1104300,0.347214711955121,0.351488354490522,0.338817379253982,0.341366569538257,147286768.789365,0.0,1.0
1999-07-06,47.38,47.63,45.81,45.94,4051900,0.355237163732102,0.357111568352892,0.343465902713541,0.344440593116352,540424937.47861,0.0,1.0
1999-07-07,49.88,50.75,47.0,47.38,9813900,0.373981209940001,0.38050413802035,0.352388068708501,0.355237163732102,1308935633.63393,0.0,1.0
1999-07-08,54.5,55.06,50.88,51.13,14509300,0.408620207332198,0.412818873682767,0.38147882842316,0.38335323304395,1935187824.31906,0.0,1.0
1999-07-09,55.63,55.63,53.0,54.5,5434800,0.417092516218168,0.417092516218168,0.397373779607459,0.408620207332198,724870172.069586,0.0,1.0
1999-07-12,54.5,55.63,54.19,55.5,2713500,0.408620207332198,0.417092516218168,0.406295945602419,0.416117825815358,361914920.863844,0.0,1.0
1999-07-13,53.69,54.19,52.88,53.5,2529100,0.402547136360839,0.406295945602419,0.39647406538948,0.401122588849039,337320444.575916,0.0,1.0
1999-07-14,55.94,56.63,54.5,54.5,5576400,0.419416777947948,0.424590134701328,0.408620207332198,0.408620207332198,743756169.045564,0.0,1.0
1999-07-15,53.25,55.94,51.31,55.88,15105400,0.399248184228249,0.419416777947948,0.384702804370919,0.418966920838958,2014693070.06328,0.0,1.0
1999-07-16,53.06,54.5,53.0,53.63,3674100,0.397823636716448,0.408620207332198,0.397373779607459,0.402097279251849,490035603.739027,0.0,1.0
1999-07-19,54.44,55.81,52.31,53.94,5011600,0.408170350223209,0.418442087545137,0.392200422854079,0.404421540981629,668425582.23742,0.0,1.0
1999-07-20,52.88,55.5,52.75,54.56,3947100,0.39647406538948,0.416117825815358,0.395499374986669,0.409070064441188,526447165.705427,0.0,1.0
1999-07-21,54.06,55.44,52.88,54.06,6412200,0.405321255199608,0.415667968706368,0.39647406538948,0.405321255199608,855231566.450392,0.0,1.0
1999-07-22,52.38,53.88,51.13,53.63,3631500,0.3927252561479,0.403971683872639,0.38335323304395,0.402097279251849,484353799.56405,0.0,1.0
1999-07-23,53.31,53.75,52.69,52.81,2045100,0.399698041337238,0.402996993469828,0.395049517877679,0.395949232095658,272766613.104348,0.0,1.0
1999-07-26,50.94,53.0,50.88,52.88,3135600,0.38192868553215,0.397373779607459,0.38147882842316,0.39647406538948,418212797.442664,0.0,1.0
1999-07-27,53.69,53.94,52.5,52.63,3534900,0.402547136360839,0.404421540981629,0.393624970365879,0.39459966076869,471469708.406708,0.0,1.0
1999-07-28,54.38,55.38,53.0,53.88,2936700,0.407720493114219,0.415218111597379,0.397373779607459,0.403971683872639,391684373.724286,0.0,1.0
1999-07-29,53.88,55.25,53.13,53.38,2459600,0.403971683872639,0.414243421194568,0.398348470010269,0.400222874631059,328050834.478243,0.0,1.0
1999-07-30,55.69,56.13,54.5,54.5,3420900,0.417542373327158,0.420841325459748,0.408620207332198,0.408620207332198,456264880.332826,0.0,1.0
1999-08-02,55.75,58.0,55.5,55.63,3236100,0.417992230436148,0.434861872023257,0.416117825815358,0.417092516218168,431617053.770954,0.0,1.0
1999-08-03,55.25,57.44,53.63,56.75,3289100,0.414243421194568,0.430663205672687,0.402097279251849,0.425489848919307,438685965.068461,0.0,1.0
1999-08-04,53.81,55.88,53.25,55.19,3316300,0.403446850578818,0.418966920838958,0.399248184228249,0.413793564085578,442313783.696615,0.0,1.0
1999-08-05,54.75,54.88,52.13,53.5,2879800,0.410494611952988,0.411469302355799,0.39085085152711,0.401122588849039,384095297.255831,0.0,1.0
1999-08-06,54.13,55.31,53.5,54.06,3888900,0.405846088493429,0.414693278303557,0.401122588849039,0.405321255199608,518684700.846657,0.0,1.0
1999-08-09,54.44,55.19,54.25,54.34,2082900,0.408170350223209,0.413793564085578,0.406745802711408,0.407420588374893,277808213.992003,0.0,1.0
1999-08-10,55.38,56.0,53.63,54.0,3716300,0.415218111597379,0.419866635056937,0.402097279251849,0.404871398090618,495664057.64006,0.0,1.0
1999-08-11,59.69,59.75,55.94,56.0,7592300,0.447532847259796,0.447982704368786,0.419416777947948,0.419866635056937,1012628212.15204,0.0,1.0
1999-08-12,60.0,61.38,58.63,59.06,5947400,0.449857108989576,0.460203822496336,0.439585371667647,0.442809347615406,793238548.12811,0.0,1.0
1999-08-13,60.06,62.0,59.88,60.63,2664600,0.450306966098566,0.464852345955895,0.448957394771597,0.454580608633966,355392849.874257,0.0,1.0
1999-08-16,60.5,60.69,59.5,59.81,2472600,0.453605918231156,0.455030465742956,0.446108299747996,0.448432561477776,329784718.381404,0.0,1.0
1999-08-17,60.31,60.38,58.94,60.31,2865500,0.452181370719355,0.452706204013177,0.441909633397427,0.452181370719355,382188024.962353,0.0,1.0
1999-08-18,60.13,62.0,59.63,60.06,4183700,0.450831799392387,0.464852345955895,0.447082990150807,0.450306966098566,558003852.742975,0.0,1.0
1999-08-19,58.75,60.5,58.56,59.81,4910900,0.440485085885626,0.453605918231156,0.439060538373826,0.448432561477776,654994650.772159,0.0,1.0
1999-08-20,59.19,59.38,58.19,59.25,2928100,0.443784038018217,0.445208585530017,0.436286419535057,0.444233895127206,390537342.834502,0.0,1.0
1999-08-23,60.75,61.38,59.31,59.38,3174700,0.455480322851946,0.460203822496336,0.444683752236196,0.445208585530017,423427786.720636,0.0,1.0
1999-08-24,60.38,60.75,59.94,60.38,4484500,0.452706204013177,0.455480322851946,0.449407251880586,0.452706204013177,598123258.748445,0.0,1.0
1999-08-25,61.38,61.5,60.13,60.69,2635400,0.460203822496336,0.461103536714315,0.450831799392387,0.455030465742956,351498279.876387,0.0,1.0
1999-08-26,62.13,63.13,61.13,61.13,3611500,0.465827036358706,0.473324654841865,0.458329417875546,0.458329417875546,481686285.866878,0.0,1.0
1999-08-27,64.75,65.0,62.69,62.75,3989600,0.485470796784584,0.487345201405374,0.470025702709275,0.470475559818265,532115632.311919,0.0,1.0
1999-08-30,62.06,65.0,62.0,65.0,3005300,0.465302203064885,0.487345201405374,0.464852345955895,0.487345201405374,400833945.705587,0.0,1.0
1999-08-31,65.25,65.87,62.06,62.59,5665600,0.489219606026164,0.493868129485723,0.465302203064885,0.469275940860959,755653280.134953,0.0,1.0
1999-09-01,68.62,68.81,66.0,67.0,7041300,0.514486580314412,0.515911127826212,0.494842819888534,0.502340438371693,939138209.794945,0.0,1.0
1999-09-02,70.56,71.44,66.87,67.62,7992400,0.529031960171741,0.535629864436922,0.501365747968882,0.506988961831252,1065991823.66397,0.0,1.0
1999-09-03,73.5,75.25,70.5,71.94,14600600,0.55107495851223,0.56419579085776,0.528582103062752,0.539378673678501,1947365024.34665,0.0,1.0
1999-09-07,76.37,77.94,73.5,73.75,8792800,0.572593123558899,0.584364384577459,0.55107495851223,0.55294936313302,1172745721.8248,0.0,1.0
1999-09-08,74.5,77.69,74.5,76.19,6805400,0.55857257699539,0.582489979956669,0.55857257699539,0.57124355223193,907674885.736799,0.0,1.0
1999-09-09,75.56,75.94,73.87,75.5,4768600,0.566520052587539,0.56936914761114,0.553849077351,0.56607019547855,636015290.816778,0.0,1.0
1999-09-10,77.44,77.69,74.69,76.0,4096100,0.580615575335879,0.582489979956669,0.55999712450719,0.569819004720129,546320142.749361,0.0,1.0
1999-09-13,75.0,77.06,74.81,77.06,2250000,0.56232138623697,0.577766480312279,0.56089683872517,0.577766480312279,300095290.931877,0.0,1.0
1999-09-14,77.81,78.5,74.69,74.72,3466900,0.583389694174648,0.588563050928029,0.55999712450719,0.560222053061685,462400161.836323,0.0,1.0
1999-09-15,75.37,79.12,75.25,78.87,3210500,0.565095505075739,0.593211574387587,0.56419579085776,0.591337169766798,428202636.238574,0.0,1.0
1999-09-16,76.81,78.06,73.87,76.06,3945400,0.575892075691489,0.585264098795438,0.553849077351,0.570268861829119,526220427.041168,0.0,1.0
1999-09-17,76.94,77.75,76.25,77.31,2475700,0.576866766094299,0.582939837065659,0.571693409340919,0.579640884933069,330198183.004466,0.0,1.0
1999-09-20,79.06,80.12,76.87,77.0,4077400,0.592761717278598,0.600709192870747,0.576341932800478,0.577316623203289,543826017.442505,0.0,1.0
1999-09-21,69.25,73.25,69.0,73.19,29978200,0.519210079958802,0.549200553891441,0.517335675338012,0.548750696782451,3998362955.82845,0.0,1.0
1999-09-22,70.31,71.62,69.02,69.75,10028300,0.527157555550951,0.536979435763891,0.517485627707675,0.522958889200382,1337531380.46762,0.0,1.0
1999-09-23,63.31,71.25,63.0,71.12,10212100,0.474674226168834,0.534205316925121,0.472349964439055,0.533230626522311,1362045831.34463,0.0,1.0
1999-09-24,64.94,67.02,63.0,63.38,10534600,0.486895344296384,0.502490390741356,0.472349964439055,0.475199059462655,1405059489.71154,0.0,1.0
1999-09-27,61.31,66.75,61.19,66.37,8466000,0.459678989202515,0.500466033750903,0.458779274984536,0.497616938727303,1129158548.01301,0.0,1.0
1999-09-28,59.63,62.0,57.44,61.5,12633600,0.447082990150807,0.464852345955895,0.430663205672687,0.461103536714315,1685015052.22976,0.0,1.0
1999-09-29,59.06,61.25,58.0,60.25,5868600,0.442809347615406,0.459229132093525,0.434861872023257,0.451731513610366,782728544.161251,0.0,1.0
1999-09-30,63.31,64.19,59.25,59.56,8107900,0.474674226168834,0.481272130434015,0.444233895127206,0.446558156856986,1081396715.26514,0.0,1.0
1999-10-01,61.72,62.44,59.5,62.13,5489200,0.46275301278061,0.468151298088485,0.446108299747996,0.465827036358706,732125809.325894,0.0,1.0
1999-10-04,64.56,64.87,62.38,62.38,4101400,0.484046249272784,0.486370511002563,0.467701440979496,0.467701440979496,547027033.879111,0.0,1.0
1999-10-05,67.94,68.12,64.75,65.62,7269700,0.509388199745863,0.510737771072832,0.485470796784584,0.491993724864933,969601216.216653,0.0,1.0
1999-10-06,67.19,69.62,67.0,69.37,7181000,0.503764985883493,0.521984198797571,0.502340438371693,0.520109794176781,957770792.969694,0.0,1.0
1999-10-07,66.37,68.62,64.87,68.44,5409700,0.497616938727303,0.514486580314412,0.486370511002563,0.513137008987443,721522442.379633,0.0,1.0
1999-10-08,65.56,66.31,63.5,66.19,3417900,0.491543867755943,0.497167081618313,0.476098773680635,0.496267367400334,455864753.278251,0.0,1.0
1999-10-11,66.69,68.25,66.0,66.0,2349300,0.500016176641914,0.511712461475643,0.494842819888534,0.494842819888534,313339496.438337,0.0,1.0
1999-10-12,67.69,69.62,67.0,67.87,5033500,0.507513795125073,0.521984198797571,0.502340438371693,0.508863366452042,671346509.735824,0.0,1.0
1999-10-13,64.03,69.5,63.75,66.62,5685100,0.480072511476709,0.521084484579592,0.477973178301424,0.499491343348092,758254105.989696,0.0,1.0
1999-10-14,73.19,73.31,69.0,69.25,16953600,0.548750696782451,0.54965041100043,0.517335675338012,0.519210079958802,2261198010.81897,0.0,1.0
1999-10-15,74.56,75.81,70.19,71.12,10474800,0.55902243410438,0.568394457208329,0.526257841332972,0.533230626522311,1397083623.75699,0.0,1.0
1999-10-18,73.25,74.25,71.12,73.87,6932200,0.549200553891441,0.5566981723746,0.533230626522311,0.553849077351,924586922.57687,0.0,1.0
1999-10-19,68.5,75.0,68.44,71.62,9130200,0.513586866096432,0.56232138623697,0.513137008987443,0.536979435763891,1217746677.8961,0.0,1.0
1999-10-20,75.12,75.25,70.0,70.0,9655400,0.563221100454949,0.56419579085776,0.524833293821172,0.524833293821172,1287795587.58384,0.0,1.0
1999-10-21,76.12,77.06,72.37,72.56,7084400,0.570718718938109,0.577766480312279,0.54260264962626,0.54402719713806,944886701.812351,0.0,1.0
1999-10-22,73.94,77.25,73.37,77.12,3745600,0.554373910644821,0.579191027824079,0.55010026810942,0.578216337421268,499571965.206417,0.0,1.0
1999-10-25,74.5,76.12,73.75,74.25,2916000,0.55857257699539,0.570718718938109,0.55294936313302,0.5566981723746,388923497.047713,0.0,1.0
1999-10-26,75.06,75.5,73.31,74.94,3227100,0.56277124334596,0.56607019547855,0.54965041100043,0.56187152912798,430416672.607227,0.0,1.0
1999-10-27,76.37,76.62,73.44,74.37,3956000,0.572593123558899,0.574467528179688,0.550625101403241,0.557597886592579,527634209.300669,0.0,1.0
1999-10-28,77.87,79.0,76.06,77.06,4500800,0.583839551283638,0.592311860169608,0.570268861829119,0.577766480312279,600297282.411641,0.0,1.0
1999-10-29,80.12,81.06,78.81,78.81,4670100,0.600709192870747,0.607756954244917,0.590887312657808,0.590887312657808,622877785.858205,0.0,1.0
1999-11-01,77.62,80.69,77.37,80.0,2487300,0.581965146662848,0.604982835406148,0.580090742042058,0.599809478652768,331745340.948826,0.0,1.0
1999-11-02,80.25,81.69,77.31,78.0,3564600,0.601683883273558,0.612480453889308,0.579640884933069,0.584814241686449,475430966.247009,0.0,1.0
1999-11-03,81.5,83.25,81.0,81.62,2932700,0.611055906377507,0.624176738723037,0.607307097135927,0.611955620595486,391150870.984852,0.0,1.0
1999-11-04,83.62,85.37,80.62,82.06,3384700,0.626950857561806,0.640071689907335,0.604458002112327,0.615254572728077,451436680.540944,0.0,1.0
1999-11-05,88.31,88.37,84.0,84.62,3721500,0.662114688247824,0.662564545356814,0.629799952585406,0.634448476044965,496357611.201325,0.0,1.0
1999-11-08,96.37,97.73,86.75,87.75,8490400,0.72254549322209,0.732742254359188,0.650418403414095,0.657916021897255,1132412914.72356,0.0,1.0
1999-11-09,89.62,94.5,88.0,94.37,7224800,0.671936568460763,0.708524946658582,0.659790426518045,0.707550256255771,963612647.966501,0.0,1.0
1999-11-10,91.44,93.25,88.12,88.25,5159800,0.685582234100114,0.699152923554633,0.660690140736024,0.661664831138835,688191858.733467,0.0,1.0
1999-11-11,92.25,92.62,89.87,91.59,2409600,0.691655305071473,0.694429423910242,0.673810973081553,0.686706876872588,321382050.235312,0.0,1.0
1999-11-12,90.62,92.0,87.37,91.94,2491600,0.679434186943923,0.689780900450683,0.655066926873654,0.689331043341693,332318856.393718,0.0,1.0
1999-11-15,89.44,92.87,88.5,89.62,2320600,0.670586997133794,0.696303828531032,0.663539235759624,0.671936568460763,309511614.282896,0.0,1.0
1999-11-16,91.19,91.75,88.5,90.0,2088000,0.683707829479324,0.687906495829893,0.663539235759624,0.674785663484364,278488429.984782,0.0,1.0
1999-11-17,90.25,94.75,90.0,90.69,3255100,0.676660068105154,0.710399351279372,0.674785663484364,0.679959020237744,434151191.783268,0.0,1.0
1999-11-18,89.62,91.12,88.44,91.06,3257000,0.671936568460763,0.683182996185503,0.663089378650635,0.682733139076513,434404605.5845,0.0,1.0
1999-11-19,92.44,92.87,88.06,89.5,2790300,0.693079852583273,0.696303828531032,0.660240283627034,0.671036854242784,372158173.460986,0.0,1.0
1999-11-22,90.62,91.75,89.25,91.75,1806800,0.679434186943923,0.687906495829893,0.669162449621994,0.687906495829893,240983187.40254,0.0,1.0
1999-11-23,92.81,95.25,88.5,91.75,4851000,0.695853971422042,0.714148160520952,0.663539235759624,0.687906495829893,647005447.249128,0.0,1.0
1999-11-24,94.69,95.0,91.69,93.0,1920600,0.709949494170382,0.712273755900162,0.687456638720904,0.697278518933843,256161340.339451,0.0,1.0
1999-11-26,95.06,95.5,94.12,94.75,1179200,0.712723613009151,0.716022565141742,0.705675851634981,0.710399351279372,157276607.585276,0.0,1.0
1999-11-29,94.56,99.75,93.25,94.25,4144300,0.708974803767572,0.74788744369517,0.699152923554633,0.706650542037792,552748850.759546,0.0,1.0
1999-11-30,97.87,103.75,97.37,98.12,7528400,0.73379192094683,0.777877917627808,0.73004311170525,0.73566632556762,1004105505.88958,0.0,1.0
1999-12-01,103.06,104.5,100.06,101.0,5522900,0.772704560874428,0.783501131490178,0.750211705424949,0.757259466799119,736620569.905629,0.0,1.0
1999-12-02,110.19,110.62,101.75,103.12,5065700,0.826162580659356,0.829386556607115,0.762882680661489,0.773154417983418,675641206.788272,0.0,1.0
1999-12-03,115.0,115.56,111.87,112.19,5785000,0.862226125563354,0.866424791913923,0.838758579711064,0.841157817625675,771578336.907071,0.0,1.0
1999-12-06,116.0,117.31,111.44,114.56,4167700,0.869723744046513,0.879545624259452,0.835534603763306,0.858927173430764,555869841.785238,0.0,1.0
1999-12-07,117.81,118.0,114.0,116.56,3973400,0.883294433501032,0.884718981012833,0.854728507080194,0.873922410397083,529954946.21721,0.0,1.0
1999-12-08,110.06,117.87,109.5,116.25,3681700,0.825187890256545,0.883744290610022,0.820989223905976,0.871598148667303,491049258.943952,0.0,1.0
1999-12-09,105.25,111.0,100.87,111.0,7635700,0.789124345352548,0.832235651630715,0.756284776396309,0.832235651630715,1018416716.8749,0.0,1.0
1999-12-10,103.0,109.25,99.0,105.31,5694300,0.772254703765439,0.819114819285186,0.7422642298328,0.789574202461537,759481162.290395,0.0,1.0
1999-12-13,99.0,102.5,98.94,102.39,4731800,0.7422642298328,0.768505894523859,0.741814372723811,0.767681156490711,631107065.613981,0.0,1.0
1999-12-14,94.87,99.75,94.75,98.37,3891700,0.711299065497351,0.74788744369517,0.710399351279372,0.73754073018841,519058152.764261,0.0,1.0
1999-12-15,97.0,97.25,91.06,93.25,5562300,0.727268992866481,0.729143397487271,0.682733139076513,0.699152923554633,741875571.889058,0.0,1.0
1999-12-16,98.31,98.37,94.0,98.0,4141300,0.73709087307942,0.73754073018841,0.704776137417002,0.734766611349641,552348723.70497,0.0,1.0
1999-12-17,100.0,102.0,98.5,100.87,4419700,0.74976184831596,0.764757085282279,0.73851542059122,0.756284776396309,589480514.369608,0.0,1.0
1999-12-20,98.0,99.62,96.62,99.56,2535600,0.734766611349641,0.746912753292359,0.72441989784288,0.74646289618337,338187386.527497,0.0,1.0
1999-12-21,102.5,103.06,97.94,98.19,2746400,0.768505894523859,0.772704560874428,0.734316754240651,0.736191158861441,366302980.895692,0.0,1.0
1999-12-22,99.94,104.56,98.75,102.87,2920300,0.74931199120697,0.783950988599168,0.74038982521201,0.771280013362628,389497012.492605,0.0,1.0
1999-12-23,103.5,104.25,101.06,101.81,2049400,0.776003513007018,0.781626726869388,0.757709323908109,0.763332537770479,273340128.54924,0.0,1.0
1999-12-27,99.31,104.44,99.25,104.37,1503500,0.74458849156258,0.783051274381188,0.74413863445359,0.782526441087367,200530342.184923,0.0,1.0
1999-12-28,98.19,99.62,95.0,99.12,2210500,0.736191158861441,0.746912753292359,0.712273755900162,0.743163944050779,294826951.379962,0.0,1.0
1999-12-29,100.69,102.19,95.5,96.81,2540200,0.75493520506934,0.766181632794079,0.716022565141742,0.725844445354681,338800914.677846,0.0,1.0
1999-12-30,100.31,104.12,99.62,102.19,1849500,0.752086110045739,0.780652036466577,0.746912753292359,0.766181632794079,246678329.146003,0.0,1.0
1999-12-31,102.81,102.87,99.5,100.94,1462600,0.770830156253638,0.771280013362628,0.74601303907438,0.75680960969013,195075276.674206,0.0,1.0
2000-01-03,111.94,112.5,101.69,104.87,4783900,0.839283413004885,0.843482079355455,0.7624328235525,0.786275250328947,638055938.795115,0.0,1.0
2000-01-04,102.5,110.62,101.19,108.25,4574800,0.768505894523859,0.829386556607115,0.75868401431092,0.811617200802026,610167083.091179,0.0,1.0
2000-01-05,104.0,110.56,103.0,103.75,6949300,0.779752322248598,0.828936699498125,0.772254703765439,0.777877917627808,926867646.787953,0.0,1.0
2000-01-06,95.0,107.0,95.0,106.12,6856900,0.712273755900162,0.802245177698077,0.712273755900162,0.795647273432897,914543733.507017,0.0,1.0
2000-01-07,99.5,101.0,95.5,96.5,4113700,0.74601303907438,0.757259466799119,0.716022565141742,0.723520183624901,548667554.802873,0.0,1.0
2000-01-10,97.75,102.25,94.75,102.0,4509500,0.732892206728851,0.766631489903069,0.710399351279372,0.764757085282279,601457650.869911,0.0,1.0
2000-01-11,92.75,99.37,90.5,95.94,3942400,0.695404114313053,0.745038348671569,0.678534472725944,0.719321517274332,525820299.986592,0.0,1.0
2000-01-12,87.19,95.5,86.5,95.0,8714900,0.653717355546685,0.716022565141742,0.648543998793305,0.712273755900162,1162355755.97432,0.0,1.0
2000-01-13,96.75,98.75,92.5,94.48,9220400,0.725394588245691,0.74038982521201,0.693529709692263,0.708374994288919,1229777164.67035,0.0,1.0
2000-01-14,100.44,102.25,99.37,100.0,3485500,0.75306080044855,0.766631489903069,0.745038348671569,0.74976184831596,464880949.574693,0.0,1.0
2000-01-18,103.94,106.0,100.44,101.0,4099800,0.779302465139609,0.794747559214917,0.75306080044855,0.757259466799119,546813632.783338,0.0,1.0
2000-01-19,106.56,108.75,103.37,105.62,5336100,0.798946225565487,0.815366010043606,0.775028822604208,0.791898464191317,711705991.97404,0.0,1.0
2000-01-20,113.5,121.5,113.5,115.5,16349400,0.850979697838614,0.910960645703891,0.850979697838614,0.865974934804934,2180612422.02739,0.0,1.0
2000-01-21,111.31,114.25,110.19,114.25,4427900,0.834559913360495,0.856602911700984,0.826162580659356,0.856602911700984,590574194.985449,0.0,1.0
2000-01-24,106.25,112.75,105.12,108.44,3936400,0.796621963835707,0.845356483976245,0.788149654949737,0.813041748313827,525020045.877441,0.0,1.0
2000-01-25,112.25,113.12,102.37,105.0,4438800,0.841607674734665,0.848130602815014,0.767531204121048,0.787249940731758,592027989.950407,0.0,1.0
2000-01-26,110.19,114.19,109.75,110.0,3278200,0.826162580659356,0.856153054591995,0.822863628526766,0.824738033147556,437232170.103502,0.0,1.0
2000-01-27,110.0,113.0,107.0,108.81,3037000,0.824738033147556,0.847230888597035,0.802245177698077,0.815815867152596,405061954.915605,0.0,1.0
2000-01-28,101.62,110.87,100.62,108.19,3779900,0.761907990258678,0.831260961227905,0.754410371775519,0.811167343693037,504146751.197068,0.0,1.0
2000-01-31,103.75,103.87,94.5,101.0,6265000,0.777877917627808,0.778777631845788,0.708524946658582,0.757259466799119,835598665.639205,0.0,1.0
2000-02-01,100.25,105.0,100.0,104.0,2839600,0.75163625293675,0.787249940731758,0.74976184831596,0.779752322248598,378733594.724515,0.0,1.0
2000-02-02,98.81,102.12,97.0,100.75,4144600,0.740839682321,0.765656799500258,0.727268992866481,0.75538506217833,552788863.465004,0.0,1.0
2000-02-03,103.31,104.25,100.25,100.31,4242800,0.774578965495218,0.781626726869388,0.75163625293675,0.752086110045739,565886355.71812,0.0,1.0
2000-02-04,108.0,110.0,103.62,103.94,3797500,0.809742796181237,0.824738033147556,0.776903227224998,0.779302465139609,506494163.250579,0.0,1.0
2000-02-07,114.06,114.25,105.94,108.0,3938100,0.855178364189184,0.856602911700984,0.794297702105928,0.809742796181237,525246784.5417,0.0,1.0
2000-02-08,114.87,116.12,111.25,114.0,3648600,0.861251435160543,0.870623458264493,0.834110056251505,0.854728507080194,486634523.775132,0.0,1.0
2000-02-09,112.62,117.12,112.44,114.12,2672900,0.844381793573434,0.878121076747652,0.843032222246465,0.855628221298173,356499868.058584,0.0,1.0
2000-02-10,113.5,113.87,110.0,112.87,2705200,0.850979697838614,0.853753816677383,0.824738033147556,0.846256198194224,360807902.679518,0.0,1.0
2000-02-11,108.75,114.12,108.25,113.62,1895100,0.815366010043606,0.855628221298173,0.811617200802026,0.851879412056594,252760260.375556,0.0,1.0
2000-02-14,115.81,115.87,108.62,109.31,3281600,0.868299196534713,0.868749053643703,0.814391319640796,0.819564676394176,437685647.432022,0.0,1.0
2000-02-15,119.0,119.94,115.19,115.25,4337000,0.892216599495992,0.899264360870162,0.863650673075154,0.864100530184144,578450345.231801,0.0,1.0
2000-02-16,114.12,118.12,112.12,117.75,3377200,0.855628221298173,0.885618695230812,0.840632984331854,0.882844576392043,450436362.904505,0.0,1.0
2000-02-17,114.87,115.5,113.12,115.19,2584800,0.861251435160543,0.865974934804934,0.848130602815014,0.863650673075154,344749470.222541,0.0,1.0
2000-02-18,111.25,115.37,110.87,114.62,2084300,0.834110056251505,0.865000244402123,0.831260961227905,0.859377030539753,277994939.950805,0.0,1.0
2000-02-22,113.81,116.94,106.69,110.12,3770500,0.853303959568394,0.876771505420683,0.799920915968298,0.825637747365535,502893019.759397,0.0,1.0
2000-02-23,116.25,119.0,111.0,113.23,4224100,0.871598148667303,0.892216599495992,0.832235651630715,0.848955340848161,563392230.411264,0.0,1.0
2000-02-24,115.2,119.12,111.75,117.31,3361000,0.863725649259986,0.893116313713971,0.837858865493085,0.879545624259452,448275676.809795,0.0,1.0
2000-02-25,110.37,117.0,110.12,114.81,2224500,0.827512151986325,0.877221362529673,0.825637747365535,0.860801578051554,296694210.967983,0.0,1.0
2000-02-28,113.25,115.0,108.37,110.12,2931500,0.849105293217824,0.862226125563354,0.812516915020006,0.825637747365535,390990820.163022,0.0,1.0
2000-02-29,114.62,117.25,112.56,113.56,3294300,0.859377030539753,0.879095767150463,0.843931936464444,0.851429554947604,439379518.629726,0.0,1.0
2000-03-01,130.31,132.06,118.5,118.56,9616100,0.977014664540527,0.990135496886057,0.888467790254412,0.888917647363402,1282553923.1689,0.0,1.0
2000-03-02,122.0,127.94,120.69,127.0,2779100,0.914709454945471,0.959245308735439,0.904887574732532,0.952197547361269,370664365.790569,0.0,1.0
2000-03-03,128.0,128.23,120.0,124.87,2887200,0.959695165844429,0.961419618095555,0.899714217979152,0.936227619992139,385082277.323785,0.0,1.0
2000-03-06,125.69,129.13,125.0,126.0,1880000,0.94237566714833,0.968167474730399,0.93720231039495,0.944699928878109,250746287.534191,0.0,1.0
2000-03-07,122.87,127.44,121.12,126.44,2437600,0.92123238302582,0.955496499493859,0.908111550680291,0.9479988810107,325116569.411353,0.0,1.0
2000-03-08,122.0,123.94,118.56,122.87,2421700,0.914709454945471,0.929254834802801,0.888917647363402,0.92123238302582,322995896.022101,0.0,1.0
2000-03-09,122.25,125.0,118.25,120.87,2470700,0.916583859566261,0.93720231039495,0.886593385633623,0.906237146059501,329531304.580173,0.0,1.0
2000-03-10,125.75,127.94,121.0,121.69,2219700,0.942825524257319,0.959245308735439,0.907211836462311,0.912385193215692,296054007.680661,0.0,1.0
2000-03-13,121.31,126.5,119.5,122.12,2713900,0.909536098192091,0.948448738119689,0.895965408737572,0.91560916916345,361968271.137787,0.0,1.0
2000-03-14,114.25,124.25,114.0,121.22,3826600,0.856602911700984,0.93157909653258,0.854728507080194,0.908861312528606,510375395.679965,0.0,1.0
2000-03-15,116.25,120.25,114.12,115.62,3960800,0.871598148667303,0.901588622599942,0.855628221298173,0.866874649022913,528274412.587991,0.0,1.0
2000-03-16,121.56,122.0,114.5,117.31,3375900,0.911410502812881,0.914709454945471,0.858477316321774,0.879545624259452,450262974.514189,0.0,1.0
2000-03-17,125.0,125.0,119.62,120.12,2723600,0.93720231039495,0.93720231039495,0.896865122955551,0.900613932197131,363262015.280916,0.0,1.0
2000-03-20,123.0,126.25,122.37,123.5,1825800,0.922207073428631,0.946574333498899,0.91748357378424,0.92595588267021,243517325.414854,0.0,1.0
2000-03-21,134.94,136.75,121.62,122.56,4681500,1.01172863811756,1.02529932757207,0.91186035992187,0.91890812129604,624398268.66559,0.0,1.0
2000-03-22,144.19,144.38,131.56,132.78,5071400,1.08108160908678,1.08250615659858,0.986386687644477,0.995533782193932,676401448.191967,0.0,1.0
2000-03-23,141.31,150.38,140.0,142.0,5022900,1.05948846785528,1.12749186749754,1.04966658764234,1.06466182460866,669932727.476325,0.0,1.0
2000-03-24,138.69,143.94,135.5,142.44,3990300,1.0398447074294,1.07920720446599,1.01592730446813,1.06796077674125,532208995.291322,0.0,1.0
2000-03-27,139.56,144.75,136.88,137.63,2492700,1.04636763550975,1.08528027543735,1.02627401797489,1.03189723183726,332465569.647064,0.0,1.0
2000-03-28,139.13,142.0,137.13,137.25,1812200,1.04314365956199,1.06466182460866,1.02814842259568,1.02904813681365,241703416.100778,0.0,1.0
2000-03-29,135.94,139.44,133.83,139.38,2141400,1.01922625660072,1.04546792129177,1.00340628160125,1.04501806418278,285610691.556231,0.0,1.0
2000-03-30,125.75,137.69,125.44,133.56,3700000,0.942825524257319,1.03234708894625,0.94050126252754,1.0013819246108,493490033.976865,0.0,1.0
2000-03-31,135.81,137.25,126.0,127.44,3612800,1.01825156619791,1.02904813681365,0.944699928878109,0.955496499493859,481859674.257192,0.0,1.0
2000-04-03,133.31,139.5,129.44,135.5,2933600,0.999507519990006,1.04591777840076,0.970491736460178,1.01592730446813,391270909.101224,0.0,1.0
2000-04-04,127.31,133.0,116.75,132.63,5895800,0.954521809091048,0.997183258260227,0.875346957908883,0.994409139421457,786356362.789406,0.0,1.0
2000-04-05,130.38,132.88,124.0,126.47,4086300,0.977539497834348,0.996283544042247,0.92970469191179,0.948223809565194,545013061.037747,0.0,1.0
2000-04-06,125.19,134.5,123.25,130.63,2318100,0.93862685790675,1.00842968598497,0.924081478049421,0.979413902455138,309178175.070749,0.0,1.0
2000-04-07,131.75,131.88,125.5,127.25,2164600,0.987811235156277,0.988785925559088,0.94095111963653,0.954071951982059,288705007.444952,0.0,1.0
2000-04-10,125.0,132.75,124.75,131.69,1895200,0.93720231039495,0.995308853639437,0.93532790577416,0.987361378047288,252773597.944042,0.0,1.0
2000-04-11,119.44,124.87,118.06,123.5,4837700,0.895515551628582,0.936227619992139,0.885168838121822,0.92595588267021,645231550.640508,0.0,1.0
2000-04-12,109.25,119.0,104.87,119.0,8403000,0.819114819285186,0.892216599495992,0.786275250328947,0.892216599495992,1120755879.86692,0.0,1.0
2000-04-13,113.81,120.0,108.5,111.5,4730600,0.853303959568394,0.899714217979152,0.813491605422816,0.835984460872295,630947014.79215,0.0,1.0
2000-04-14,111.87,118.0,109.0,109.31,5960900,0.838758579711064,0.884718981012833,0.817240414664396,0.819564676394176,795039119.873701,0.0,1.0
2000-04-17,123.87,123.94,109.06,109.5,3656800,0.928730001508979,0.929254834802801,0.817690271773386,0.820989223905976,487728204.390973,0.0,1.0
2000-04-18,126.87,126.87,119.37,123.5,3490400,0.951222856958458,0.951222856958458,0.894990718334761,0.92595588267021,465534490.4305,0.0,1.0
2000-04-19,121.12,130.25,119.75,126.19,4644200,0.908111550680291,0.976564807431538,0.897839813358362,0.94612447638991,619423355.620366,0.0,1.0
2000-04-20,118.87,124.75,117.06,123.69,6447500,0.891241909093181,0.93532790577416,0.877671219638663,0.927380430182011,859939728.125902,0.0,1.0
2000-04-24,120.5,120.5,114.75,115.0,3960900,0.903463027220732,0.903463027220732,0.860351720942564,0.862226125563354,528287750.156476,0.0,1.0
2000-04-25,128.31,128.75,122.06,122.12,3496800,0.962019427574208,0.965318379706798,0.915159312054461,0.91560916916345,466388094.813595,0.0,1.0
2000-04-26,121.31,128.0,120.0,126.62,3276000,0.909536098192091,0.959695165844429,0.899714217979152,0.949348452337668,436938743.596813,0.0,1.0
2000-04-27,126.75,127.0,116.58,117.19,2916100,0.950323142740479,0.952197547361269,0.874072362766746,0.878645910041473,388936834.616199,0.0,1.0
2000-04-28,124.06,127.5,121.31,127.12,2228400,0.93015454902078,0.955946356602849,0.909536098192091,0.953097261579248,297214376.138931,0.0,1.0
2000-05-01,124.31,125.12,121.87,124.87,2019600,0.93202895364157,0.938102024612929,0.91373476454266,0.936227619992139,269365533.140453,0.0,1.0
2000-05-02,117.87,126.25,117.5,123.25,2111000,0.883744290610022,0.946574333498899,0.880970171771253,0.924081478049421,281556070.73653,0.0,1.0
2000-05-03,115.06,121.25,111.62,118.94,4373200,0.862675982672343,0.909086241083101,0.836884175090274,0.891766742387003,583278545.023683,0.0,1.0
2000-05-04,110.69,115.25,110.56,115.12,3567100,0.829911389900936,0.864100530184144,0.828936699498125,0.863125839781333,475764405.459155,0.0,1.0
2000-05-05,113.12,114.75,110.72,110.81,2536400,0.848130602815014,0.860351720942564,0.830136318455431,0.830811104118915,338294087.075384,0.0,1.0
2000-05-08,110.12,113.69,110.0,112.09,1650900,0.825637747365535,0.852404245350415,0.824738033147556,0.840408055777359,220189918.133083,0.0,1.0
2000-05-09,105.44,111.25,104.87,110.31,2920900,0.790548892864348,0.834110056251505,0.786275250328947,0.827062294877335,389577037.90352,0.0,1.0
2000-05-10,99.31,105.0,98.75,104.06,4777600,0.74458849156258,0.787249940731758,0.74038982521201,0.780202179357588,637215671.980505,0.0,1.0
2000-05-11,102.81,104.25,99.0,101.37,4462000,0.770830156253638,0.781626726869388,0.7422642298328,0.760033585637888,595122305.839128,0.0,1.0
2000-05-12,107.62,110.5,104.77,106.0,2740300,0.806893701157636,0.828486842389136,0.785525488480631,0.794747559214917,365489389.218055,0.0,1.0
2000-05-15,101.0,108.06,100.12,108.06,6061900,0.757259466799119,0.810192653290226,0.750661562533939,0.810192653290226,808510064.044421,0.0,1.0
2000-05-16,105.69,109.06,102.75,104.52,3932600,0.792423297485138,0.817690271773386,0.770380299144649,0.783651083859841,524513218.274978,0.0,1.0
2000-05-17,101.37,103.69,100.37,103.62,3554400,0.760033585637888,0.777428060518819,0.752535967154729,0.776903227224998,474070534.261451,0.0,1.0
2000-05-18,100.75,104.94,100.62,103.0,3337300,0.75538506217833,0.786800083622768,0.754410371775519,0.772254703765439,445114673.078646,0.0,1.0
2000-05-19,94.0,99.25,93.37,99.25,6613100,0.704776137417002,0.74413863445359,0.700052637772612,0.74413863445359,882026741.538488,0.0,1.0
2000-05-22,89.94,93.75,86.0,93.75,6745600,0.674335806375374,0.702901732796212,0.644795189551725,0.702901732796212,899699019.782254,0.0,1.0
2000-05-23,85.81,93.37,85.62,90.5,4621300,0.643370642039925,0.700052637772612,0.641946094528125,0.678534472725944,616369052.437104,0.0,1.0
2000-05-24,87.69,89.75,83.0,86.19,6057700,0.657466164788265,0.672911258863574,0.622302334102247,0.646219737063526,807949886.168015,0.0,1.0
2000-05-25,87.27,92.66,86.0,88.5,3631700,0.654317165025338,0.694729328649568,0.644795189551725,0.663539235759624,484380474.701022,0.0,1.0
2000-05-26,86.37,89.87,85.25,88.0,1617400,0.647569308390495,0.673810973081553,0.639171975689356,0.659790426518045,215721832.690319,0.0,1.0
2000-05-30,87.56,88.12,81.75,87.62,6366600,0.656491474385454,0.660690140736024,0.612930310998297,0.656941331494444,849149635.22084,0.0,1.0
2000-05-31,84.0,91.25,83.81,86.87,3870600,0.629799952585406,0.684157686588313,0.628375405073606,0.651318117632074,516243925.813744,0.0,1.0
2000-06-01,89.12,89.56,80.37,81.75,8070000,0.668187759219183,0.671486711351774,0.602583597491537,0.612930310998297,1076341776.809,0.0,1.0
2000-06-02,92.56,99.75,89.0,93.75,7079000,0.693979566801252,0.74788744369517,0.667288045001204,0.702901732796212,944166473.114116,0.0,1.0
2000-06-05,91.31,95.25,89.69,93.31,2889900,0.684607543697303,0.714148160520952,0.672461401754584,0.699602780663622,385442391.672903,0.0,1.0
2000-06-06,92.87,96.75,90.31,91.97,4691800,0.696303828531032,0.725394588245691,0.677109925214143,0.689555971896188,625772038.219636,0.0,1.0
2000-06-07,96.56,97.0,91.62,93.62,3009100,0.723970040733891,0.727268992866481,0.686931805427082,0.701927042393402,401340773.30805,0.0,1.0
2000-06-08,94.81,98.5,93.12,97.62,2129700,0.710849208388362,0.73851542059122,0.698178233151822,0.73191751632604,284050196.043386,0.0,1.0
2000-06-09,95.75,97.94,94.37,96.75,2253200,0.717896969762532,0.734316754240651,0.707550256255771,0.725394588245691,300522093.123425,0.0,1.0
2000-06-12,91.19,96.44,90.87,96.37,2592300,0.683707829479324,0.723070326515912,0.681308591564713,0.72254549322209,345749787.85898,0.0,1.0
2000-06-13,94.5,94.69,88.19,91.19,3138000,0.708524946658582,0.709949494170382,0.661214974029845,0.683707829479324,418532899.086325,0.0,1.0
2000-06-14,90.44,96.25,90.12,94.69,2477200,0.678084615616954,0.721645779004111,0.675685377702343,0.709949494170382,330398246.531754,0.0,1.0
2000-06-15,92.37,93.37,89.0,91.25,2219400,0.692555019289452,0.700052637772612,0.667288045001204,0.684157686588313,296013994.975204,0.0,1.0
2000-06-16,91.19,93.75,89.06,93.5,2710400,0.683707829479324,0.702901732796212,0.667737902110194,0.701027328175422,361501456.240782,0.0,1.0
2000-06-19,96.62,97.87,89.81,90.56,3517900,0.72441989784288,0.73379192094683,0.673361115972564,0.678984329834933,469202321.764112,0.0,1.0
2000-06-20,101.25,103.94,98.37,98.5,4476700,0.759133871419909,0.779302465139609,0.73754073018841,0.73851542059122,597082928.406549,0.0,1.0
2000-06-21,55.63,56.94,50.31,50.5,4375000,0.834185032436337,0.853828792862215,0.754410371775519,0.757259466799119,291759310.628214,0.0,2.0
2000-06-22,53.75,57.63,53.56,55.75,8352000,0.805993986939657,0.864175506368975,0.803144891916056,0.835984460872295,556976859.969564,0.0,1.0
2000-06-23,51.69,54.63,50.81,53.78,3660100,0.775103798789039,0.819189795470018,0.761907990258678,0.806443844048646,244084172.075503,0.0,1.0
2000-06-26,54.13,54.75,52.13,52.5,3309900,0.811692176986858,0.820989223905976,0.78170170305422,0.787249940731758,220730089.65676,0.0,1.0
2000-06-27,51.75,55.5,51.63,53.78,3633400,0.776003513007018,0.832235651630715,0.77420408457106,0.806443844048646,242303606.682641,0.0,1.0
2000-06-28,54.44,55.38,51.5,53.31,5114800,0.816340700446417,0.830436223194757,0.772254703765439,0.799396082674476,341094976.457415,0.0,1.0
2000-06-29,51.25,53.94,51.06,53.06,3636800,0.768505894523859,0.808843081963257,0.765656799500258,0.795647273432897,242530345.3469,0.0,1.0
2000-06-30,52.38,54.94,51.69,52.81,5769600,0.7854505122958,0.823838318929577,0.775103798789039,0.791898464191317,384762175.680124,0.0,1.0
2000-07-03,53.31,54.31,52.13,52.13,1264800,0.799396082674476,0.814391319640796,0.78170170305422,0.78170170305422,84346783.1045863,0.0,1.0
2000-07-05,51.63,55.19,50.75,53.25,4736000,0.77420408457106,0.827587128171156,0.761008276040699,0.798496368456497,315833621.745194,0.0,1.0
2000-07-06,51.81,52.94,49.63,52.5,5527600,0.776903227224998,0.793847844996938,0.744213610638422,0.787249940731758,368623717.812232,0.0,1.0
2000-07-07,54.44,54.81,52.13,52.59,4707200,0.816340700446417,0.821888938123955,0.78170170305422,0.788599512058727,313913011.883229,0.0,1.0
2000-07-10,57.13,58.25,53.75,54.09,7103500,0.856677887885816,0.873472553288093,0.805993986939657,0.811092367508205,473717088.696575,0.0,1.0
2000-07-11,56.94,59.25,55.44,57.0,6391000,0.853828792862215,0.888467790254412,0.831335937412736,0.854728507080194,426202000.965695,0.0,1.0
2000-07-12,58.88,58.94,56.38,58.13,4025600,0.882919552576874,0.883819266794853,0.845431460161076,0.871673124852135,268458578.483415,0.0,1.0
2000-07-13,56.5,60.63,54.75,58.5,7958200,0.847230888597035,0.909161217267933,0.820989223905976,0.877221362529673,530715187.620903,0.0,1.0
2000-07-14,57.69,59.0,56.88,57.13,3397800,0.865075220586954,0.884718981012833,0.852929078644236,0.856677887885816,226591951.006296,0.0,1.0
2000-07-17,58.31,58.81,57.13,58.25,4642900,0.874372267506072,0.881869885989232,0.856677887885816,0.873472553288093,309624983.615025,0.0,1.0
2000-07-18,57.25,58.88,56.88,58.5,5685800,0.858477316321774,0.882919552576874,0.852929078644236,0.877221362529673,379173734.484548,0.0,1.0
2000-07-19,52.69,56.81,51.75,55.19,8176300,0.790099035755358,0.851879412056594,0.776003513007018,0.827587128171156,545259806.054735,0.0,1.0
2000-07-20,55.13,57.06,54.13,55.0,8313800,0.826687413953177,0.855628221298173,0.811692176986858,0.824738033147556,554429384.388765,0.0,1.0
2000-07-21,53.56,55.63,52.94,54.36,3504200,0.803144891916056,0.834185032436337,0.793847844996938,0.815141081489112,233687537.440774,0.0,1.0
2000-07-24,48.69,52.88,47.5,52.56,7360200,0.730118087890082,0.792948130778959,0.712273755900162,0.788149654949737,490835857.848178,0.0,1.0
2000-07-25,50.06,50.63,49.06,50.31,3778700,0.750661562533939,0.759208847604741,0.73566632556762,0.754410371775519,251993350.187619,0.0,1.0
2000-07-26,50.06,51.25,49.25,49.84,3758400,0.750661562533939,0.768505894523859,0.73851542059122,0.747362610401349,250639586.986304,0.0,1.0
2000-07-27,52.0,53.25,49.88,50.0,5267600,0.779752322248598,0.798496368456497,0.747962419880002,0.74976184831596,351284878.780613,0.0,1.0
2000-07-28,48.31,52.5,46.88,52.28,4248100,0.72441989784288,0.787249940731758,0.702976708981044,0.783950988599168,283296623.423935,0.0,1.0
2000-07-31,50.81,51.63,48.75,49.16,2773200,0.761907990258678,0.77420408457106,0.731017802108061,0.737165849264252,184938724.624952,0.0,1.0
2000-08-01,49.31,51.16,49.25,50.31,2451500,0.7394151348092,0.76715632319689,0.73851542059122,0.754410371775519,163485245.715444,0.0,1.0
2000-08-02,47.25,49.94,47.19,49.0,2899200,0.708524946658582,0.748862134097981,0.707625232440603,0.734766611349641,193341392.771044,0.0,1.0
2000-08-03,48.0,48.06,44.25,45.56,6069600,0.719771374383321,0.720671088601301,0.663539235759624,0.683182996185503,404768528.408916,0.0,1.0
2000-08-04,47.38,51.25,46.31,49.47,4698600,0.710474327464204,0.768505894523859,0.694429423910242,0.741814372723811,313339496.438337,0.0,1.0
2000-08-07,47.94,49.06,47.19,47.88,3345500,0.718871660165342,0.73566632556762,0.707625232440603,0.717971945947363,223104176.847244,0.0,1.0
2000-08-08,46.75,48.0,46.31,47.94,3154900,0.701027328175422,0.719771374383321,0.694429423910242,0.718871660165342,210393474.080218,0.0,1.0
2000-08-09,47.5,48.44,47.25,48.13,6779300,0.712273755900162,0.726369278648502,0.708524946658582,0.721720755188943,452096890.180994,0.0,1.0
2000-08-10,47.56,48.44,47.38,48.0,4494900,0.713173470118141,0.726369278648502,0.710474327464204,0.719771374383321,299755182.935488,0.0,1.0
2000-08-11,47.69,48.0,45.56,46.84,4251000,0.715122850923762,0.719771374383321,0.683182996185503,0.702376899502391,283490018.16698,0.0,1.0
2000-08-14,47.06,47.69,46.31,47.59,2797500,0.705675851634981,0.715122850923762,0.694429423910242,0.713623327227131,186559239.195984,0.0,1.0
2000-08-15,46.69,47.94,46.5,47.25,2039300,0.700127613957443,0.718871660165342,0.697278518933843,0.708524946658582,135996517.066084,0.0,1.0
2000-08-16,48.5,49.0,46.81,46.88,2565600,0.727268992866481,0.734766611349641,0.701927042393402,0.702976708981044,171094328.536628,0.0,1.0
2000-08-17,51.44,52.44,48.31,48.38,4837500,0.771354989547459,0.786350226513779,0.72441989784288,0.725469564430523,322602437.751768,0.0,1.0
2000-08-18,50.0,51.81,49.88,51.38,3396000,0.74976184831596,0.776903227224998,0.747962419880002,0.77045527532948,226471912.889923,0.0,1.0
2000-08-21,50.5,51.56,49.63,50.25,2401200,0.757259466799119,0.773154417983418,0.744213610638422,0.75351065755754,160130847.24125,0.0,1.0
2000-08-22,51.69,52.81,50.38,50.63,4942900,0.775103798789039,0.791898464191317,0.755460038363161,0.759208847604741,329631336.343817,0.0,1.0
2000-08-23,54.31,54.75,51.06,51.47,4229700,0.814391319640796,0.820989223905976,0.765656799500258,0.771804846656449,282069567.123236,0.0,1.0
2000-08-24,56.11,56.63,53.38,54.67,5549400,0.84138274618017,0.849180269402656,0.800445749262119,0.81978960494867,370077512.777191,0.0,1.0
2000-08-25,56.81,57.5,56.38,56.5,5972500,0.851879412056594,0.862226125563354,0.845431460161076,0.847230888597035,398293138.90903,0.0,1.0
2000-08-28,58.06,59.0,57.06,57.25,6410800,0.870623458264493,0.884718981012833,0.855628221298173,0.858477316321774,427522420.245795,0.0,1.0
2000-08-29,59.19,59.44,57.69,57.88,4768400,0.887568076036433,0.891316885278013,0.865075220586954,0.867924315610555,317994307.839903,0.0,1.0
2000-08-30,59.5,60.0,58.7,59.0,5096300,0.892216599495992,0.899714217979152,0.880220409922937,0.884718981012833,339861251.372473,0.0,1.0
2000-08-31,60.94,61.5,58.94,58.97,7492800,0.913809740727492,0.922207073428631,0.883819266794853,0.884269123903843,499678665.754304,0.0,1.0
2000-09-01,63.44,63.63,61.13,61.31,4587000,0.95129783314329,0.954146928166891,0.916658835751093,0.91935797840503,305897133.223227,0.0,1.0
2000-09-05,62.44,64.12,62.25,62.66,5332900,0.936302596176971,0.961494594280387,0.93345350115337,0.939601548309561,355639594.891246,0.0,1.0
2000-09-06,58.44,62.38,57.75,61.38,6346500,0.876321648311694,0.935402881958992,0.865974934804934,0.920407644992672,423234391.977591,0.0,1.0
2000-09-07,62.0,62.56,58.25,59.13,3883300,0.92970469191179,0.938102024612929,0.873472553288093,0.886668361818454,258968898.505724,0.0,1.0
2000-09-08,58.88,61.63,58.5,61.63,3491400,0.882919552576874,0.924156454234252,0.877221362529673,0.924156454234252,232833933.057679,0.0,1.0
2000-09-11,58.44,60.38,58.13,58.69,3346100,0.876321648311694,0.905412408026353,0.871673124852135,0.880070457553274,223144189.552701,0.0,1.0
2000-09-12,57.75,60.06,57.0,57.34,3357100,0.865974934804934,0.900613932197131,0.854728507080194,0.859826887648743,223877755.819423,0.0,1.0
2000-09-13,58.0,59.5,56.75,56.75,5464000,0.869723744046513,0.892216599495992,0.850979697838614,0.850979697838614,364382371.033728,0.0,1.0
2000-09-14,56.86,59.63,56.81,58.56,7617000,0.85262917390491,0.894165980301614,0.851879412056594,0.878121076747652,507961295.784024,0.0,1.0
2000-09-15,55.23,58.19,54.25,57.75,7044900,0.828186937649809,0.872572839070114,0.813491605422816,0.865974934804934,469809181.130218,0.0,1.0
2000-09-18,60.66,60.75,55.06,55.25,7581000,0.909611074376922,0.910960645703891,0.825637747365535,0.828486842389136,505560533.456569,0.0,1.0
2000-09-19,59.94,60.5,58.56,59.75,4848400,0.898814503761173,0.907211836462311,0.878121076747652,0.895965408737572,323329335.234247,0.0,1.0
2000-09-20,61.05,61.44,58.56,59.41,4060500,0.915459216793787,0.921307359210651,0.878121076747652,0.890867028169023,270785984.184197,0.0,1.0
2000-09-21,56.69,59.63,55.25,58.5,9115900,0.850079983620635,0.894165980301614,0.828486842389136,0.877221362529673,607919702.801311,0.0,1.0
2000-09-22,52.19,52.44,50.0,50.31,12976800,0.782601417272199,0.786350226513779,0.74976184831596,0.754410371775519,865394793.636619,0.0,1.0
2000-09-25,53.5,55.5,52.06,52.75,7777700,0.802245177698077,0.832235651630715,0.780652036466577,0.790998749973338,518678032.062414,0.0,1.0
2000-09-26,51.44,54.75,51.38,53.31,5195300,0.771354989547459,0.820989223905976,0.77045527532948,0.799396082674476,346463347.772974,0.0,1.0
2000-09-27,48.94,52.75,48.25,51.75,7183200,0.733866897131661,0.790998749973338,0.723520183624901,0.776003513007018,479032109.738192,0.0,1.0
2000-09-28,53.5,53.81,48.13,49.31,17492600,0.802245177698077,0.806893701157636,0.721720755188943,0.7394151348092,1166543752.47888,0.0,1.0
2000-09-29,25.75,29.0,25.37,28.19,132529300,0.386127351882719,0.434861872023257,0.380429161835518,0.422715730080538,8838093075.66624,0.0,1.0
2000-10-02,24.25,26.75,23.5,26.69,43299800,0.363634496433241,0.401122588849039,0.352388068708501,0.400222874631059,2887570239.62046,0.0,1.0
2000-10-03,22.31,25.0,22.19,24.94,36395000,0.334543736718581,0.37488092415798,0.332744308282623,0.373981209940001,2427104025.2146,0.0,1.0
2000-10-04,23.62,23.75,21.87,22.37,26179000,0.354187497144459,0.356136877950081,0.327945832453401,0.33544345093656,1745821026.95681,0.0,1.0
2000-10-05,22.06,24.5,22.0,23.5,15589400,0.330794927477001,0.36738330567482,0.329895213259022,0.352388068708501,1039623450.76743,0.0,1.0
2000-10-06,22.19,22.94,21.0,22.69,10940300,0.332744308282623,0.343990736007362,0.314899976292703,0.340241926765783,729585002.529337,0.0,1.0
2000-10-09,21.75,22.87,21.12,22.62,10670800,0.326146404017443,0.34294106941972,0.316699404728661,0.33919226017814,711612628.994638,0.0,1.0
2000-10-10,20.87,22.44,20.5,21.62,12341100,0.312950595487082,0.336493117524203,0.307402357809544,0.324197023211821,823001332.204308,0.0,1.0
2000-10-11,19.62,21.0,19.12,20.12,21400400,0.294206549279183,0.314899976292703,0.286708930796023,0.301704167762342,1427146503.12412,0.0,1.0
2000-10-12,20.0,20.81,19.5,20.31,21269000,0.299904739326384,0.312050881269102,0.292407120843224,0.304553262785943,1418383720.62891,0.0,1.0
2000-10-13,22.06,22.12,20.0,20.25,22281300,0.330794927477001,0.331694641694981,0.299904739326384,0.303653548567964,1485891823.5201,0.0,1.0
2000-10-16,21.5,23.25,21.37,22.31,14646000,0.322397594775863,0.348639259466921,0.320448213970241,0.334543736718581,976710140.219616,0.0,1.0
2000-10-17,20.12,21.94,19.69,21.69,10745000,0.301704167762342,0.328995499041043,0.295256215866825,0.325246689799463,716560866.902894,0.0,1.0
2000-10-18,20.12,21.06,18.75,19.44,14897600,0.301704167762342,0.315799690510682,0.281160693118485,0.291507406625245,993488801.374831,0.0,1.0
2000-10-19,18.94,19.81,18.31,19.16,26905800,0.284009788142086,0.297055644302783,0.274562788853304,0.287308740274676,1794289750.83442,0.0,1.0
2000-10-20,19.5,20.37,18.94,19.06,14129700,0.292407120843224,0.305452977003922,0.284009788142086,0.285809216578044,942279207.173367,0.0,1.0
2000-10-23,20.37,20.56,19.44,20.27,9844500,0.305452977003922,0.308302072027523,0.291507406625245,0.30395345330729,656508464.795304,0.0,1.0
2000-10-24,18.87,20.87,18.81,20.69,14365200,0.282960121554443,0.312950595487082,0.282060407336464,0.310251452833144,957984194.065468,0.0,1.0
2000-10-25,18.5,19.19,18.44,19.06,11856600,0.277411883876905,0.287758597383665,0.276512169658926,0.285809216578044,790691072.547311,0.0,1.0
2000-10-26,18.5,18.87,17.5,18.81,12890200,0.277411883876905,0.282960121554443,0.262416646910586,0.282060407336464,859619626.482241,0.0,1.0
2000-10-27,18.56,19.19,17.87,18.87,13294700,0.278311598094884,0.287758597383665,0.267964884588124,0.282960121554443,886594858.744896,0.0,1.0
2000-10-30,19.31,19.94,18.75,19.12,11414100,0.289558025819624,0.299005025108405,0.281160693118485,0.286708930796023,761181702.272341,0.0,1.0
2000-10-31,19.56,20.25,19.25,19.75,15819300,0.293306835061203,0.303653548567964,0.288658311601645,0.296155930084804,1054954985.74192,0.0,1.0
2000-11-01,20.5,20.87,19.44,19.44,10274400,0.307402357809544,0.312950595487082,0.291507406625245,0.291507406625245,685177568.255661,0.0,1.0
2000-11-02,22.31,22.44,21.06,21.12,10548100,0.334543736718581,0.336493117524203,0.315799690510682,0.316699404728661,703430030.728564,0.0,1.0
2000-11-03,22.25,23.0,21.94,23.0,9211100,0.333644022500602,0.344890450225342,0.328995499041043,0.344890450225342,614268385.400581,0.0,1.0
2000-11-06,21.44,22.62,20.87,22.44,7026400,0.321497880557884,0.33919226017814,0.312950595487082,0.336493117524203,468575456.045276,0.0,1.0
2000-11-07,21.31,21.81,20.81,21.5,5392200,0.319548499752262,0.327046118235422,0.312050881269102,0.322397594775863,359594183.947304,0.0,1.0
2000-11-08,20.06,21.44,19.81,21.37,7537300,0.300804453544363,0.321497880557884,0.297055644302783,0.320448213970241,502646274.742409,0.0,1.0
2000-11-09,20.19,20.5,19.06,19.87,8514900,0.302753834349985,0.307402357809544,0.285809216578044,0.297955358520762,567840309.501297,0.0,1.0
2000-11-10,19.06,19.87,19.06,19.36,7540200,0.285809216578044,0.297955358520762,0.285809216578044,0.29030778766794,502839669.485453,0.0,1.0
2000-11-13,19.37,20.0,18.25,18.75,7711000,0.290457740037603,0.299904739326384,0.273663074635325,0.281160693118485,514229952.972379,0.0,1.0
2000-11-14,20.25,20.5,19.56,19.94,7303600,0.303653548567964,0.307402357809544,0.293306835061203,0.299005025108405,487061325.966679,0.0,1.0
2000-11-15,19.87,20.19,19.25,20.03,5042100,0.297955358520762,0.302753834349985,0.288658311601645,0.300354596435374,336246770.312805,0.0,1.0
2000-11-16,19.0,19.81,18.87,19.5,4274500,0.284909502360065,0.297055644302783,0.282960121554443,0.292407120843224,285057182.464068,0.0,1.0
2000-11-17,18.5,19.25,18.25,19.19,7967500,0.277411883876905,0.288658311601645,0.273663074635325,0.287758597383665,531335384.555496,0.0,1.0
2000-11-20,18.94,19.5,18.25,18.59,7286900,0.284009788142086,0.292407120843224,0.273663074635325,0.278761455203874,485947638.99811,0.0,1.0
2000-11-21,18.81,19.5,18.75,19.19,5392000,0.282060407336464,0.292407120843224,0.281160693118485,0.287758597383665,359580846.378818,0.0,1.0
2000-11-22,18.5,19.12,18.37,18.81,5009500,0.277411883876905,0.286708930796023,0.275462503071284,0.282060407336464,334072746.649609,0.0,1.0
2000-11-24,19.31,19.5,18.81,18.86,2873800,0.289558025819624,0.292407120843224,0.282060407336464,0.28281016918478,191647521.57334,0.0,1.0
2000-11-27,18.69,19.94,18.5,19.87,4621300,0.280260978900506,0.299005025108405,0.277411883876905,0.297955358520762,308184526.218552,0.0,1.0
2000-11-28,18.03,19.0,17.94,18.69,4805800,0.270364122502735,0.284909502360065,0.269014551175766,0.280260978900506,320488433.146759,0.0,1.0
2000-11-29,17.56,18.31,17.25,18.09,8788400,0.263316361128565,0.274562788853304,0.258667837669006,0.271263836720714,586079434.405714,0.0,1.0
2000-11-30,16.5,17.0,16.12,16.69,14457100,0.247421409944267,0.254919028427426,0.241723219897065,0.250270504967867,964112806.78472,0.0,1.0
2000-12-01,17.06,17.5,16.81,17.0,6887600,0.255818742645405,0.262416646910586,0.252069933403826,0.254919028427426,459319183.516089,0.0,1.0
2000-12-04,16.69,17.19,16.44,17.19,6634300,0.250270504967867,0.257768123451027,0.246521695726288,0.257768123451027,442427153.028746,0.0,1.0
2000-12-05,17.0,17.44,16.37,16.94,10963900,0.254919028427426,0.261516932692607,0.245472029138645,0.254019314209447,731158835.61067,0.0,1.0
2000-12-06,14.31,15.0,14.0,14.63,24544000,0.214581840988028,0.224928554494788,0.209933317528469,0.21938031681725,1636786404.58489,0.0,1.0
2000-12-07,14.31,14.88,14.0,14.44,7302100,0.214581840988028,0.22312912605883,0.209933317528469,0.216531221793649,486961294.203035,0.0,1.0
2000-12-08,15.06,15.31,14.44,14.81,7779000,0.225828268712767,0.229577077954347,0.216531221793649,0.222079459471187,518764726.257572,0.0,1.0
2000-12-11,15.19,15.38,14.88,15.19,5937700,0.227777649518389,0.230626744541989,0.22312912605883,0.227777649518389,395972401.99249,0.0,1.0
2000-12-12,15.38,16.0,15.0,15.25,6897500,0.230626744541989,0.239923791461107,0.224928554494788,0.228677363736368,459979393.156139,0.0,1.0
2000-12-13,15.0,15.56,14.88,15.56,6158700,0.224928554494788,0.233325887195927,0.22312912605883,0.233325887195927,410710415.169367,0.0,1.0
2000-12-14,14.44,15.25,14.44,15.03,4702100,0.216531221793649,0.228677363736368,0.216531221793649,0.225378411603778,313572903.88684,0.0,1.0
2000-12-15,14.06,14.69,14.0,14.56,9177600,0.210833031746448,0.220280031035229,0.209933317528469,0.218330650229608,612034342.679199,0.0,1.0
2000-12-18,14.25,14.63,13.94,14.56,5818000,0.213682126770049,0.21938031681725,0.20903360331049,0.218330650229608,387989867.253702,0.0,1.0
2000-12-19,14.0,15.25,14.0,14.38,6678700,0.209933317528469,0.228677363736368,0.209933317528469,0.21563150757567,445388093.232606,0.0,1.0
2000-12-20,14.38,14.63,13.63,13.78,10095200,0.21563150757567,0.21938031681725,0.204385079850931,0.206634365395879,673227106.892331,0.0,1.0
2000-12-21,14.06,15.0,13.88,14.25,6550800,0.210833031746448,0.224928554494788,0.20813388909251,0.213682126770049,436858718.185898,0.0,1.0
2000-12-22,15.0,15.0,14.13,14.13,5679500,0.224928554494788,0.224928554494788,0.21188269833409,0.21188269833409,378753601.077244,0.0,1.0
2000-12-26,14.69,15.0,14.25,14.88,3871700,0.220280031035229,0.224928554494788,0.213682126770049,0.22312912605883,258195319.533544,0.0,1.0
2000-12-27,14.81,14.81,14.19,14.34,5811900,0.222079459471187,0.222079459471187,0.212782412552069,0.215031698097017,387583071.414884,0.0,1.0
2000-12-28,14.81,14.94,14.31,14.38,5449600,0.222079459471187,0.224028840276809,0.214581840988028,0.21563150757567,363422066.102747,0.0,1.0
2000-12-29,14.88,15.0,14.5,14.69,11256000,0.22312912605883,0.224928554494788,0.217430936011628,0.220280031035229,750638354.384268,0.0,1.0
2001-01-02,14.88,15.25,14.56,14.88,8077000,0.22312912605883,0.228677363736368,0.218330650229608,0.22312912605883,538637703.301504,0.0,1.0
2001-01-03,16.37,16.69,14.44,14.5,14590600,0.245472029138645,0.250270504967867,0.216531221793649,0.217430936011628,973015633.749034,0.0,1.0
2001-01-04,17.06,18.5,16.81,18.14,13203500,0.255818742645405,0.277411883876905,0.252069933403826,0.27201359856903,880512927.515344,0.0,1.0
2001-01-05,16.37,17.37,16.06,16.94,7363500,0.245472029138645,0.260467266104964,0.240823505679086,0.254019314209447,491055927.728196,0.0,1.0
2001-01-08,16.56,16.98,15.94,16.94,6673200,0.248321124162246,0.2546191236881,0.239024077243128,0.254019314209447,445021310.099245,0.0,1.0
2001-01-09,17.19,17.64,16.56,16.81,10516600,0.257768123451027,0.264515980085871,0.248321124162246,0.252069933403826,701329363.69204,0.0,1.0
2001-01-10,16.56,17.0,16.06,16.69,10371100,0.248321124162246,0.254919028427426,0.240823505679086,0.250270504967867,691626282.618576,0.0,1.0
2001-01-11,18.0,18.5,16.25,16.25,14352400,0.269914265393746,0.277411883876905,0.243672600702687,0.243672600702687,957130589.682371,0.0,1.0
2001-01-12,17.19,18.0,17.06,17.87,7560300,0.257768123451027,0.269914265393746,0.255818742645405,0.267964884588124,504180095.118283,0.0,1.0
2001-01-16,17.12,18.25,17.0,17.44,5466400,0.256718456863385,0.273663074635325,0.254919028427426,0.261516932692607,364542421.855558,0.0,1.0
2001-01-17,16.81,17.56,16.5,17.56,15015600,0.252069933403826,0.263316361128565,0.247421409944267,0.263316361128565,1001357966.78149,0.0,1.0
2001-01-18,18.69,18.75,17.62,17.81,21910900,0.280260978900506,0.281160693118485,0.264216075346544,0.267065170370145,1461190646.68428,0.0,1.0
2001-01-19,19.5,19.56,18.69,19.44,13869000,0.292407120843224,0.293306835061203,0.280260978900506,0.291507406625245,924893686.652047,0.0,1.0
2001-01-22,19.25,19.62,18.44,19.06,9273700,0.288658311601645,0.294206549279183,0.276512169658926,0.285809216578044,618443044.336655,0.0,1.0
2001-01-23,20.5,20.94,19.06,19.31,15705900,0.307402357809544,0.314000262074724,0.285809216578044,0.289558025819624,1047392584.41044,0.0,1.0
2001-01-24,20.5,20.69,19.56,20.62,12805200,0.307402357809544,0.310251452833144,0.293306835061203,0.309201786245502,853951159.875749,0.0,1.0
2001-01-25,19.94,20.56,19.75,20.56,8744800,0.299005025108405,0.308302072027523,0.296155930084804,0.308302072027523,583171844.475795,0.0,1.0
2001-01-26,19.56,19.81,19.06,19.5,8621800,0.293306835061203,0.297055644302783,0.285809216578044,0.292407120843224,574969239.856992,0.0,1.0
2001-01-29,21.69,21.75,19.56,19.56,15277300,0.325246689799463,0.326146404017443,0.293306835061203,0.293306835061203,1018810175.14524,0.0,1.0
2001-01-30,21.75,22.0,20.87,21.56,12364700,0.326146404017443,0.329895213259022,0.312950595487082,0.323297308993842,824575165.285639,0.0,1.0
2001-01-31,21.62,22.5,21.44,21.5,13048300,0.324197023211821,0.337392831742182,0.321497880557884,0.322397594775863,870162974.370314,0.0,1.0
2001-02-01,21.12,21.5,20.5,20.69,6601700,0.316699404728661,0.322397594775863,0.307402357809544,0.310251452833144,440253129.36555,0.0,1.0
2001-02-02,20.62,21.94,20.5,21.12,7631100,0.309201786245502,0.328995499041043,0.307402357809544,0.316699404728661,508901594.362277,0.0,1.0
2001-02-05,20.19,20.56,19.75,20.5,5109200,0.302753834349985,0.308302072027523,0.296155930084804,0.307402357809544,340721524.53981,0.0,1.0
2001-02-06,21.12,21.39,20.0,20.16,8262700,0.316699404728661,0.320748118709568,0.299904739326384,0.302303977240995,551021635.640628,0.0,1.0
2001-02-07,20.75,20.87,19.81,20.66,7033700,0.311151167051123,0.312950595487082,0.297055644302783,0.309801595724155,469062277.295011,0.0,1.0
2001-02-08,20.75,21.06,20.19,20.56,10788000,0.311151167051123,0.315799690510682,0.302753834349985,0.308302072027523,719428444.127355,0.0,1.0
2001-02-09,19.12,20.81,18.69,20.5,10537200,0.286708930796023,0.312050881269102,0.280260978900506,0.307402357809544,702703133.246084,0.0,1.0
2001-02-12,19.69,20.0,18.81,19.06,4895000,0.295256215866825,0.299904739326384,0.282060407336464,0.285809216578044,326436988.691453,0.0,1.0
2001-02-13,19.12,20.44,19.0,19.94,4233400,0.286708930796023,0.306502643591564,0.284909502360065,0.299005025108405,282316312.140224,0.0,1.0
2001-02-14,19.5,19.62,18.5,19.19,5520000,0.292407120843224,0.294206549279183,0.277411883876905,0.287758597383665,368116890.20977,0.0,1.0
2001-02-15,20.06,20.56,19.69,19.69,5561000,0.300804453544363,0.308302072027523,0.295256215866825,0.295256215866825,370851091.749371,0.0,1.0
2001-02-16,19.0,19.5,18.75,19.0,4712700,0.284909502360065,0.292407120843224,0.281160693118485,0.284909502360065,314279795.01659,0.0,1.0
2001-02-20,18.31,19.44,18.19,19.19,5623100,0.274562788853304,0.291507406625245,0.272763360417346,0.287758597383665,374992406.764232,0.0,1.0
2001-02-21,18.87,19.94,18.25,18.25,6968900,0.282960121554443,0.299005025108405,0.273663074635325,0.273663074635325,464740905.105591,0.0,1.0
2001-02-22,18.81,19.37,18.0,19.06,7713600,0.282060407336464,0.290457740037603,0.269914265393746,0.285809216578044,514403341.362695,0.0,1.0
2001-02-23,18.81,18.87,18.25,18.62,5247600,0.282060407336464,0.282960121554443,0.273663074635325,0.279211312312863,349951121.932027,0.0,1.0
2001-02-26,19.5,19.69,18.56,19.06,3686400,0.292407120843224,0.295256215866825,0.278311598094884,0.285809216578044,245838062.331394,0.0,1.0
2001-02-27,19.37,19.44,18.69,19.28,6223500,0.290457740037603,0.291507406625245,0.280260978900506,0.289108168710634,415031787.358786,0.0,1.0
2001-02-28,18.25,19.44,18.12,19.37,9075600,0.273663074635325,0.291507406625245,0.271713693829704,0.290457740037603,605232182.751411,0.0,1.0
2001-03-01,18.75,18.75,17.19,17.81,5901100,0.281160693118485,0.281160693118485,0.257768123451027,0.267065170370145,393531626.959578,0.0,1.0
2001-03-02,19.25,20.44,18.25,18.31,7253600,0.288658311601645,0.306502643591564,0.273663074635325,0.274562788853304,483726933.845214,0.0,1.0
2001-03-05,20.37,20.5,19.25,19.37,5788800,0.305452977003922,0.307402357809544,0.288658311601645,0.290457740037603,386042582.254767,0.0,1.0
2001-03-06,21.5,22.06,20.69,20.72,13067900,0.322397594775863,0.330794927477001,0.310251452833144,0.310701309942134,871470056.081928,0.0,1.0
2001-03-07,21.25,21.62,20.75,21.31,7491800,0.318648785534283,0.324197023211821,0.311151167051123,0.319548499752262,499611977.911875,0.0,1.0
2001-03-08,20.81,21.12,20.44,20.69,3658200,0.312050881269102,0.316699404728661,0.306502643591564,0.310251452833144,243957465.174888,0.0,1.0
2001-03-09,20.25,20.69,20.0,20.62,5341700,0.303653548567964,0.310251452833144,0.299904739326384,0.309201786245502,356226447.904624,0.0,1.0
2001-03-12,18.62,19.87,18.12,19.69,6982500,0.279211312312863,0.297955358520762,0.271713693829704,0.295256215866825,465647859.76263,0.0,1.0
2001-03-13,19.56,19.56,18.19,18.87,7916600,0.293306835061203,0.293306835061203,0.272763360417346,0.282960121554443,527940973.375845,0.0,1.0
2001-03-14,20.44,20.5,18.44,18.5,8531700,0.306502643591564,0.307402357809544,0.276512169658926,0.277411883876905,568960665.254111,0.0,1.0
2001-03-15,19.69,21.37,19.69,20.87,9452100,0.295256215866825,0.320448213970241,0.295256215866825,0.312950595487082,630340155.426044,0.0,1.0
2001-03-16,19.62,20.31,18.87,19.0,8398500,0.294206549279183,0.304553262785943,0.282960121554443,0.284909502360065,560077844.642526,0.0,1.0
2001-03-19,20.56,20.62,19.5,19.75,6357300,0.308302072027523,0.309201786245502,0.292407120843224,0.296155930084804,423954620.675827,0.0,1.0
2001-03-20,19.69,20.94,19.69,20.72,8914400,0.295256215866825,0.314000262074724,0.295256215866825,0.310701309942134,594482102.551806,0.0,1.0
2001-03-21,20.12,20.87,19.37,19.78,6631700,0.301704167762342,0.312950595487082,0.290457740037603,0.296605787193794,442253764.638429,0.0,1.0
2001-03-22,21.62,21.75,20.19,20.37,12916100,0.324197023211821,0.326146404017443,0.302753834349985,0.305452977003922,861346841.60116,0.0,1.0
2001-03-23,23.0,23.56,22.0,22.06,16873000,0.344890450225342,0.35328778292648,0.329895213259022,0.330794927477001,1125223965.30968,0.0,1.0
2001-03-26,21.78,23.75,21.13,23.13,13115200,0.326596261126432,0.356136877950081,0.316849357098325,0.346839831030963,874624391.028835,0.0,1.0
2001-03-27,22.87,23.05,21.9,21.94,9711100,0.34294106941972,0.345640212073657,0.32839568956239,0.328995499041043,647612306.615234,0.0,1.0
2001-03-28,22.17,22.5,21.5,22.08,10440400,0.332444403543297,0.337392831742182,0.322397594775863,0.331094832216328,696247750.098926,0.0,1.0
2001-03-29,22.53,23.45,21.5,21.77,10947600,0.337842688851172,0.351638306860185,0.322397594775863,0.326446308756769,730071823.77907,0.0,1.0
2001-03-30,22.07,22.72,21.34,22.55,7149100,0.330944879846665,0.340691783874772,0.319998356861252,0.338142593590498,476758054.311352,0.0,1.0
2001-04-02,21.59,22.66,21.4,22.09,6087700,0.323747166102831,0.339792069656793,0.320898071079231,0.331244784585991,405975578.356887,0.0,1.0
2001-04-03,20.24,21.4,20.13,21.36,6583700,0.303503596198301,0.320898071079231,0.301854120132005,0.320298261600578,439052748.201822,0.0,1.0
2001-04-04,19.5,20.25,18.75,19.76,12240800,0.292407120843224,0.303653548567964,0.281160693118485,0.296305882454467,816312541.60865,0.0,1.0
2001-04-05,20.87,22.5,20.0,20.6,7977900,0.312950595487082,0.337392831742182,0.299904739326384,0.308901881506175,532028938.11676,0.0,1.0
2001-04-06,20.59,21.04,19.9,20.8,5801600,0.308751929136512,0.315499785771356,0.298405215629752,0.311900928899439,386896186.637862,0.0,1.0
2001-04-09,20.54,21.34,20.06,20.69,4760400,0.308002167288196,0.319998356861252,0.300804453544363,0.310251452833144,317460805.100469,0.0,1.0
2001-04-10,22.04,22.7,20.78,20.9,8167400,0.330495022737675,0.340391879135446,0.311601024160113,0.313400452596071,544666284.257114,0.0,1.0
2001-04-11,21.8,23.0,21.28,22.98,5966000,0.326896165865758,0.344890450225342,0.319098642643273,0.344590545486015,397859667.933241,0.0,1.0
2001-04-12,22.42,23.02,21.15,21.42,5338100,0.336193212784876,0.345190354964668,0.317149261837651,0.321197975818557,355986371.671879,0.0,1.0
2001-04-16,21.44,22.4,20.86,22.09,5093300,0.321497880557884,0.33589330804555,0.312800643117418,0.331244784585991,339661187.845184,0.0,1.0
2001-04-17,20.4,21.21,19.6,21.2,12235700,0.305902834112912,0.31804897605563,0.293906644539856,0.317899023685967,815972433.612259,0.0,1.0
2001-04-18,22.79,24.08,21.08,21.57,19657900,0.341741450462414,0.361085306148966,0.316099595250009,0.323447261363505,1310942937.69106,0.0,1.0
2001-04-19,25.72,25.75,23.6,25.55,33458400,0.38567749477373,0.386127351882719,0.353887592405133,0.383128304489456,2231268507.13669,0.0,1.0
2001-04-20,25.04,25.63,24.6,24.93,12382200,0.375480733636633,0.384327923446761,0.368882829371452,0.373831257570338,825742202.528153,0.0,1.0
2001-04-23,24.25,25.0,24.0,24.34,9670100,0.363634496433241,0.37488092415798,0.359885687191661,0.364984067760209,644878105.075632,0.0,1.0
2001-04-24,24.03,24.75,23.51,24.33,6734600,0.36033554430065,0.3711321149164,0.352538021078164,0.364834115390546,449115943.624405,0.0,1.0
2001-04-25,24.72,24.86,23.57,24.21,5906800,0.370682257807411,0.372781590982695,0.353437735296143,0.363034686954588,393911747.661425,0.0,1.0
2001-04-26,24.69,26.1,24.68,25.17,14280300,0.370232400698421,0.391375684820931,0.370082448328758,0.377430114442254,952322396.243219,0.0,1.0
2001-04-27,26.2,26.29,24.75,25.2,8089500,0.392875208517563,0.394224779844532,0.3711321149164,0.377879971551244,539471301.331871,0.0,1.0
2001-04-30,25.49,27.12,24.87,26.7,8835300,0.382228590271476,0.406670826526577,0.372931543352358,0.400372827000723,589207094.215648,0.0,1.0
2001-05-01,25.93,26.5,25.2,25.41,7629500,0.388826494536657,0.397373779607459,0.377879971551244,0.381028971314171,508794893.81439,0.0,1.0
2001-05-02,26.59,26.7,25.76,26.34,6580800,0.398723350934427,0.400372827000723,0.386277304252383,0.394974541692848,438859353.458778,0.0,1.0
2001-05-03,24.96,26.25,24.73,25.97,5384700,0.374281114679327,0.393624970365879,0.370832210177074,0.38942630401531,359094025.129084,0.0,1.0
2001-05-04,25.75,25.85,23.96,24.24,5018800,0.386127351882719,0.387626875579351,0.359285877713008,0.363484544063577,334692943.584202,0.0,1.0
2001-05-07,24.96,25.76,24.84,25.62,4938400,0.374281114679327,0.386277304252383,0.372481686243369,0.384177971077098,329331241.052885,0.0,1.0
2001-05-08,24.57,25.45,23.95,25.35,5632800,0.368432972262463,0.381628780792824,0.359135925343345,0.380129257096192,375639278.835795,0.0,1.0
2001-05-09,23.98,24.55,23.67,24.14,5801600,0.359585782452334,0.368133067523136,0.354937258992775,0.361985020366945,386896186.637862,0.0,1.0
2001-05-10,23.0,24.5,22.95,24.21,5160300,0.344890450225342,0.36738330567482,0.344140688377026,0.363034686954588,344129273.287948,0.0,1.0
2001-05-11,22.85,23.49,22.76,23.01,3625800,0.342641164680394,0.352238116338838,0.341291593353425,0.345040402595005,241796779.080178,0.0,1.0
2001-05-14,23.29,23.68,22.75,22.89,5521800,0.349239068945574,0.355087211362439,0.341141640983762,0.343240974159046,368236928.326142,0.0,1.0
2001-05-15,23.18,25.5,23.04,23.37,4232600,0.347589592879279,0.38237854264114,0.345490259703994,0.35043868790288,282262961.866281,0.0,1.0
2001-05-16,24.1,24.5,22.85,23.26,5755900,0.361385210888293,0.36738330567482,0.342641164680394,0.348789211836585,383848552.238842,0.0,1.0
2001-05-17,23.55,24.33,23.25,24.23,5930700,0.353137830556817,0.364834115390546,0.348639259466921,0.363334591693914,395505587.095486,0.0,1.0
2001-05-18,23.53,23.64,23.12,23.36,2840200,0.352837925817491,0.354487401883786,0.3466898786613,0.350288735533216,189406810.067715,0.0,1.0
2001-05-21,23.56,23.91,23.05,23.63,8232100,0.35328778292648,0.358536115864692,0.345640212073657,0.354337449514123,548980987.662291,0.0,1.0
2001-05-22,23.5,24.13,23.4,24.0,7373500,0.352388068708501,0.361835067997282,0.350888545011869,0.359885687191661,491722806.152488,0.0,1.0
2001-05-23,23.23,23.75,22.86,23.75,5018600,0.348339354727595,0.356136877950081,0.342791117050057,0.356136877950081,334679606.015715,0.0,1.0
2001-05-24,23.2,23.3,22.62,23.29,4852800,0.347889497618605,0.349389021315237,0.33919226017814,0.349239068945574,323622761.740937,0.0,1.0
2001-05-25,22.76,23.29,22.5,23.2,2834700,0.341291593353425,0.349239068945574,0.337392831742182,0.347889497618605,189040026.934354,0.0,1.0
2001-05-29,21.47,22.5,20.81,22.32,9214100,0.321947737666873,0.337392831742182,0.312050881269102,0.334693689088244,614468448.927869,0.0,1.0
2001-05-30,19.78,20.76,19.3,20.76,13876400,0.296605787193794,0.311301119420787,0.289408073449961,0.311301119420787,925387176.686022,0.0,1.0
2001-05-31,19.95,20.24,19.49,19.8,7908800,0.299154977478068,0.303503596198301,0.292257168473561,0.29690569193312,527420808.204896,0.0,1.0
2001-06-01,20.89,21.09,19.98,20.13,8144200,0.313250500226408,0.316249547619672,0.299604834587058,0.301854120132005,543119126.312755,0.0,1.0
2001-06-04,20.66,21.11,20.46,21.08,5034300,0.309801595724155,0.316549452358998,0.306802548330891,0.316099595250009,335726605.141855,0.0,1.0
2001-06-05,20.94,21.1,20.35,20.8,8424900,0.314000262074724,0.316399499989335,0.305153072264596,0.311900928899439,561838403.682661,0.0,1.0
2001-06-06,20.73,20.93,20.33,20.93,3985300,0.310851262311797,0.313850309705061,0.304853167525269,0.313850309705061,265771058.433513,0.0,1.0
2001-06-07,21.66,21.7,20.45,20.71,5806800,0.324796832690474,0.325396642169127,0.306652595961228,0.310551357572471,387242963.418494,0.0,1.0
2001-06-08,21.32,21.65,20.71,21.65,6118300,0.319698452121925,0.324646880320811,0.310551357572471,0.324646880320811,408016226.335224,0.0,1.0
2001-06-11,20.04,21.07,19.95,21.05,5250000,0.300504548805037,0.315949642880345,0.299154977478068,0.315649738141019,350111172.753856,0.0,1.0
2001-06-12,20.31,20.69,19.76,19.77,5424900,0.304553262785943,0.310251452833144,0.296305882454467,0.296455834824131,361774876.394742,0.0,1.0
2001-06-13,20.47,21.73,20.06,21.42,9133700,0.306952500700554,0.325846499278116,0.300804453544363,0.321197975818557,609106746.396553,0.0,1.0
2001-06-14,19.88,20.45,19.77,20.04,5309800,0.298105310890426,0.306652595961228,0.296455834824131,0.300504548805037,354099105.731129,0.0,1.0
2001-06-15,20.44,20.75,19.35,20.1,8118300,0.306502643591564,0.311151167051123,0.290157835298276,0.301404263023016,541391911.193836,0.0,1.0
2001-06-18,20.33,20.85,20.0,20.41,6177000,0.304853167525269,0.312650690747755,0.299904739326384,0.306052786482575,411930802.685824,0.0,1.0
2001-06-19,20.19,21.4,20.01,20.85,5733700,0.302753834349985,0.320898071079231,0.300054691696047,0.312650690747755,382368082.136912,0.0,1.0
2001-06-20,21.67,21.85,19.98,20.0,7707500,0.324946785060137,0.327645927714074,0.299604834587058,0.299904739326384,513996545.523876,0.0,1.0
2001-06-21,22.49,23.0,21.1,21.55,6095200,0.337242879372519,0.344890450225342,0.316399499989335,0.323147356624179,406475737.175106,0.0,1.0
2001-06-22,22.26,23.0,21.76,22.48,5107600,0.333793974870265,0.344890450225342,0.326296356387106,0.337092927002856,340614823.991924,0.0,1.0
2001-06-25,23.99,24.0,22.45,22.5,7849100,0.359735734821997,0.359885687191661,0.336643069893866,0.337392831742182,523439544.011867,0.0,1.0
2001-06-26,23.75,23.77,23.01,23.34,4871100,0.356136877950081,0.356436782689407,0.345040402595005,0.34998883079389,324843149.257393,0.0,1.0
2001-06-27,23.34,24.0,22.5,23.83,6680900,0.34998883079389,0.359885687191661,0.337392831742182,0.357336496907386,445534806.485951,0.0,1.0
2001-06-28,23.54,23.91,22.94,23.05,6221600,0.352987878187154,0.358536115864692,0.343990736007362,0.345640212073657,414905080.45817,0.0,1.0
2001-06-29,23.25,25.1,23.2,23.66,9203400,0.348639259466921,0.376380447854612,0.347889497618605,0.354787306623112,613754889.013876,0.0,1.0
2001-07-02,23.9,24.23,23.14,23.64,4108000,0.358386163495029,0.363334591693914,0.346989783400626,0.354487401883786,273953656.699589,0.0,1.0
2001-07-03,23.84,24.18,23.5,23.51,2009700,0.35748644927705,0.362584829845598,0.352388068708501,0.352538021078164,134022556.930176,0.0,1.0
2001-07-05,23.19,23.77,23.01,23.6,2719500,0.347739545248942,0.356436782689407,0.345040402595005,0.353887592405133,181357587.486498,0.0,1.0
2001-07-06,22.03,22.96,21.72,22.76,5409300,0.330345070368012,0.344290640746689,0.325696546908453,0.341291593353425,360734546.052845,0.0,1.0
2001-07-09,22.7,23.0,21.68,22.09,6026200,0.340391879135446,0.344890450225342,0.3250967374298,0.331244784585991,401874276.047484,0.0,1.0
2001-07-10,21.14,23.07,20.84,22.95,7058400,0.316999309467988,0.345940116812984,0.312500738378092,0.344140688377026,470709467.003014,0.0,1.0
2001-07-11,22.54,22.55,21.0,21.03,8401900,0.337992641220835,0.338142593590498,0.314899976292703,0.315349833401693,560304583.306786,0.0,1.0
2001-07-12,24.36,24.81,23.3,23.3,10978600,0.365283972499536,0.372031829134379,0.349389021315237,0.349389021315237,732139146.894379,0.0,1.0
2001-07-13,24.85,25.01,23.84,24.13,8120400,0.372631638613032,0.375030876527643,0.35748644927705,0.361835067997282,541531955.662937,0.0,1.0
2001-07-16,23.96,25.1,23.91,24.88,4976200,0.359285877713008,0.376380447854612,0.358536115864692,0.373081495722022,331852041.496713,0.0,1.0
2001-07-17,25.1,25.22,23.01,23.98,11568400,0.376380447854612,0.37817987629057,0.345040402595005,0.359585782452334,771471636.359184,0.0,1.0
2001-07-18,20.79,22.78,20.42,21.78,20303800,0.311750976529776,0.341591498092751,0.306202738852238,0.326596261126432,1354016615.11614,0.0,1.0
2001-07-19,19.96,21.42,19.75,21.23,15377500,0.299304929847731,0.321197975818557,0.296155930084804,0.318348880794957,1025492296.95665,0.0,1.0
2001-07-20,19.98,20.06,19.49,19.7,7939000,0.299604834587058,0.300804453544363,0.292257168473561,0.295406168236488,529434781.04626,0.0,1.0
2001-07-23,19.54,20.5,19.51,20.09,4310000,0.293006930321877,0.307402357809544,0.292557073212888,0.301254310653353,287424600.870309,0.0,1.0
2001-07-24,19.09,19.92,18.73,19.39,6221000,0.286259073687033,0.298705120369078,0.280860788379159,0.290757644776929,414865067.752714,0.0,1.0
2001-07-25,18.47,19.3,17.97,19.12,7926400,0.276962026767916,0.289408073449961,0.269464408284756,0.286708930796023,528594514.231651,0.0,1.0
2001-07-26,18.59,18.8,17.85,18.48,6591800,0.278761455203874,0.281910454966801,0.267664979848798,0.277111979137579,439592919.725499,0.0,1.0
2001-07-27,18.96,19.25,18.5,18.75,5966700,0.284309692881412,0.288658311601645,0.277411883876905,0.281160693118485,397906349.42294,0.0,1.0
2001-07-30,18.93,19.36,18.51,19.12,4345700,0.283859835772422,0.29030778766794,0.277561836246568,0.286708930796023,289805356.845036,0.0,1.0
2001-07-31,18.79,19.42,18.51,19.27,4196900,0.281760502597138,0.291207501885919,0.277561836246568,0.288958216340971,279882205.891554,0.0,1.0
2001-08-01,19.06,19.78,18.95,19.01,5431000,0.285809216578044,0.296605787193794,0.284159740511749,0.285059454729728,362181672.233561,0.0,1.0
2001-08-02,19.82,19.87,19.26,19.65,4501600,0.297205596672447,0.297955358520762,0.288808263971308,0.294656406388172,300201991.479764,0.0,1.0
2001-08-03,19.5,19.9,19.0,19.89,3322400,0.292407120843224,0.298405215629752,0.284909502360065,0.298255263260089,221563687.687127,0.0,1.0
2001-08-06,19.13,19.66,19.0,19.04,1779500,0.286858883165686,0.294806358757835,0.284909502360065,0.285509311838717,118671015.60295,0.0,1.0
2001-08-07,19.25,19.67,18.98,19.33,3009800,0.288658311601645,0.294956311127499,0.284609597620738,0.28985793055895,200717068.143725,0.0,1.0
2001-08-08,18.9,19.7,18.54,19.26,4931600,0.283409978663433,0.295406168236488,0.278011693355558,0.288808263971308,328877763.724366,0.0,1.0
2001-08-09,19.05,19.15,18.72,18.96,3583300,0.285659264208381,0.287158787905013,0.280710836009495,0.284309692881412,238962545.776932,0.0,1.0
2001-08-10,19.02,19.32,18.59,19.04,3338600,0.285209407099391,0.289707978189287,0.278761455203874,0.285509311838717,222644030.734481,0.0,1.0
2001-08-13,19.09,19.33,18.76,19.1,2642800,0.286259073687033,0.28985793055895,0.281310645488148,0.286409026056697,176242629.97217,0.0,1.0
2001-08-14,18.73,19.36,18.67,19.2,4088400,0.280860788379159,0.29030778766794,0.279961074161179,0.287908549753329,272646574.987974,0.0,1.0
2001-08-15,18.44,18.94,18.2,18.76,5165700,0.276512169658926,0.284009788142086,0.272913312787009,0.281310645488148,344489387.637066,0.0,1.0
2001-08-16,18.65,18.75,17.97,18.27,5144500,0.279661169421853,0.281160693118485,0.269464408284756,0.273962979374652,343075605.377565,0.0,1.0
2001-08-17,18.07,18.45,17.99,18.0,3721900,0.270963931981388,0.276662122028589,0.269764313024082,0.269914265393746,248205480.737634,0.0,1.0
2001-08-20,18.12,18.23,17.81,18.14,4505400,0.271713693829704,0.273363169895999,0.267065170370145,0.27201359856903,300455405.280995,0.0,1.0
2001-08-21,17.92,18.14,17.7,18.14,3316100,0.26871464643644,0.27201359856903,0.26541569430385,0.27201359856903,221143554.279822,0.0,1.0
2001-08-22,18.21,18.25,17.61,17.94,3106700,0.273063265156673,0.273663074635325,0.264066122976881,0.269014551175766,207179120.075125,0.0,1.0
2001-08-23,17.81,18.34,17.58,18.2,3876400,0.267065170370145,0.275012645962294,0.263616265867891,0.272913312787009,258508752.392962,0.0,1.0
2001-08-24,18.57,18.62,17.65,18.0,5184500,0.278461550464548,0.279211312312863,0.264665932455534,0.269914265393746,345743119.074737,0.0,1.0
2001-08-27,18.92,19.3,18.16,18.6,3136500,0.283709883402759,0.289408073449961,0.272313503308357,0.278911407573537,209166417.779519,0.0,1.0
2001-08-28,18.4,19.14,18.4,18.9,3066700,0.275912360180273,0.287008835535349,0.275912360180273,0.283409978663433,204511606.377953,0.0,1.0
2001-08-29,17.83,18.83,17.83,18.44,4285200,0.267365075109471,0.28236031207579,0.267365075109471,0.276512169658926,285770742.378063,0.0,1.0
2001-08-30,17.83,18.18,17.28,17.74,6583800,0.267365075109471,0.272613408047683,0.259117694777996,0.266015503782503,439059416.986066,0.0,1.0
2001-08-31,18.55,18.6,17.65,17.73,3873300,0.278161645725221,0.278911407573537,0.264665932455534,0.265865551412839,258302020.081431,0.0,1.0
2001-09-04,18.25,19.08,18.18,18.5,6218100,0.273663074635325,0.28610912131737,0.272613408047683,0.277411883876905,414671673.009668,0.0,1.0
2001-09-05,18.55,18.95,18.12,18.24,6429600,0.278161645725221,0.284159740511749,0.271713693829704,0.273513122265662,428776151.683466,0.0,1.0
2001-09-06,17.72,18.93,17.65,18.4,5042300,0.265715599043176,0.283859835772422,0.264665932455534,0.275912360180273,336260107.88129,0.0,1.0
2001-09-07,17.28,18.1,17.2,17.5,4318400,0.259117694777996,0.271413789090377,0.25791807582069,0.262416646910586,287984778.746715,0.0,1.0
2001-09-10,17.37,17.5,16.92,17.0,5515100,0.260467266104964,0.262416646910586,0.253719409470121,0.254919028427426,367790119.781866,0.0,1.0
2001-09-17,16.99,17.07,15.73,16.0,8178700,0.254769076057763,0.255968695015069,0.235875077480201,0.239923791461107,545419856.876566,0.0,1.0
2001-09-18,16.28,17.72,16.17,16.9,5841100,0.244122457811677,0.265715599043176,0.242472981745381,0.253419504730794,389530356.413819,0.0,1.0
2001-09-19,17.02,17.1,15.6,16.5,6666400,0.255218933166753,0.256418552124058,0.233925696674579,0.247421409944267,444567832.770725,0.0,1.0
2001-09-20,15.68,16.95,15.5,16.29,7342400,0.235125315631885,0.25416926657911,0.232426172977948,0.24427241018134,489648814.252937,0.0,1.0
2001-09-21,15.73,16.25,14.68,14.8,10187800,0.235875077480201,0.243672600702687,0.220130078665566,0.221929507101524,679402401.101284,0.0,1.0
2001-09-24,16.45,16.84,15.95,16.11,5259600,0.246671648095951,0.252519790512815,0.239174029612791,0.241573267527402,350751376.041178,0.0,1.0
2001-09-25,15.54,16.22,15.35,16.14,6685800,0.2330259824566,0.243222743593697,0.230176887433,0.242023124636392,445861576.913855,0.0,1.0
2001-09-26,15.15,15.89,14.93,15.81,8817800,0.227177840039736,0.238274315394812,0.223878887907146,0.237074696437507,588040056.973135,0.0,1.0
2001-09-27,15.51,15.75,15.2,15.25,5754300,0.232576125347611,0.236174982219527,0.227927601888052,0.228677363736368,383741851.690955,0.0,1.0
2001-09-28,15.51,15.91,15.39,15.71,6519800,0.232576125347611,0.238574220134138,0.230776696911652,0.235575172740875,434791395.070589,0.0,1.0
2001-10-01,15.54,15.99,15.23,15.49,3718000,0.2330259824566,0.239773839091444,0.228377458997041,0.232276220608284,247945398.15216,0.0,1.0
2001-10-02,15.05,15.83,14.88,15.43,4212200,0.225678316343104,0.237374601176833,0.22312912605883,0.231376506390305,280902529.880723,0.0,1.0
2001-10-03,14.98,15.36,14.83,14.95,12197200,0.224628649755462,0.230326839802663,0.222379364210514,0.224178792646472,813404951.67873,0.0,1.0
2001-10-04,15.88,16.25,14.99,15.35,7162900,0.238124363025149,0.243672600702687,0.224778602125125,0.230176887433,477678346.536876,0.0,1.0
2001-10-05,16.14,16.15,14.99,15.4,6119400,0.242023124636392,0.242173077006055,0.224778602125125,0.230926649281316,408089582.961895,0.0,1.0
2001-10-08,16.2,16.35,15.5,15.57,3714000,0.242922838854371,0.245172124399319,0.232426172977948,0.23347583956559,247678646.782443,0.0,1.0
2001-10-09,16.0,16.2,15.63,16.05,3107600,0.239923791461107,0.242922838854371,0.234375553783569,0.240673553309423,207239139.133312,0.0,1.0
2001-10-10,16.82,16.85,15.95,16.1,5495700,0.252219885773489,0.252669742882479,0.239174029612791,0.241423315157739,366496375.638737,0.0,1.0
2001-10-11,17.74,17.74,16.85,16.92,5967200,0.266015503782503,0.266015503782503,0.252669742882479,0.253719409470121,397939693.344154,0.0,1.0
2001-10-12,18.01,18.08,16.86,17.31,5139500,0.270064217763409,0.271113884351051,0.252819695252142,0.259567551886985,342742166.165418,0.0,1.0
2001-10-15,17.99,18.38,17.95,17.95,5692000,0.269764313024082,0.275612455440947,0.26916450354543,0.26916450354543,379587199.107611,0.0,1.0
2001-10-16,18.01,18.2,17.77,18.09,3624100,0.270064217763409,0.272913312787009,0.266465360891492,0.271263836720714,241683409.748048,0.0,1.0
2001-10-17,16.99,18.41,16.96,18.34,5098900,0.254769076057763,0.276062312549936,0.254319218948774,0.275012645962294,340034639.762789,0.0,1.0
2001-10-18,18.0,18.23,17.29,17.29,10938800,0.269914265393746,0.273363169895999,0.259267647147659,0.259267647147659,729484970.765692,0.0,1.0
2001-10-19,18.3,18.4,17.88,17.94,2978400,0.274412836483641,0.275912360180273,0.268114836957787,0.269014551175766,198623069.891445,0.0,1.0
2001-10-22,19.02,19.07,18.09,18.21,6998900,0.285209407099391,0.285959168947707,0.271263836720714,0.273063265156673,466741540.37847,0.0,1.0
2001-10-23,18.14,19.42,17.87,19.12,12231800,0.27201359856903,0.291207501885919,0.267964884588124,0.286708930796023,815712351.026787,0.0,1.0
2001-10-24,18.95,19.09,17.75,18.06,6686200,0.284159740511749,0.286259073687033,0.266165456152166,0.270813979611725,445888252.050826,0.0,1.0
2001-10-25,19.19,19.25,18.16,18.44,4552700,0.287758597383665,0.288658311601645,0.272313503308357,0.276512169658926,303609740.227902,0.0,1.0
2001-10-26,18.67,19.25,18.62,18.86,4981500,0.279961074161179,0.288658311601645,0.279211312312863,0.28281016918478,332205487.061589,0.0,1.0
2001-10-29,17.63,18.67,17.6,18.57,4271100,0.264366027716207,0.279961074161179,0.263916170607218,0.278461550464548,284830443.79981,0.0,1.0
2001-10-30,17.6,18.0,17.06,17.38,4942200,0.263916170607218,0.269914265393746,0.255818742645405,0.260617218474628,329584654.854116,0.0,1.0
2001-10-31,17.56,18.4,17.44,17.73,4888400,0.263316361128565,0.275912360180273,0.261516932692607,0.265865551412839,325996848.93142,0.0,1.0
2001-11-01,18.59,18.78,17.25,17.65,5589200,0.278761455203874,0.281610550227475,0.258667837669006,0.264665932455534,372731688.905877,0.0,1.0
2001-11-02,18.57,18.86,18.16,18.52,3521500,0.278461550464548,0.28281016918478,0.272313503308357,0.277711788616232,234841237.114801,0.0,1.0
2001-11-05,19.07,19.25,18.61,18.84,4210600,0.285959168947707,0.288658311601645,0.2790613599432,0.282510264445454,280795829.332836,0.0,1.0
2001-11-06,19.57,19.62,18.53,18.96,5643200,0.293456787430867,0.294206549279183,0.277861740985895,0.284309692881412,376332832.39706,0.0,1.0
2001-11-07,19.59,20.13,19.33,19.46,6839100,0.293756692170193,0.301854120132005,0.28985793055895,0.291807311364572,456084823.158267,0.0,1.0
2001-11-08,18.71,19.89,18.57,19.63,6109700,0.280560883639832,0.298255263260089,0.278461550464548,0.294356501648846,407442710.890332,0.0,1.0
2001-11-09,18.71,19.25,18.55,18.6,2398100,0.280560883639832,0.288658311601645,0.278161645725221,0.278911407573537,159924114.929719,0.0,1.0
2001-11-12,18.75,19.17,17.96,18.66,3598200,0.281160693118485,0.287458692644339,0.269314455915093,0.279811121791516,239956194.629129,0.0,1.0
2001-11-13,19.37,19.39,18.71,19.08,4012000,0.290457740037603,0.290757644776929,0.280560883639832,0.28610912131737,267551623.826376,0.0,1.0
2001-11-14,19.61,19.9,19.15,19.59,3949100,0.294056596909519,0.298405215629752,0.287158787905013,0.293756692170193,263356958.537573,0.0,1.0
2001-11-15,19.45,19.9,19.23,19.45,3804100,0.291657358994908,0.298405215629752,0.288358406862318,0.291657358994908,253687221.385323,0.0,1.0
2001-11-16,18.97,19.29,18.4,19.27,4119000,0.284459645251075,0.289258121080297,0.275912360180273,0.288958216340971,274687222.966312,0.0,1.0
2001-11-19,20.0,20.05,18.96,19.0,5939100,0.299904739326384,0.3006545011747,0.284309692881412,0.284909502360065,396065764.971892,0.0,1.0
2001-11-20,19.53,20.2,19.5,19.82,4939000,0.292856977952214,0.302903786719648,0.292407120843224,0.297205596672447,329371253.758343,0.0,1.0
2001-11-21,19.68,19.8,19.26,19.61,3599700,0.295106263497162,0.29690569193312,0.288808263971308,0.294056596909519,240056226.392773,0.0,1.0
2001-11-23,19.84,19.95,19.57,19.71,1071500,0.297505501411773,0.299154977478068,0.293456787430867,0.295556120606151,71456023.1630014,0.0,1.0
2001-11-26,21.37,21.55,19.88,19.94,8226600,0.320448213970241,0.323147356624179,0.298105310890426,0.299005025108405,548614204.52893,0.0,1.0
2001-11-27,21.0,21.52,20.5,21.2,4795600,0.314899976292703,0.322697499515189,0.307402357809544,0.317899023685967,319808217.15398,0.0,1.0
2001-11-28,20.53,21.21,20.41,20.85,4475200,0.307852214918533,0.31804897605563,0.306052786482575,0.312650690747755,298441432.439631,0.0,1.0
2001-11-29,20.42,20.7,20.19,20.6,3620800,0.306202738852238,0.310401405202807,0.302753834349985,0.308901881506175,241463339.868031,0.0,1.0
2001-11-30,21.3,21.44,20.25,20.47,5427000,0.319398547382599,0.321497880557884,0.303653548567964,0.306952500700554,361914920.863844,0.0,1.0
2001-12-03,21.05,21.28,20.6,21.06,3235100,0.315649738141019,0.319098642643273,0.308901881506175,0.315799690510682,215741839.043048,0.0,1.0
2001-12-04,22.4,22.56,20.72,21.05,6793200,0.33589330804555,0.338292545960161,0.310701309942134,0.315649738141019,453023851.190762,0.0,1.0
2001-12-05,23.76,24.03,22.17,22.36,10153200,0.356286830319744,0.36033554430065,0.332444403543297,0.335293498566897,677095001.753231,0.0,1.0
2001-12-06,22.78,23.5,22.14,23.48,6052400,0.341591498092751,0.352388068708501,0.331994546434307,0.352088163969175,403621497.519132,0.0,1.0
2001-12-07,22.54,22.71,22.0,22.46,3634200,0.337992641220835,0.340541831505109,0.329895213259022,0.336793022263529,242356956.956584,0.0,1.0
2001-12-10,22.54,22.99,22.23,22.29,3035900,0.337992641220835,0.344740497855678,0.333344117761276,0.334243831979255,202457620.83113,0.0,1.0
2001-12-11,21.78,22.85,21.65,22.67,3669200,0.326596261126432,0.342641164680394,0.324646880320811,0.339942022026456,244691031.44161,0.0,1.0
2001-12-12,21.49,21.92,21.25,21.87,3436800,0.3222476424062,0.328695594301717,0.318648785534283,0.327945832453401,229192776.861039,0.0,1.0
2001-12-13,21.0,21.55,20.5,21.49,3532900,0.314899976292703,0.323147356624179,0.307402357809544,0.3222476424062,235601478.518495,0.0,1.0
2001-12-14,20.39,20.83,20.09,20.73,3390800,0.305752881743248,0.312350786008429,0.301254310653353,0.310851262311797,226125136.109291,0.0,1.0
2001-12-17,20.62,21.0,20.19,20.4,3102000,0.309201786245502,0.314899976292703,0.302753834349985,0.305902834112912,206865687.215707,0.0,1.0
2001-12-18,21.01,21.33,20.22,20.89,4200700,0.315049928662366,0.319848404491588,0.303203691458974,0.313250500226408,280135619.692786,0.0,1.0
2001-12-19,21.62,21.68,20.47,20.58,5177800,0.324197023211821,0.3250967374298,0.306952500700554,0.308601976766849,345296310.530461,0.0,1.0
2001-12-20,20.67,21.47,20.62,21.4,3944000,0.309951548093818,0.321947737666873,0.309201786245502,0.320898071079231,263016850.541183,0.0,1.0
2001-12-21,21.0,21.54,20.8,21.01,4577400,0.314899976292703,0.322997404254516,0.311900928899439,0.315049928662366,305256929.935906,0.0,1.0
2001-12-24,21.36,21.45,20.9,20.9,904100,0.320298261600578,0.321647832927547,0.313400452596071,0.313400452596071,60292478.3403356,0.0,1.0
2001-12-26,21.49,22.3,21.14,21.35,2614300,0.3222476424062,0.334393784348918,0.316999309467988,0.320148309230915,174342026.462935,0.0,1.0
2001-12-27,22.07,22.25,21.58,21.58,3419800,0.330944879846665,0.333644022500602,0.323597213733168,0.323597213733168,228059083.539741,0.0,1.0
2001-12-28,22.43,23.0,21.96,21.97,5341500,0.33634316515454,0.344890450225342,0.32929540378037,0.329445356150033,356213110.336138,0.0,1.0
2001-12-31,21.9,22.66,21.83,22.51,2460400,0.32839568956239,0.339792069656793,0.327346022974748,0.337542784111845,164078767.513065,0.0,1.0
2002-01-02,23.3,23.3,21.96,22.05,9455300,0.349389021315237,0.349389021315237,0.32929540378037,0.330644975107338,630553556.521818,0.0,1.0
2002-01-03,23.58,23.75,22.77,23.75,10928700,0.353587687665807,0.356136877950081,0.341441545723088,0.356136877950081,728811423.557156,0.0,1.0
2002-01-04,23.69,23.95,22.99,23.34,7321000,0.355237163732102,0.359135925343345,0.344740497855678,0.34998883079389,488221694.424949,0.0,1.0
2002-01-07,22.9,24.0,22.75,23.72,7939000,0.34339092652871,0.359885687191661,0.341141640983762,0.355687020841091,529434781.04626,0.0,1.0
2002-01-08,22.61,23.05,22.46,22.75,8036400,0.339042307808477,0.345640212073657,0.336793022263529,0.341141640983762,535930176.898875,0.0,1.0
2002-01-09,21.65,22.93,21.28,22.8,5854200,0.324646880320811,0.343840783637699,0.319098642643273,0.341891402832078,390403967.149643,0.0,1.0
2002-01-10,21.23,21.47,20.26,21.22,8084600,0.318348880794957,0.321947737666873,0.303803500937627,0.318198928425293,539144530.903967,0.0,1.0
2002-01-11,21.05,21.84,20.6,21.39,6228600,0.315649738141019,0.327495975344411,0.308901881506175,0.320748118709568,415371895.355176,0.0,1.0
2002-01-14,21.15,21.4,20.9,21.01,7428500,0.317149261837651,0.320898071079231,0.313400452596071,0.315049928662366,495390637.4861,0.0,1.0
2002-01-15,21.7,21.76,21.21,21.32,5184300,0.325396642169127,0.326296356387106,0.31804897605563,0.319698452121925,345729781.506251,0.0,1.0
2002-01-16,20.78,21.41,20.5,21.41,10123100,0.311601024160113,0.321048023448894,0.307402357809544,0.321048023448894,675087697.696108,0.0,1.0
2002-01-17,22.48,22.74,21.87,21.97,11796000,0.337092927002856,0.340991688614099,0.327945832453401,0.329445356150033,786649789.296093,0.0,1.0
2002-01-18,22.17,22.6,21.96,22.0,6050200,0.332444403543297,0.338892355438814,0.32929540378037,0.329895213259022,403474784.265787,0.0,1.0
2002-01-22,21.82,22.37,21.82,22.27,5844900,0.327196070605085,0.33544345093656,0.327196070605085,0.333943927239928,389783770.215051,0.0,1.0
2002-01-23,23.02,23.04,21.59,23.04,7915700,0.345190354964668,0.345490259703994,0.323747166102831,0.345490259703994,527880954.317658,0.0,1.0
2002-01-24,23.21,23.51,22.9,22.91,6142900,0.348039449988269,0.352538021078164,0.34339092652871,0.343540878898373,409656747.258984,0.0,1.0
2002-01-25,23.25,23.42,22.66,22.89,3319900,0.348639259466921,0.351188449751196,0.339792069656793,0.343240974159046,221396968.081053,0.0,1.0
2002-01-28,23.27,23.55,22.72,23.4,3329400,0.348939164206248,0.353137830556817,0.340691783874772,0.350888545011869,222030502.584131,0.0,1.0
2002-01-29,23.07,23.54,22.85,23.22,4291500,0.345940116812984,0.352987878187154,0.342641164680394,0.348189402357932,286190875.785367,0.0,1.0
2002-01-30,24.09,24.14,22.94,23.07,8421000,0.361235258518629,0.361985020366945,0.343990736007362,0.345940116812984,561578321.097187,0.0,1.0
2002-01-31,24.72,24.73,24.11,24.16,8365100,0.370682257807411,0.370832210177074,0.361535163257956,0.362284925106272,557850470.705387,0.0,1.0
2002-02-01,24.41,24.96,24.34,24.96,7112600,0.366033734347852,0.374281114679327,0.364984067760209,0.374281114679327,474323948.062682,0.0,1.0
2002-02-04,25.35,25.52,24.2,24.32,9328100,0.380129257096192,0.382678447380466,0.362884734584925,0.364684163020883,622070862.964809,0.0,1.0
2002-02-05,25.45,25.98,25.08,25.09,8158700,0.381628780792824,0.389576256384973,0.376080543115285,0.376230495484949,544086100.027979,0.0,1.0
2002-02-06,24.67,25.98,24.15,25.61,10671000,0.369932495959095,0.389576256384973,0.362134972736609,0.384028018707435,711625966.563124,0.0,1.0
2002-02-07,24.3,25.29,24.08,24.65,6211300,0.364384258281557,0.379229542878212,0.361085306148966,0.369632591219768,414218195.681148,0.0,1.0
2002-02-08,24.03,24.64,23.37,24.41,6345200,0.36033554430065,0.369482638850105,0.35043868790288,0.366033734347852,423147697.782433,0.0,1.0
2002-02-11,24.98,25.0,23.74,23.93,7117900,0.374581019418654,0.37488092415798,0.355986925580418,0.358836020604018,474677393.627557,0.0,1.0
2002-02-12,24.71,25.04,24.45,24.66,4005000,0.370532305437747,0.375480733636633,0.366633543826504,0.369782543589431,267084808.929371,0.0,1.0
2002-02-13,25.01,25.24,24.65,24.73,5587000,0.375030876527643,0.378479781029896,0.369632591219768,0.370832210177074,372584975.652533,0.0,1.0
2002-02-14,24.6,25.23,24.38,25.05,4645900,0.368882829371452,0.378329828660233,0.365583877238862,0.375630686006296,309825047.142313,0.0,1.0
2002-02-15,23.9,24.98,23.85,24.98,4646200,0.358386163495029,0.374581019418654,0.357636401646713,0.374581019418654,309845053.495042,0.0,1.0
2002-02-19,22.62,23.9,22.48,23.76,6968900,0.33919226017814,0.358386163495029,0.337092927002856,0.356286830319744,464740905.105591,0.0,1.0
2002-02-20,23.13,23.2,22.35,23.2,5097200,0.346839831030963,0.347889497618605,0.335143546197234,0.347889497618605,339921270.430659,0.0,1.0
2002-02-21,21.5,23.0,21.45,22.92,7977700,0.322397594775863,0.344890450225342,0.321647832927547,0.343690831268036,532015600.548275,0.0,1.0
2002-02-22,22.74,22.95,21.5,21.66,7258500,0.340991688614099,0.344140688377026,0.322397594775863,0.324796832690474,484053704.273117,0.0,1.0
2002-02-25,23.81,24.72,22.36,22.85,7622300,0.35703659216806,0.370682257807411,0.335293498566897,0.342641164680394,508314741.3489,0.0,1.0
2002-02-26,23.67,24.37,23.25,23.91,4645200,0.354937258992775,0.365433924869199,0.348639259466921,0.358536115864692,309778365.652613,0.0,1.0
2002-02-27,21.96,24.25,20.94,23.94,18395700,0.32929540378037,0.363634496433241,0.314000262074724,0.358985972973682,1226769542.97678,0.0,1.0
2002-02-28,21.7,22.59,21.35,22.15,8159600,0.325396642169127,0.338742403069151,0.320148309230915,0.33214449880397,544146119.086165,0.0,1.0
2002-03-01,23.45,23.5,21.82,21.93,6232000,0.351638306860185,0.352388068708501,0.327196070605085,0.32884554667138,415598634.019436,0.0,1.0
2002-03-04,24.29,24.58,22.76,23.26,6218900,0.364234305911893,0.368582924632126,0.341291593353425,0.348789211836585,414725023.283612,0.0,1.0
2002-03-05,23.53,24.43,23.4,24.15,4905400,0.352837925817491,0.366333639087178,0.350888545011869,0.362134972736609,327130542.252718,0.0,1.0
2002-03-06,24.07,24.34,22.93,23.48,4039400,0.360935353779303,0.364984067760209,0.343840783637699,0.352088163969175,269378870.708939,0.0,1.0
2002-03-07,24.38,24.53,23.61,24.06,4611600,0.365583877238862,0.36783316278381,0.354037544774796,0.36078540140964,307537654.146988,0.0,1.0
2002-03-08,24.66,25.09,24.3,24.74,4817400,0.369782543589431,0.376230495484949,0.364384258281557,0.370982162546737,321262012.118939,0.0,1.0
2002-03-11,25.06,25.14,24.1,24.6,4692600,0.375780638375959,0.376980257333265,0.361385210888293,0.368882829371452,312939369.383762,0.0,1.0
2002-03-12,24.72,24.74,24.1,24.74,4536700,0.370682257807411,0.370982162546737,0.361385210888293,0.370982162546737,302542734.749032,0.0,1.0
2002-03-13,24.49,24.85,24.15,24.37,3585100,0.367233353305157,0.372631638613032,0.362134972736609,0.365433924869199,239082583.893305,0.0,1.0
2002-03-14,24.43,24.6,23.88,24.6,3880300,0.366333639087178,0.368882829371452,0.358086258755702,0.368882829371452,258768834.978436,0.0,1.0
2002-03-15,24.95,24.96,24.25,24.46,4301800,0.374131162309664,0.374281114679327,0.363634496433241,0.366783496196168,286877760.562389,0.0,1.0
2002-03-18,24.74,25.05,24.32,24.95,5438500,0.370982162546737,0.375630686006296,0.364684163020883,0.374131162309664,362681831.051781,0.0,1.0
2002-03-19,24.85,25.3,24.3,24.69,4327600,0.372631638613032,0.379379495247876,0.364384258281557,0.370232400698421,288598306.897065,0.0,1.0
2002-03-20,24.92,25.14,24.5,24.66,5255700,0.373681305200674,0.376980257333265,0.36738330567482,0.369782543589431,350491293.455704,0.0,1.0
2002-03-21,24.27,24.3,23.26,24.3,11006300,0.363934401172567,0.364384258281557,0.348789211836585,0.364384258281557,733986400.129671,0.0,1.0
2002-03-22,24.09,24.56,23.87,24.22,3610600,0.361235258518629,0.368283019892799,0.357936306386039,0.363184639324251,240783123.875253,0.0,1.0
2002-03-25,23.35,24.09,23.24,24.07,4693400,0.350138783163553,0.361235258518629,0.348489307097258,0.360935353779303,312992719.657705,0.0,1.0
2002-03-26,23.46,23.64,23.0,23.2,4604300,0.351788259229848,0.354487401883786,0.344890450225342,0.347889497618605,307050832.897254,0.0,1.0
2002-03-27,23.47,23.72,23.26,23.35,2280400,0.351938211599512,0.355687020841091,0.348789211836585,0.350138783163553,152074955.875789,0.0,1.0
2002-03-28,23.67,23.88,23.46,23.7,1936700,0.354937258992775,0.358086258755702,0.351788259229848,0.355387116101765,129154344.432837,0.0,1.0
2002-04-01,24.46,24.7,23.28,24.7,3554400,0.366783496196168,0.370382353068084,0.349089116575911,0.370382353068084,237035267.130725,0.0,1.0
2002-04-02,24.07,24.3,23.87,24.0,3639200,0.360935353779303,0.364384258281557,0.357936306386039,0.359885687191661,242690396.168731,0.0,1.0
2002-04-03,23.75,24.49,23.6,24.05,3830900,0.356136877950081,0.367233353305157,0.353887592405133,0.360635449039977,255474455.562429,0.0,1.0
2002-04-04,24.9,25.05,23.67,23.67,6044600,0.373381400461348,0.375630686006296,0.354937258992775,0.354937258992775,403101332.348183,0.0,1.0
2002-04-05,24.74,25.19,24.1,24.95,4970500,0.370982162546737,0.377730019181581,0.361385210888293,0.374131162309664,331471920.794866,0.0,1.0
2002-04-08,24.56,24.68,23.78,24.16,4669900,0.368283019892799,0.370082448328758,0.356586735059071,0.362284925106272,311425555.360617,0.0,1.0
2002-04-09,24.1,25.0,24.01,24.59,3420200,0.361385210888293,0.37488092415798,0.360035639561324,0.368732877001789,228085758.676712,0.0,1.0
2002-04-10,24.66,24.95,24.01,24.21,4017500,0.369782543589431,0.374131162309664,0.360035639561324,0.363034686954588,267918406.959737,0.0,1.0
2002-04-11,24.86,25.2,24.75,25.03,7272400,0.372781590982695,0.377879971551244,0.3711321149164,0.37533078126697,484980665.282886,0.0,1.0
2002-04-12,25.06,25.17,24.57,25.01,5718600,0.375780638375959,0.377430114442254,0.368432972262463,0.375030876527643,381361095.71623,0.0,1.0
2002-04-15,25.0,25.15,24.8,25.06,5345900,0.37488092415798,0.377130209702928,0.371881876764716,0.375780638375959,356506536.842827,0.0,1.0
2002-04-16,25.74,26.0,25.12,25.15,10974600,0.385977399513056,0.389876161124299,0.376680352593938,0.377130209702928,731872395.524662,0.0,1.0
2002-04-17,26.11,26.17,25.38,25.93,7075900,0.391525637190594,0.392425351408573,0.380579114205181,0.388826494536657,471876504.245527,0.0,1.0
2002-04-18,25.41,25.52,24.88,25.5,7173400,0.381028971314171,0.382678447380466,0.373081495722022,0.38237854264114,478378568.882384,0.0,1.0
2002-04-19,24.98,25.49,24.93,25.49,6703700,0.374581019418654,0.382228590271476,0.373831257570338,0.382228590271476,447055289.293338,0.0,1.0
2002-04-22,24.53,24.93,24.23,24.84,4811200,0.36783316278381,0.373831257570338,0.363334591693914,0.372481686243369,320848547.495877,0.0,1.0
2002-04-23,24.25,24.78,24.09,24.54,4169100,0.363634496433241,0.37158197202539,0.361235258518629,0.367983115153473,278028283.87202,0.0,1.0
2002-04-24,23.77,24.5,23.68,24.3,2508000,0.356436782689407,0.36738330567482,0.355087211362439,0.364384258281557,167253108.8127,0.0,1.0
2002-04-25,24.12,24.34,23.55,23.56,3467900,0.361685115627619,0.364984067760209,0.353137830556817,0.35328778292648,231266768.76059,0.0,1.0
2002-04-26,23.01,24.37,23.0,24.28,5446100,0.345040402595005,0.365433924869199,0.344890450225342,0.36408435354223,363188658.654243,0.0,1.0
2002-04-29,23.96,24.06,23.09,23.16,4862300,0.359285877713008,0.36078540140964,0.34624002155231,0.347289688139953,324256296.244015,0.0,1.0
2002-04-30,24.27,24.38,23.75,23.89,5017200,0.363934401172567,0.365583877238862,0.356136877950081,0.358236211125366,334586243.036314,0.0,1.0
2002-05-01,23.98,24.29,23.36,24.29,3834000,0.359585782452334,0.364234305911893,0.350288735533216,0.364234305911893,255681187.87396,0.0,1.0
2002-05-02,23.69,24.34,23.6,23.81,4274000,0.355237163732102,0.364984067760209,0.353887592405133,0.35703659216806,285023838.542854,0.0,1.0
2002-05-03,23.51,24.02,23.43,23.57,4121100,0.352538021078164,0.360185591930987,0.351338402120859,0.353437735296143,274827267.435413,0.0,1.0
2002-05-06,22.65,23.5,22.46,23.35,4458300,0.33964211728713,0.352388068708501,0.336793022263529,0.350138783163553,297314407.902575,0.0,1.0
2002-05-07,22.47,22.95,22.14,22.94,4334800,0.336942974633192,0.344140688377026,0.331994546434307,0.343990736007362,289078459.362556,0.0,1.0
2002-05-08,24.37,24.52,23.04,23.2,7797900,0.365433924869199,0.367683210414147,0.345490259703994,0.347889497618605,520025126.479486,0.0,1.0
2002-05-09,24.19,24.35,23.8,24.25,4011000,0.362734782215261,0.365134020129872,0.356886639798397,0.363634496433241,267484935.983947,0.0,1.0
2002-05-10,23.32,24.29,22.98,24.29,4203500,0.349688926054564,0.364234305911893,0.344590545486015,0.364234305911893,280322345.651588,0.0,1.0
2002-05-13,23.94,24.09,22.94,23.52,4743000,0.358985972973682,0.361235258518629,0.343990736007362,0.352687973447827,316300436.642198,0.0,1.0
2002-05-14,25.61,25.68,24.22,24.45,9401900,0.384028018707435,0.385077685295077,0.363184639324251,0.366633543826504,626992425.736092,0.0,1.0
2002-05-15,25.28,25.98,24.84,25.37,5996900,0.379079590508549,0.389576256384973,0.372481686243369,0.380429161835518,399920322.264306,0.0,1.0
2002-05-16,25.21,25.45,24.75,25.06,4054500,0.378029923920907,0.381628780792824,0.3711321149164,0.375780638375959,270385857.129621,0.0,1.0
2002-05-17,25.01,25.78,24.61,25.49,4223100,0.375030876527643,0.386577208991709,0.369032781741115,0.382228590271476,281629427.363203,0.0,1.0
2002-05-20,24.74,24.93,24.53,24.57,4819900,0.370982162546737,0.373831257570338,0.36783316278381,0.368432972262463,321428731.725012,0.0,1.0
2002-05-21,23.46,25.0,23.4,24.83,5017700,0.351788259229848,0.37488092415798,0.350888545011869,0.372331733873706,334619586.957529,0.0,1.0
2002-05-22,24.32,24.37,23.32,23.37,5194200,0.364684163020883,0.365433924869199,0.349688926054564,0.35043868790288,346389991.146301,0.0,1.0
2002-05-23,25.18,25.24,24.07,24.45,6596400,0.377580066811917,0.378479781029896,0.360935353779303,0.366633543826504,439899683.800675,0.0,1.0
2002-05-24,24.15,24.99,23.96,24.99,2967400,0.362134972736609,0.374730971788317,0.359285877713008,0.374730971788317,197889503.624723,0.0,1.0
2002-05-28,23.98,24.2,23.43,23.69,2673500,0.359585782452334,0.362884734584925,0.351338402120859,0.355237163732102,178289946.73475,0.0,1.0
2002-05-29,23.98,24.44,23.45,23.92,3960600,0.359585782452334,0.366483591456841,0.351638306860185,0.358686068234355,264123868.72551,0.0,1.0
2002-05-30,24.2,24.38,23.51,23.77,3506700,0.362884734584925,0.365583877238862,0.352538021078164,0.356436782689407,233854257.046847,0.0,1.0
2002-05-31,23.3,24.25,23.28,24.09,6526700,0.349389021315237,0.363634496433241,0.349089116575911,0.361235258518629,435251541.183352,0.0,1.0
2002-06-03,22.91,23.45,22.58,23.39,4198400,0.343540878898373,0.351638306860185,0.338592450699487,0.350738592642206,279982237.655198,0.0,1.0
2002-06-04,22.78,23.04,22.18,22.88,6211100,0.341591498092751,0.345490259703994,0.33259435591296,0.343091021789383,414204858.112663,0.0,1.0
2002-06-05,22.72,22.89,22.35,22.83,4947900,0.340691783874772,0.343240974159046,0.335143546197234,0.342341259941067,329964775.555964,0.0,1.0
2002-06-06,22.16,23.23,22.04,22.96,4642800,0.332294451173633,0.348339354727595,0.330495022737675,0.344290640746689,309618314.830783,0.0,1.0
2002-06-07,21.4,21.94,20.93,21.76,10935300,0.320898071079231,0.328995499041043,0.313850309705061,0.326296356387106,729251563.31719,0.0,1.0
2002-06-10,21.48,21.84,21.34,21.48,4956700,0.322097690036536,0.327495975344411,0.319998356861252,0.322097690036536,330551628.569342,0.0,1.0
2002-06-11,20.46,21.7,20.41,21.64,6241000,0.306802548330891,0.325396642169127,0.306052786482575,0.324496927951147,416198824.601299,0.0,1.0
2002-06-12,20.09,20.75,19.94,20.41,9441400,0.301254310653353,0.311151167051123,0.299005025108405,0.306052786482575,629626595.51205,0.0,1.0
2002-06-13,19.54,20.05,19.38,20.02,6287200,0.293006930321877,0.3006545011747,0.290607692407266,0.30020464406571,419279802.921533,0.0,1.0
2002-06-14,20.1,20.36,18.11,19.24,7587500,0.301404263023016,0.305303024634259,0.271563741460041,0.288508359231981,505994004.43236,0.0,1.0
2002-06-17,20.54,20.63,19.85,20.24,5796600,0.308002167288196,0.309351738615165,0.297655453781436,0.303503596198301,386562747.425716,0.0,1.0
2002-06-18,20.15,20.59,19.98,20.42,6310000,0.302154024871332,0.308751929136512,0.299604834587058,0.306202738852238,420800285.728921,0.0,1.0
2002-06-19,17.12,17.6,16.88,17.37,30526200,0.256718456863385,0.263916170607218,0.253119599991468,0.260467266104964,2035726415.56548,0.0,1.0
2002-06-20,17.11,17.6,16.85,17.17,7082800,0.256568504493721,0.263916170607218,0.252669742882479,0.257468218711701,472336650.35829,0.0,1.0
2002-06-21,16.85,17.49,16.79,16.97,7949600,0.252669742882479,0.262266694540923,0.251770028664499,0.254469171318437,530141672.17601,0.0,1.0
2002-06-24,17.27,17.73,16.7,16.77,7713100,0.258967742408333,0.265865551412839,0.250420457337531,0.251470123925173,514369997.44148,0.0,1.0
2002-06-25,17.14,17.68,16.86,17.4,5378600,0.257018361602711,0.265115789564523,0.252819695252142,0.260917123213954,358687229.290266,0.0,1.0
2002-06-26,16.55,17.29,15.98,16.8,9981300,0.248171171792583,0.259267647147659,0.239623886721781,0.251919981034163,665631361.639632,0.0,1.0
2002-06-27,17.06,17.27,16.42,16.79,4493900,0.255818742645405,0.258967742408333,0.246221790986961,0.251770028664499,299688495.093059,0.0,1.0
2002-06-28,17.72,17.82,17.0,17.1,4818900,0.265715599043176,0.267215122739808,0.254919028427426,0.256418552124058,321362043.882583,0.0,1.0
2002-07-01,17.06,17.88,17.05,17.71,3976600,0.255818742645405,0.268114836957787,0.255668790275742,0.265565646673513,265190874.204379,0.0,1.0
2002-07-02,16.94,17.16,16.83,17.03,5449800,0.254019314209447,0.257318266342037,0.252369838143152,0.255368885536416,363435403.671232,0.0,1.0
2002-07-03,17.55,17.68,16.75,16.81,3554100,0.263166408758902,0.265115789564523,0.251170219185847,0.252069933403826,237015260.777997,0.0,1.0
2002-07-05,18.74,18.75,17.71,17.71,2886600,0.281010740748822,0.281160693118485,0.265565646673513,0.265565646673513,192501125.956435,0.0,1.0
2002-07-08,18.01,18.61,17.68,18.52,3771500,0.270064217763409,0.2790613599432,0.265115789564523,0.277711788616232,251513197.722128,0.0,1.0
2002-07-09,17.53,18.29,17.46,18.09,4049100,0.262866504019576,0.274262884113978,0.261816837431933,0.271263836720714,270025742.780503,0.0,1.0
2002-07-10,17.32,18.17,17.25,17.71,3694300,0.259717504256648,0.27246345567802,0.258667837669006,0.265565646673513,246364896.286586,0.0,1.0
2002-07-11,18.3,18.35,16.97,17.26,6672800,0.274412836483641,0.275162598331957,0.254469171318437,0.258817790038669,444994634.962274,0.0,1.0
2002-07-12,17.5,18.79,17.26,18.55,7919500,0.262416646910586,0.281760502597138,0.258817790038669,0.278161645725221,528134368.118889,0.0,1.0
2002-07-15,18.23,18.6,16.81,17.43,5285600,0.273363169895999,0.278911407573537,0.252069933403826,0.261366980322944,352485259.94434,0.0,1.0
2002-07-16,17.86,18.57,17.61,18.15,7978000,0.267814932218461,0.278461550464548,0.264066122976881,0.272163550938693,532035606.901004,0.0,1.0
2002-07-17,15.63,16.2,15.19,16.13,21705100,0.234375553783569,0.242922838854371,0.227777649518389,0.241873172266729,1447466288.71233,0.0,1.0
2002-07-18,14.99,15.56,14.75,15.5,9990400,0.224778602125125,0.233325887195927,0.221179745253208,0.232426172977948,666238221.005738,0.0,1.0
2002-07-19,14.96,15.17,14.53,14.7,6878700,0.224328745016135,0.227477744779062,0.217880793120618,0.220429983404892,458725661.718468,0.0,1.0
2002-07-22,14.92,15.19,14.61,14.75,7694600,0.223728935537482,0.227777649518389,0.219080412077923,0.221179745253208,513136272.356539,0.0,1.0
2002-07-23,14.47,15.13,14.44,14.9,7140900,0.216981078902639,0.226877935300409,0.216531221793649,0.223429030798156,476211214.003431,0.0,1.0
2002-07-24,15.2,15.22,14.25,14.33,7260600,0.227927601888052,0.228227506627378,0.213682126770049,0.214881745727354,484193748.742219,0.0,1.0
2002-07-25,14.36,14.95,14.01,14.93,8559900,0.215331602836344,0.224178792646472,0.210083269898132,0.223878887907146,570841262.410616,0.0,1.0
2002-07-26,14.34,14.53,13.8,14.46,3709000,0.215031698097017,0.217880793120618,0.206934270135205,0.216831126532976,247345207.570296,0.0,1.0
2002-07-29,15.02,15.1,14.37,14.48,4910000,0.225228459234114,0.22642807819142,0.215481555206007,0.217131031272302,327437306.327893,0.0,1.0
2002-07-30,15.43,15.51,14.56,14.85,6336400,0.231376506390305,0.232576125347611,0.218330650229608,0.22267926894984,422560844.769055,0.0,1.0
2002-07-31,15.26,15.42,14.9,15.4,5548200,0.228827316106031,0.231226554020642,0.223429030798156,0.230926649281316,369997487.366276,0.0,1.0
2002-08-01,14.8,15.42,14.73,15.11,4088500,0.221929507101524,0.231226554020642,0.220879840513882,0.226578030561083,272653243.772218,0.0,1.0
2002-08-02,14.45,15.0,14.25,14.74,3197500,0.216681174163312,0.224928554494788,0.213682126770049,0.221029792883545,213234376.167706,0.0,1.0
2002-08-05,13.99,14.7,13.97,14.51,3643300,0.209783365158806,0.220429983404892,0.209483460419479,0.217580888381292,242963816.32269,0.0,1.0
2002-08-06,14.74,15.23,14.08,14.21,4858100,0.221029792883545,0.228377458997041,0.211132936485774,0.213082317291396,323976207.305812,0.0,1.0
2002-08-07,15.03,15.36,14.35,15.09,5954900,0.225378411603778,0.230326839802663,0.21518165046668,0.226278125821757,397119432.882274,0.0,1.0
2002-08-08,15.3,15.38,14.77,14.77,4059800,0.229427125584684,0.230626744541989,0.221479649992535,0.221479649992535,270739302.694496,0.0,1.0
2002-08-09,15.0,15.25,14.75,15.25,3673500,0.224928554494788,0.228677363736368,0.221179745253208,0.228677363736368,244977789.164056,0.0,1.0
2002-08-12,14.99,15.02,14.69,14.9,3210100,0.224778602125125,0.225228459234114,0.220280031035229,0.223429030798156,214074642.982315,0.0,1.0
2002-08-13,14.59,15.21,14.55,14.9,4819100,0.218780507338597,0.228077554257715,0.218180697859944,0.223429030798156,321375381.451069,0.0,1.0
2002-08-14,15.17,15.35,14.54,14.67,7126500,0.227477744779062,0.230176887433,0.218030745490281,0.219980126295903,475250909.07245,0.0,1.0
2002-08-15,15.61,15.75,15.01,15.25,5751400,0.234075649044243,0.236174982219527,0.225078506864451,0.228677363736368,383548456.94791,0.0,1.0
2002-08-16,15.81,16.1,15.28,15.45,4379000,0.237074696437507,0.241423315157739,0.229127220845357,0.231676411129632,292026061.997931,0.0,1.0
2002-08-19,15.98,16.25,15.72,15.78,3867100,0.239623886721781,0.243672600702687,0.235725125110538,0.236624839328517,257888555.458369,0.0,1.0
2002-08-20,15.91,16.09,15.53,15.97,3332600,0.238574220134138,0.241273362788076,0.232876030086937,0.239473934352118,222243903.679906,0.0,1.0
2002-08-21,16.12,16.24,15.45,16.01,3614800,0.241723219897065,0.243522648333024,0.231676411129632,0.24007374383077,241063212.813456,0.0,1.0
2002-08-22,15.97,16.25,15.66,16.2,4612700,0.239473934352118,0.243672600702687,0.234825410892559,0.242922838854371,307611010.77366,0.0,1.0
2002-08-23,15.73,15.93,15.45,15.9,2915100,0.235875077480201,0.238874124873465,0.231676411129632,0.238424267764475,194401729.46567,0.0,1.0
2002-08-26,15.53,15.95,15.16,15.95,3392300,0.232876030086937,0.239174029612791,0.227327792409399,0.239174029612791,226225167.872935,0.0,1.0
2002-08-27,14.85,15.74,14.71,15.71,4682700,0.22267926894984,0.236025029849864,0.220579935774555,0.235575172740875,312279159.743712,0.0,1.0
2002-08-28,14.7,15.12,14.65,14.8,4428100,0.220429983404892,0.226727982930746,0.219680221556576,0.221929507101524,295300435.06121,0.0,1.0
2002-08-29,14.7,15.08,14.51,14.65,2931600,0.220429983404892,0.226128173452093,0.217580888381292,0.219680221556576,195502078.865754,0.0,1.0
2002-08-30,14.75,15.14,14.58,14.73,3455700,0.221179745253208,0.227027887670073,0.218630554968934,0.220879840513882,230453177.082953,0.0,1.0
2002-09-03,14.05,14.55,14.05,14.49,4945300,0.210683079376785,0.218180697859944,0.210683079376785,0.217280983641965,329791387.165647,0.0,1.0
2002-09-04,14.48,14.78,14.17,14.2,7511800,0.217131031272302,0.221629602362198,0.212482507812743,0.212932364921733,500945734.760461,0.0,1.0
2002-09-05,14.18,14.36,14.05,14.22,4038900,0.212632460182406,0.215331602836344,0.210683079376785,0.213232269661059,269345526.787724,0.0,1.0
2002-09-06,14.38,14.65,14.23,14.51,3242700,0.21563150757567,0.219680221556576,0.213382222030722,0.217580888381292,216248666.645511,0.0,1.0
2002-09-09,14.37,14.53,14.15,14.28,2825800,0.215481555206007,0.217880793120618,0.212182603073417,0.214131983879038,188446505.136733,0.0,1.0
2002-09-10,14.33,14.5,14.12,14.41,4454800,0.214881745727354,0.217430936011628,0.211732745964427,0.21608136468466,297081000.454073,0.0,1.0
2002-09-11,14.29,14.6,14.15,14.34,3614500,0.214281936248701,0.21893045970826,0.212182603073417,0.215031698097017,241043206.460727,0.0,1.0
2002-09-12,14.14,14.51,14.12,14.2,4818400,0.212032650703753,0.217580888381292,0.211732745964427,0.212932364921733,321328699.961369,0.0,1.0
2002-09-13,14.17,14.34,14.05,14.13,5052700,0.212482507812743,0.215031698097017,0.210683079376785,0.21188269833409,336953661.442555,0.0,1.0
2002-09-16,14.5,14.61,14.12,14.14,5118600,0.217430936011628,0.219080412077923,0.211732745964427,0.212032650703753,341348390.258647,0.0,1.0
2002-09-17,14.8,15.03,14.57,14.57,7642800,0.221929507101524,0.225378411603778,0.218480602599271,0.218480602599271,509681842.118701,0.0,1.0
2002-09-18,15.02,15.09,14.52,14.69,5868600,0.225228459234114,0.226278125821757,0.217730840750955,0.220280031035229,391364272.080626,0.0,1.0
2002-09-19,14.58,14.8,14.48,14.75,3677600,0.218630554968934,0.221929507101524,0.217131031272302,0.221179745253208,245251209.318016,0.0,1.0
2002-09-20,14.87,14.94,14.52,14.62,6299800,0.222979173689166,0.224028840276809,0.217730840750955,0.219230364447587,420120069.736143,0.0,1.0
2002-09-23,14.85,14.96,14.45,14.76,4709100,0.22267926894984,0.224328745016135,0.216681174163312,0.221329697622871,314039718.783845,0.0,1.0
2002-09-24,14.64,14.82,14.4,14.4,4476100,0.219530269186913,0.22222941184085,0.215931412314996,0.215931412314996,298501451.497817,0.0,1.0
2002-09-25,14.93,15.17,14.65,14.69,4547900,0.223878887907146,0.227477744779062,0.219680221556576,0.220280031035229,303289638.58424,0.0,1.0
2002-09-26,14.7,15.19,14.55,15.1,3725800,0.220429983404892,0.227777649518389,0.218180697859944,0.22642807819142,248465563.323109,0.0,1.0
2002-09-27,14.72,14.85,14.48,14.49,3681300,0.220729888144219,0.22267926894984,0.217131031272302,0.217280983641965,245497954.335004,0.0,1.0
2002-09-30,14.5,14.57,14.14,14.4,4244600,0.217430936011628,0.218480602599271,0.212032650703753,0.215931412314996,283063215.975433,0.0,1.0
2002-10-01,14.51,14.6,14.0,14.59,6114700,0.217580888381292,0.21893045970826,0.209933317528469,0.218780507338597,407776150.102477,0.0,1.0
2002-10-02,14.17,14.63,14.1,14.33,4095500,0.212482507812743,0.21938031681725,0.211432841225101,0.214881745727354,273120058.669223,0.0,1.0
2002-10-03,14.3,14.6,14.06,14.18,3891000,0.214431888618365,0.21893045970826,0.210833031746448,0.212632460182406,259482394.892429,0.0,1.0
2002-10-04,14.03,14.4,14.0,14.36,3407600,0.210383174637458,0.215931412314996,0.209933317528469,0.215331602836344,227245491.862104,0.0,1.0
2002-10-07,13.77,14.21,13.76,13.97,4369600,0.206484413026215,0.213082317291396,0.206334460656552,0.209483460419479,291399196.279096,0.0,1.0
2002-10-08,13.69,13.96,13.36,13.9,8100800,0.20528479406891,0.209333508049816,0.200336365870024,0.208433793831837,540224873.951322,0.0,1.0
2002-10-09,13.6,13.85,13.41,13.54,6369400,0.203935222741941,0.207684031983521,0.20108612771834,0.203035508523962,424761543.569222,0.0,1.0
2002-10-10,14.12,14.22,13.58,13.63,5742400,0.211732745964427,0.213232269661059,0.203635318002615,0.204385079850931,382948266.366047,0.0,1.0
2002-10-11,14.51,14.78,14.1,14.25,5262100,0.217580888381292,0.221629602362198,0.211432841225101,0.213682126770049,350918095.647251,0.0,1.0
2002-10-14,14.77,14.98,14.44,14.55,3471500,0.221479649992535,0.224628649755462,0.216531221793649,0.218180697859944,231506844.993335,0.0,1.0
2002-10-15,15.16,15.25,14.78,15.22,7241400,0.227327792409399,0.228677363736368,0.221629602362198,0.228227506627378,482913342.167577,0.0,1.0
2002-10-16,14.56,15.13,14.46,14.86,5493300,0.218330650229608,0.226877935300409,0.216831126532976,0.222829221319503,366336324.816906,0.0,1.0
2002-10-17,14.11,14.39,13.98,14.21,8380300,0.211582793594764,0.215781459945333,0.209633412789142,0.213082317291396,558864125.910313,0.0,1.0
2002-10-18,14.34,14.35,13.93,14.0,5148200,0.215031698097017,0.21518165046668,0.208883650940826,0.209933317528469,343322350.394554,0.0,1.0
2002-10-21,14.56,14.63,14.0,14.26,4259300,0.218330650229608,0.21938031681725,0.209933317528469,0.213832079139712,284043527.259143,0.0,1.0
2002-10-22,14.7,14.88,14.26,14.47,3895500,0.220429983404892,0.22312912605883,0.213832079139712,0.216981078902639,259782490.183362,0.0,1.0
2002-10-23,14.88,14.98,14.5,14.63,3732800,0.22312912605883,0.224628649755462,0.217430936011628,0.21938031681725,248932378.220113,0.0,1.0
2002-10-24,14.69,15.21,14.55,15.02,3120500,0.220280031035229,0.228077554257715,0.218180697859944,0.225228459234114,208099412.30065,0.0,1.0
2002-10-25,15.42,15.45,14.59,14.69,4983400,0.231226554020642,0.231676411129632,0.218780507338597,0.220280031035229,332332193.962204,0.0,1.0
2002-10-28,15.61,15.95,15.25,15.55,6237500,0.234075649044243,0.239174029612791,0.228677363736368,0.233175934826264,415965417.152796,0.0,1.0
2002-10-29,15.44,15.88,14.96,15.57,4628200,0.231526458759968,0.238124363025149,0.224328745016135,0.23347583956559,308644672.331315,0.0,1.0
2002-10-30,15.98,16.37,15.48,15.55,4833500,0.239623886721781,0.245472029138645,0.232126268238621,0.233175934826264,322335686.382051,0.0,1.0
2002-10-31,16.07,16.44,15.92,15.99,5282800,0.24097345804875,0.246521695726288,0.238724172503802,0.239773839091444,352298533.985537,0.0,1.0
2002-11-01,16.36,16.5,15.89,15.94,3389800,0.245322076768982,0.247421409944267,0.238274315394812,0.239024077243128,226058448.266862,0.0,1.0
2002-11-04,16.89,17.38,16.35,16.5,6728900,0.253269552361131,0.260617218474628,0.245172124399319,0.247421409944267,448735822.922558,0.0,1.0
2002-11-05,16.9,16.97,16.35,16.75,3762400,0.253419504730794,0.254469171318437,0.245172124399319,0.251170219185847,250906338.356022,0.0,1.0
2002-11-06,17.22,17.32,16.7,17.08,3864100,0.258217980560017,0.259717504256648,0.250420457337531,0.256118647384732,257688491.931081,0.0,1.0
2002-11-07,16.0,17.1,15.81,16.94,6003200,0.239923791461107,0.256418552124058,0.237074696437507,0.254019314209447,400340455.67161,0.0,1.0
2002-11-08,15.84,16.2,15.52,16.01,3394000,0.237524553546496,0.242922838854371,0.232726077717274,0.24007374383077,226338537.205065,0.0,1.0
2002-11-11,15.16,15.89,15.12,15.75,2731700,0.227327792409399,0.238274315394812,0.226727982930746,0.236174982219527,182171179.164135,0.0,1.0
2002-11-12,15.64,16.04,15.28,15.32,3996300,0.234525506153232,0.24052360093976,0.229127220845357,0.22972703032401,266504624.700236,0.0,1.0
2002-11-13,15.59,16.07,15.28,15.5,4138200,0.233775744304916,0.24097345804875,0.229127220845357,0.232426172977948,275967629.540955,0.0,1.0
2002-11-14,16.3,16.41,15.78,15.9,2530600,0.244422362551003,0.246071838617298,0.236624839328517,0.238424267764475,168760254.051602,0.0,1.0
2002-11-15,15.95,16.24,15.76,16.23,2874900,0.239174029612791,0.243522648333024,0.236324934589191,0.243372695963361,191720878.200012,0.0,1.0
2002-11-18,15.65,16.2,15.52,16.19,2938900,0.234675458522895,0.242922838854371,0.232726077717274,0.242772886484708,195988900.115488,0.0,1.0
2002-11-19,15.27,15.75,15.01,15.55,3767000,0.228977268475694,0.236174982219527,0.225078506864451,0.233175934826264,251213102.431196,0.0,1.0
2002-11-20,15.53,15.7,15.25,15.3,3727500,0.232876030086937,0.235425220371211,0.228677363736368,0.229427125584684,248578932.655238,0.0,1.0
2002-11-21,16.35,16.44,15.75,15.9,7472900,0.245172124399319,0.246521695726288,0.236174982219527,0.238424267764475,498351577.689961,0.0,1.0
2002-11-22,16.01,16.31,15.9,16.09,4068900,0.24007374383077,0.244572314920666,0.238424267764475,0.241273362788076,271346162.060604,0.0,1.0
2002-11-25,15.97,16.14,15.71,16.03,3561200,0.239473934352118,0.242023124636392,0.235575172740875,0.240373648570097,237488744.459244,0.0,1.0
2002-11-26,15.41,15.9,15.27,15.85,4290400,0.231076601650979,0.238424267764475,0.228977268475694,0.237674505916159,286117519.158694,0.0,1.0
2002-11-27,15.72,15.86,15.45,15.6,5121400,0.235725125110538,0.237824458285822,0.231676411129632,0.233925696674579,341535116.217448,0.0,1.0
2002-11-29,15.5,15.88,15.42,15.79,2561300,0.232426172977948,0.238124363025149,0.231226554020642,0.23677479169818,170807570.814181,0.0,1.0
2002-12-02,15.18,16.1,15.01,15.9,7120400,0.227627697148725,0.241423315157739,0.225078506864451,0.238424267764475,474844113.233632,0.0,1.0
2002-12-03,15.16,15.34,15.1,15.2,4069100,0.227327792409399,0.230026935063336,0.22642807819142,0.227927601888052,271359499.629089,0.0,1.0
2002-12-04,14.97,15.19,14.5,15.18,5817100,0.224478697385798,0.227777649518389,0.217430936011628,0.227627697148725,387929848.195517,0.0,1.0
2002-12-05,14.63,15.08,14.53,15.03,4346400,0.21938031681725,0.226128173452093,0.217880793120618,0.225378411603778,289852038.334736,0.0,1.0
2002-12-06,14.95,15.19,14.52,14.65,4381400,0.224178792646472,0.227777649518389,0.217730840750955,0.219680221556576,292186112.819762,0.0,1.0
2002-12-09,14.75,14.95,14.67,14.94,4215800,0.221179745253208,0.224178792646472,0.219980126295903,0.224028840276809,281142606.113469,0.0,1.0
2002-12-10,15.28,15.45,14.73,14.75,5510900,0.229127220845357,0.231676411129632,0.220879840513882,0.221179745253208,367510030.843663,0.0,1.0
2002-12-11,15.49,15.49,15.08,15.3,4526800,0.232276220608284,0.232276220608284,0.226128173452093,0.229427125584684,301882525.108983,0.0,1.0
2002-12-12,15.19,15.55,15.01,15.51,2666800,0.227777649518389,0.233175934826264,0.225078506864451,0.232576125347611,177843138.190473,0.0,1.0
2002-12-13,14.79,15.15,14.65,15.14,2942500,0.221779554731861,0.227177840039736,0.219680221556576,0.227027887670073,196228976.348233,0.0,1.0
2002-12-16,14.85,15.1,14.61,14.81,4493300,0.22267926894984,0.22642807819142,0.219080412077923,0.222079459471187,299648482.387601,0.0,1.0
2002-12-17,15.08,15.19,14.66,14.85,3976100,0.226128173452093,0.227777649518389,0.219830173926239,0.22267926894984,265157530.283164,0.0,1.0
2002-12-18,14.57,14.86,14.5,14.8,2691100,0.218480602599271,0.222829221319503,0.217430936011628,0.221929507101524,179463652.761505,0.0,1.0
2002-12-19,14.2,14.92,14.1,14.53,6205700,0.212932364921733,0.223728935537482,0.211432841225101,0.217880793120618,413844743.763544,0.0,1.0
2002-12-20,14.14,14.56,13.78,14.29,5680300,0.212032650703753,0.218330650229608,0.206634365395879,0.214281936248701,378806951.351188,0.0,1.0
2002-12-23,14.49,14.55,14.12,14.16,2246900,0.217280983641965,0.218180697859944,0.211732745964427,0.21233255544308,149840913.154408,0.0,1.0
2002-12-24,14.36,14.47,14.3,14.44,702500,0.215331602836344,0.216981078902639,0.214431888618365,0.216531221793649,46848209.3065874,0.0,1.0
2002-12-26,14.4,14.81,14.28,14.42,1525400,0.215931412314996,0.222079459471187,0.214131983879038,0.216231317054323,101725634.841664,0.0,1.0
2002-12-27,14.06,14.38,14.01,14.31,1429200,0.210833031746448,0.21563150757567,0.210083269898132,0.214581840988028,95310264.3999642,0.0,1.0
2002-12-30,14.07,14.15,13.84,14.08,2768600,0.210982984116111,0.212182603073417,0.207534079613858,0.211132936485774,184631960.549777,0.0,1.0
2002-12-31,14.33,14.36,13.95,14.0,3584400,0.214881745727354,0.215331602836344,0.209183555680153,0.209933317528469,239035902.403605,0.0,1.0
2003-01-02,14.8,14.92,14.35,14.36,3239800,0.221929507101524,0.223728935537482,0.21518165046668,0.215331602836344,216055271.902466,0.0,1.0
2003-01-03,14.9,14.93,14.59,14.8,2633100,0.223429030798156,0.223878887907146,0.218780507338597,0.221929507101524,175595757.900606,0.0,1.0
2003-01-06,14.9,15.38,14.88,15.03,6973800,0.223429030798156,0.230626744541989,0.22312912605883,0.225378411603778,465067675.533495,0.0,1.0
2003-01-07,14.85,15.0,14.47,14.79,6113300,0.22267926894984,0.224928554494788,0.216981078902639,0.221779554731861,407682787.123077,0.0,1.0
2003-01-08,14.55,14.71,14.44,14.58,4100800,0.218180697859944,0.220579935774555,0.216531221793649,0.218630554968934,273473504.234099,0.0,1.0
2003-01-09,14.68,14.92,14.5,14.62,3843800,0.220130078665566,0.223728935537482,0.217430936011628,0.219230364447587,256334728.729766,0.0,1.0
2003-01-10,14.72,14.82,14.49,14.58,3126800,0.220729888144219,0.22222941184085,0.217280983641965,0.218630554968934,208519545.707954,0.0,1.0
2003-01-13,14.63,14.9,14.36,14.9,3195400,0.21938031681725,0.223429030798156,0.215331602836344,0.223429030798156,213094331.698604,0.0,1.0
2003-01-14,14.61,14.82,14.49,14.69,3336800,0.219080412077923,0.22222941184085,0.217280983641965,0.220280031035229,222523992.618109,0.0,1.0
2003-01-15,14.43,14.7,14.26,14.59,6627300,0.216381269423986,0.220429983404892,0.213832079139712,0.218780507338597,441960338.13174,0.0,1.0
2003-01-16,14.62,14.76,14.21,14.21,9983400,0.219230364447587,0.221329697622871,0.213082317291396,0.213082317291396,665771406.108733,0.0,1.0
2003-01-17,14.1,14.56,14.08,14.56,4763600,0.211432841225101,0.218330650229608,0.211132936485774,0.218330650229608,317674206.196242,0.0,1.0
2003-01-21,14.02,14.41,14.0,14.21,4526000,0.210233222267795,0.21608136468466,0.209933317528469,0.213082317291396,301829174.835039,0.0,1.0
2003-01-22,13.88,14.15,13.8,13.98,3841800,0.20813388909251,0.212182603073417,0.206934270135205,0.209633412789142,256201353.044909,0.0,1.0
2003-01-23,14.17,14.36,13.95,14.05,4076000,0.212482507812743,0.215331602836344,0.209183555680153,0.210683079376785,271819645.741852,0.0,1.0
2003-01-24,13.8,14.24,13.56,14.24,5454800,0.206934270135205,0.213532174400385,0.203335413263288,0.213532174400385,363768842.883379,0.0,1.0
2003-01-27,14.13,14.5,13.65,13.68,6989400,0.21188269833409,0.217430936011628,0.204684984590257,0.205134841699247,466108005.875392,0.0,1.0
2003-01-28,14.58,14.69,14.16,14.24,5111700,0.218630554968934,0.220280031035229,0.21233255544308,0.213532174400385,340888244.145884,0.0,1.0
2003-01-29,14.58,14.69,14.16,14.24,6661500,0.218630554968934,0.220280031035229,0.21233255544308,0.213532174400385,444241062.342822,0.0,1.0
2003-01-30,14.32,15.07,14.29,14.98,7268900,0.214731793357691,0.22597822108243,0.214281936248701,0.224628649755462,484747257.834383,0.0,1.0
2003-01-31,14.36,14.55,14.05,14.19,6093300,0.215331602836344,0.218180697859944,0.210683079376785,0.212782412552069,406349030.27449,0.0,1.0
2003-02-03,14.66,14.91,14.35,14.41,4728300,0.219830173926239,0.223578983167819,0.21518165046668,0.21608136468466,315320125.358488,0.0,1.0
2003-02-04,14.6,14.65,14.31,14.45,5668100,0.21893045970826,0.219680221556576,0.214581840988028,0.216681174163312,377993359.67355,0.0,1.0
2003-02-05,14.45,14.93,14.45,14.71,3957400,0.216681174163312,0.223878887907146,0.216681174163312,0.220579935774555,263910467.629736,0.0,1.0
2003-02-06,14.43,14.59,14.22,14.36,3199100,0.216381269423986,0.218780507338597,0.213232269661059,0.215331602836344,213341076.715593,0.0,1.0
2003-02-07,14.15,14.6,14.07,14.55,4816100,0.212182603073417,0.21893045970826,0.210982984116111,0.218180697859944,321175317.92378,0.0,1.0
2003-02-10,14.35,14.57,14.06,14.26,2998000,0.21518165046668,0.218480602599271,0.210833031746448,0.213832079139712,199930151.60306,0.0,1.0
2003-02-11,14.35,14.63,14.2,14.5,2942500,0.21518165046668,0.21938031681725,0.212932364921733,0.217430936011628,196228976.348233,0.0,1.0
2003-02-12,14.39,14.6,14.27,14.27,4083700,0.215781459945333,0.21893045970826,0.213982031509375,0.213982031509375,272333142.128558,0.0,1.0
2003-02-13,14.54,14.64,14.24,14.41,3723100,0.218030745490281,0.219530269186913,0.213532174400385,0.21608136468466,248285506.148549,0.0,1.0
2003-02-14,14.67,14.72,14.35,14.61,4344600,0.219980126295903,0.220729888144219,0.21518165046668,0.219080412077923,289732000.218363,0.0,1.0
2003-02-18,15.27,15.3,14.72,14.75,5194600,0.228977268475694,0.229427125584684,0.220729888144219,0.221179745253208,346416666.283273,0.0,1.0
2003-02-19,14.85,15.15,14.68,15.07,4292300,0.22267926894984,0.227177840039736,0.220130078665566,0.22597822108243,286244226.05931,0.0,1.0
2003-02-20,14.77,14.96,14.71,14.85,4006300,0.221479649992535,0.224328745016135,0.220579935774555,0.22267926894984,267171503.124528,0.0,1.0
2003-02-21,15.0,15.06,14.65,14.82,2811500,0.224928554494788,0.225828268712767,0.219680221556576,0.22222941184085,187492868.989994,0.0,1.0
2003-02-24,14.74,15.03,13.8,14.86,3218800,0.221029792883545,0.225378411603778,0.206934270135205,0.222829221319503,214654827.21145,0.0,1.0
2003-02-25,15.02,15.08,14.59,14.68,3368600,0.225228459234114,0.226128173452093,0.218780507338597,0.220130078665566,224644666.007361,0.0,1.0
2003-02-26,14.5,15.02,14.48,14.99,3876700,0.217430936011628,0.225228459234114,0.217131031272302,0.224778602125125,258528758.745691,0.0,1.0
2003-02-27,14.86,15.0,14.51,14.57,2756100,0.222829221319503,0.224928554494788,0.217580888381292,0.218480602599271,183798362.519411,0.0,1.0
2003-02-28,15.01,15.09,14.77,14.86,3483900,0.225078506864451,0.226278125821757,0.221479649992535,0.222829221319503,232333774.23946,0.0,1.0
2003-03-03,14.65,15.16,14.55,15.01,3638600,0.219680221556576,0.227327792409399,0.218180697859944,0.225078506864451,242650383.463273,0.0,1.0
2003-03-04,14.56,14.81,14.44,14.74,2257400,0.218330650229608,0.222079459471187,0.216531221793649,0.221029792883545,150541135.499915,0.0,1.0
2003-03-05,14.62,14.8,14.52,14.61,2262200,0.219230364447587,0.221929507101524,0.217730840750955,0.219080412077923,150861237.143576,0.0,1.0
2003-03-06,14.56,14.6,14.4,14.58,1783200,0.218330650229608,0.21893045970826,0.215931412314996,0.218630554968934,118917760.619938,0.0,1.0
2003-03-07,14.53,14.71,14.31,14.47,3589000,0.217880793120618,0.220579935774555,0.214581840988028,0.216981078902639,239342666.478779,0.0,1.0
2003-03-10,14.37,14.67,14.3,14.51,2403100,0.215481555206007,0.219980126295903,0.214431888618365,0.217580888381292,160257554.141865,0.0,1.0
2003-03-11,14.23,14.49,14.12,14.36,2878400,0.213382222030722,0.217280983641965,0.211732745964427,0.215331602836344,191954285.648515,0.0,1.0
2003-03-12,14.22,14.39,14.06,14.17,3974300,0.213232269661059,0.215781459945333,0.210833031746448,0.212482507812743,265037492.166791,0.0,1.0
2003-03-13,14.72,14.8,14.17,14.47,5990100,0.220729888144219,0.221929507101524,0.212482507812743,0.216981078902639,399466844.935785,0.0,1.0
2003-03-14,14.78,15.01,14.64,14.68,2733900,0.221629602362198,0.225078506864451,0.219530269186913,0.220130078665566,182317892.41748,0.0,1.0
2003-03-17,15.01,15.07,14.71,14.89,7141300,0.225078506864451,0.22597822108243,0.220579935774555,0.223279078428493,476237889.140404,0.0,1.0
2003-03-18,15.0,15.09,14.82,15.0,4106800,0.224928554494788,0.226278125821757,0.22222941184085,0.224928554494788,273873631.288674,0.0,1.0
2003-03-19,14.95,15.15,14.79,15.07,2523500,0.224178792646472,0.227177840039736,0.221779554731861,0.22597822108243,168286770.370354,0.0,1.0
2003-03-20,14.91,14.99,14.6,14.93,2913900,0.223578983167819,0.224778602125125,0.21893045970826,0.223878887907146,194321704.054755,0.0,1.0
2003-03-21,15.0,15.15,14.82,15.09,5320500,0.224928554494788,0.227177840039736,0.22222941184085,0.226278125821757,354812665.645123,0.0,1.0
2003-03-24,14.37,14.8,14.35,14.67,2876800,0.215481555206007,0.221929507101524,0.21518165046668,0.219980126295903,191847585.100628,0.0,1.0
2003-03-25,14.55,14.83,14.37,14.41,2994600,0.218180697859944,0.222379364210514,0.215481555206007,0.21608136468466,199703412.9388,0.0,1.0
2003-03-26,14.41,14.56,14.3,14.55,3184700,0.21608136468466,0.218330650229608,0.214431888618365,0.218180697859944,212380771.784611,0.0,1.0
2003-03-27,14.49,14.7,14.32,14.32,2185600,0.217280983641965,0.220429983404892,0.214731793357691,0.214731793357691,145752948.413491,0.0,1.0
2003-03-28,14.57,14.62,14.37,14.4,2594700,0.218480602599271,0.219230364447587,0.215481555206007,0.215931412314996,173034944.75132,0.0,1.0
2003-03-31,14.14,14.53,14.04,14.34,4583200,0.212032650703753,0.217880793120618,0.210533127007122,0.215031698097017,305643719.421996,0.0,1.0
2003-04-01,14.16,14.31,14.07,14.2,2756100,0.21233255544308,0.214581840988028,0.210982984116111,0.212932364921733,183798362.51941,0.0,1.0
2003-04-02,14.6,14.69,14.2675,14.36,3060200,0.21893045970826,0.220280031035229,0.213944543416959,0.215331602836344,204078135.402163,0.0,1.0
2003-04-03,14.46,14.7,14.35,14.55,2602000,0.216831126532976,0.220429983404892,0.21518165046668,0.218180697859944,173521766.001054,0.0,1.0
2003-04-04,14.41,14.67,14.39,14.52,2607500,0.21608136468466,0.219980126295903,0.215781459945333,0.217730840750955,173888549.134415,0.0,1.0
2003-04-07,14.49,14.95,14.41,14.85,3515400,0.217280983641965,0.224178792646472,0.21608136468466,0.22267926894984,234434441.275983,0.0,1.0
2003-04-08,14.45,14.65,14.3642,14.51,2302400,0.216681174163312,0.219680221556576,0.215394582831602,0.217580888381292,153542088.409235,0.0,1.0
2003-04-09,14.19,14.62,14.14,14.52,2620100,0.212782412552069,0.219230364447587,0.212032650703753,0.217730840750955,174728815.949025,0.0,1.0
2003-04-10,14.37,14.39,14.2,14.2,1912500,0.215481555206007,0.215781459945333,0.212932364921733,0.212932364921733,127540498.646048,0.0,1.0
2003-04-11,13.2,14.44,12.93,14.05,24869800,0.197937127955413,0.216531221793649,0.193888413974507,0.210683079376785,1658513303.64836,0.0,1.0
2003-04-14,13.58,13.75,13.5,13.71,8981400,0.203635318002615,0.206184508286889,0.202435699045309,0.205584698808236,598950187.994569,0.0,1.0
2003-04-15,13.39,13.6,13.3,13.59,5428000,0.200786222979014,0.203935222741941,0.199436651652045,0.203785270372278,361981608.706273,0.0,1.0
2003-04-16,13.24,13.67,12.92,12.99,18146000,0.198536937434066,0.204984889329583,0.193738461604844,0.194788128192486,1210117588.72219,0.0,1.0
2003-04-17,13.12,13.25,12.72,13.2,11004600,0.196737508998108,0.198686889803729,0.19073941421158,0.197937127955413,733873030.797541,0.0,1.0
2003-04-21,13.14,13.19,12.98,13.13,2720000,0.197037413737434,0.19778717558575,0.194638175822823,0.196887461367771,181390931.407713,0.0,1.0
2003-04-22,13.51,13.62,13.09,13.18,5367300,0.202585651414972,0.204235127481267,0.196287651889118,0.197637223216087,357933656.670815,0.0,1.0
2003-04-23,13.58,13.63,13.37,13.53,3744300,0.203635318002615,0.204385079850931,0.200486318239688,0.202885556154299,249699288.40805,0.0,1.0
2003-04-24,13.44,13.61,13.0,13.52,5805500,0.20153598482733,0.204085175111604,0.19493808056215,0.202735603784636,387156269.223336,0.0,1.0
2003-04-25,13.35,13.58,13.23,13.46,3666400,0.200186413500361,0.203635318002615,0.198386985064403,0.201835889566656,244504305.482808,0.0,1.0
2003-04-28,13.86,13.96,13.43,13.48,11371400,0.207833984353184,0.209333508049816,0.201386032457667,0.202135794305983,758334131.400611,0.0,1.0
2003-04-29,14.06,14.16,13.58,13.98,8182800,0.210833031746448,0.21233255544308,0.203635318002615,0.209633412789142,545693277.030525,0.0,1.0
2003-04-30,14.22,14.35,13.85,13.93,8181700,0.213232269661059,0.21518165046668,0.207684031983521,0.208883650940826,545619920.403853,0.0,1.0
2003-05-01,14.36,14.39,14.0,14.25,6120700,0.215331602836344,0.215781459945333,0.209933317528469,0.213682126770049,408176277.157053,0.0,1.0
2003-05-02,14.45,14.59,14.34,14.46,5735400,0.216681174163312,0.218780507338597,0.215031698097017,0.216831126532976,382481451.469043,0.0,1.0
2003-05-05,16.09,16.88,14.75,14.77,27780500,0.241273362788076,0.253119599991468,0.221179745253208,0.221479649992535,1852621606.60734,0.0,1.0
2003-05-06,17.5,17.9,16.108,16.12,27044500,0.262416646910586,0.268414741697114,0.24154327705347,0.241723219897065,1803539354.57937,0.0,1.0
2003-05-07,17.65,18.24,17.11,17.33,18828200,0.264665932455534,0.273513122265662,0.256568504493721,0.259867456626312,1255612034.82746,0.0,1.0
2003-05-08,18.0,18.07,17.299,17.7,12281000,0.269914265393746,0.270963931981388,0.259402604280356,0.26541569430385,818993392.874306,0.0,1.0
2003-05-09,18.3,18.4,17.88,18.33,10506900,0.274412836483641,0.275912360180273,0.268114836957787,0.274862693592631,700682491.620477,0.0,1.0
2003-05-12,18.56,18.74,18.13,18.15,7488800,0.278311598094884,0.281010740748822,0.271863646199367,0.272163550938693,499411914.384588,0.0,1.0
2003-05-13,18.67,18.97,17.95,18.43,7978500,0.279961074161179,0.284459645251075,0.26916450354543,0.276362217289263,532068950.822219,0.0,1.0
2003-05-14,18.55,18.84,18.43,18.83,6348000,0.278161645725221,0.282510264445454,0.276362217289263,0.28236031207579,423334423.741235,0.0,1.0
2003-05-15,18.73,18.85,18.47,18.6,5089200,0.280860788379159,0.282660216815117,0.276962026767916,0.278911407573537,339387767.691224,0.0,1.0
2003-05-16,18.8,19.0,18.28,18.59,6100500,0.281910454966801,0.284909502360065,0.274112931744315,0.278761455203874,406829182.739981,0.0,1.0
2003-05-19,18.1,18.65,18.06,18.53,7962300,0.271413789090377,0.279661169421853,0.270813979611725,0.277861740985895,530988607.774865,0.0,1.0
2003-05-20,17.79,18.16,17.6,18.1,7432500,0.266765265630818,0.272313503308357,0.263916170607218,0.271413789090377,495657388.855818,0.0,1.0
2003-05-21,17.85,18.09,17.67,17.79,5446600,0.267664979848798,0.271263836720714,0.26496583719486,0.266765265630818,363222002.575458,0.0,1.0
2003-05-22,18.24,18.4,17.74,17.89,3186800,0.273513122265662,0.275912360180273,0.266015503782503,0.26826478932745,212520816.253713,0.0,1.0
2003-05-23,18.32,18.46,17.96,18.21,3691400,0.274712741222968,0.276812074398252,0.269314455915093,0.273063265156673,246171501.54354,0.0,1.0
2003-05-27,18.88,18.9,17.91,17.96,5180900,0.283110073924106,0.283409978663433,0.268564694066777,0.269314455915093,345503042.841992,0.0,1.0
2003-05-28,18.28,18.655,18.15,18.5,6065700,0.274112931744315,0.279736145606685,0.272163550938693,0.277411883876905,404508445.823442,0.0,1.0
2003-05-29,18.1,18.5,17.9,18.29,5960100,0.271413789090377,0.277411883876905,0.268414741697114,0.274262884113978,397466209.662908,0.0,1.0
2003-05-30,17.95,18.18,17.53,18.12,6834800,0.26916450354543,0.272613408047683,0.262866504019576,0.271713693829704,455798065.43582,0.0,1.0
2003-06-02,17.45,18.29,17.27,18.1,7474800,0.26166688506227,0.274262884113978,0.258967742408333,0.271413789090377,498478284.590577,0.0,1.0
2003-06-03,17.31,17.67,17.02,17.44,6443900,0.259567551886985,0.26496583719486,0.255218933166753,0.261516932692607,429729787.830206,0.0,1.0
2003-06-04,17.6,17.79,17.14,17.3,4842900,0.263916170607218,0.266765265630818,0.257018361602711,0.259417599517322,322962552.100886,0.0,1.0
2003-06-05,17.64,17.74,17.33,17.45,3669600,0.264515980085871,0.266015503782503,0.259867456626312,0.26166688506227,244717706.578581,0.0,1.0
2003-06-06,17.15,18.04,17.14,17.74,4310500,0.257168313972374,0.270514074872398,0.257018361602711,0.266015503782503,287457944.791524,0.0,1.0
2003-06-09,16.79,17.04,16.63,16.94,4642000,0.251770028664499,0.255518837906079,0.249370790749888,0.254019314209447,309564964.556839,0.0,1.0
2003-06-10,17.18,17.29,16.75,16.89,3154400,0.257618171081364,0.259267647147659,0.251170219185847,0.253269552361131,210360130.159003,0.0,1.0
2003-06-11,17.45,17.51,16.814,17.15,4019900,0.26166688506227,0.262566599280249,0.252129914351691,0.257168313972374,268078457.781567,0.0,1.0
2003-06-12,17.77,17.88,17.45,17.55,4510500,0.266465360891492,0.268114836957787,0.26166688506227,0.263166408758902,300795513.277385,0.0,1.0
2003-06-13,17.42,17.95,17.13,17.75,3415100,0.26121702795328,0.26916450354543,0.256868409233048,0.266165456152166,227745650.680324,0.0,1.0
2003-06-16,18.27,18.27,17.45,17.6,4259400,0.273962979374652,0.273962979374652,0.26166688506227,0.263916170607218,284050196.043386,0.0,1.0
2003-06-17,18.19,18.5,17.99,18.41,3169000,0.272763360417346,0.277411883876905,0.269764313024082,0.276062312549936,211333772.658471,0.0,1.0
2003-06-18,19.12,19.48,18.309,18.45,8124700,0.286708930796023,0.292107216103898,0.274547793616338,0.276662122028589,541818713.385383,0.0,1.0
2003-06-19,19.14,19.61,18.77,19.35,6813000,0.287008835535349,0.294056596909519,0.281460597857811,0.290157835298276,454344270.470863,0.0,1.0
2003-06-20,19.2,19.58,18.9,19.35,6366900,0.287908549753329,0.29360673980053,0.283409978663433,0.290157835298276,424594823.963148,0.0,1.0
2003-06-23,19.06,19.69,18.75,19.301,5488600,0.285809216578044,0.295256215866825,0.281160693118485,0.289423068686927,366022891.957489,0.0,1.0
2003-06-24,18.78,19.67,18.72,19.47,9185400,0.281610550227475,0.294956311127499,0.280710836009495,0.291957263734235,612554507.850147,0.0,1.0
2003-06-25,19.09,19.4,18.71,18.86,5889500,0.286259073687033,0.290907597146592,0.280560883639832,0.28281016918478,392758047.987399,0.0,1.0
2003-06-26,19.29,19.32,18.7,18.7,2887600,0.289258121080297,0.289707978189287,0.280410931270169,0.280410931270169,192567813.798864,0.0,1.0
2003-06-27,18.73,19.31,18.48,19.3,6532000,0.280860788379159,0.289558025819624,0.277111979137579,0.289408073449961,435604986.748227,0.0,1.0
2003-06-30,19.06,19.21,18.59,18.68,3967000,0.285809216578044,0.288058502122992,0.278761455203874,0.280111026530843,264550670.917057,0.0,1.0
2003-07-01,19.09,19.18,18.51,18.87,3232000,0.286259073687033,0.287608645014002,0.277561836246568,0.282960121554443,215535106.731517,0.0,1.0
2003-07-02,19.27,19.4,19.02,19.03,5808900,0.288958216340971,0.290907597146592,0.285209407099391,0.285359359469054,387383007.887596,0.0,1.0
2003-07-03,19.13,19.55,18.98,19.0,2460200,0.286858883165686,0.29315688269154,0.284609597620738,0.284909502360065,164065429.944579,0.0,1.0
2003-07-07,19.87,20.18,19.13,19.27,5112000,0.297955358520762,0.302603881980321,0.286858883165686,0.288958216340971,340908250.498613,0.0,1.0
2003-07-08,20.4,20.5,19.49,19.52,4584600,0.305902834112912,0.307402357809544,0.292257168473561,0.292707025582551,305737082.401396,0.0,1.0
2003-07-09,19.89,20.45,19.885,20.21,3815100,0.298255263260089,0.306652595961228,0.298180287075257,0.303053739089311,254420787.652045,0.0,1.0
2003-07-10,19.58,19.94,19.37,19.91,3052400,0.29360673980053,0.299005025108405,0.290457740037603,0.298555167999415,203557970.231214,0.0,1.0
2003-07-11,19.85,20.0,19.531,19.66,2443900,0.297655453781436,0.299904739326384,0.29287197318918,0.294806358757835,162978418.112981,0.0,1.0
2003-07-14,19.9,20.4,19.87,20.01,3364400,0.298405215629752,0.305902834112912,0.297955358520762,0.300054691696047,224364577.069157,0.0,1.0
2003-07-15,19.61,20.24,19.43,20.02,3690100,0.294056596909519,0.303503596198301,0.291357454255582,0.30020464406571,246084807.348383,0.0,1.0
2003-07-16,19.87,20.0,19.38,19.97,4480900,0.297955358520762,0.299904739326384,0.290607692407266,0.299454882217394,298821553.141478,0.0,1.0
2003-07-17,20.9,20.95,20.13,20.19,13414500,0.313400452596071,0.314150214444387,0.301854120132005,0.302753834349985,894584062.267927,0.0,1.0
2003-07-18,20.859,21.18,20.4,20.9,5336400,0.312785647880452,0.317599118946641,0.305902834112912,0.313400452596071,355873002.339749,0.0,1.0
2003-07-21,20.61,20.8,20.2999,20.69,3282300,0.309051833875839,0.311900928899439,0.304401810892583,0.310251452833144,218889505.205711,0.0,1.0
2003-07-22,20.8,20.96,20.5,20.87,3543300,0.311900928899439,0.31430016681405,0.307402357809544,0.312950595487082,236295032.07976,0.0,1.0
2003-07-23,20.79,20.96,20.46,20.95,2554200,0.311750976529776,0.31430016681405,0.306802548330891,0.314150214444387,170334087.132934,0.0,1.0
2003-07-24,20.51,21.5,20.38,21.04,4093500,0.307552310179207,0.322397594775863,0.305602929373585,0.315499785771356,272986682.984364,0.0,1.0
2003-07-25,21.54,21.57,20.4,20.41,3869400,0.322997404254516,0.323447261363505,0.305902834112912,0.306052786482575,258041937.495956,0.0,1.0
2003-07-28,20.99,21.505,20.86,21.5,3042100,0.31475002392304,0.322472570960694,0.312800643117418,0.322397594775863,202871085.454192,0.0,1.0
2003-07-29,20.72,21.08,20.52,20.99,3520000,0.310701309942134,0.316099595250009,0.30770226254887,0.31475002392304,234741205.351157,0.0,1.0
2003-07-30,20.28,20.9,20.17,20.77,3099900,0.304103405676953,0.313400452596071,0.302453929610658,0.31145107179045,206725642.746606,0.0,1.0
2003-07-31,21.08,21.35,20.57,20.74,5383300,0.316099595250009,0.320148309230915,0.308452024397186,0.31100121468146,359000662.149683,0.0,1.0
2003-08-01,20.73,21.27,20.64,21.0,2671500,0.310851262311797,0.318948690273609,0.309501690984828,0.314899976292703,178156571.049891,0.0,1.0
2003-08-04,21.21,21.5,20.28,20.53,4109200,0.31804897605563,0.322397594775863,0.304103405676953,0.307852214918533,274033682.110505,0.0,1.0
2003-08-05,20.38,21.4,20.1,21.35,4454300,0.305602929373585,0.320898071079231,0.301404263023016,0.320148309230915,297047656.532858,0.0,1.0
2003-08-06,19.63,20.17,19.5,20.06,4383300,0.294356501648846,0.302453929610658,0.292407120843224,0.300804453544363,292312819.720377,0.0,1.0
2003-08-07,19.93,20.09,19.42,19.73,3113900,0.298855072738742,0.301254310653353,0.291207501885919,0.295856025345478,207659272.540616,0.0,1.0
2003-08-08,19.64,20.13,19.6,20.11,2458200,0.294506454018509,0.301854120132005,0.293906644539856,0.301554215392679,163932054.25972,0.0,1.0
2003-08-11,19.66,19.93,19.51,19.82,2450500,0.294806358757835,0.298855072738742,0.292557073212888,0.297205596672447,163418557.873015,0.0,1.0
2003-08-12,19.7,19.8,19.46,19.76,2936400,0.295406168236488,0.29690569193312,0.291807311364572,0.296305882454467,195822180.509414,0.0,1.0
2003-08-13,20.18,20.34,19.58,19.86,5073200,0.302603881980321,0.305003119894932,0.29360673980053,0.297805406151099,338320762.212356,0.0,1.0
2003-08-14,19.97,20.33,19.94,20.21,3442500,0.299454882217394,0.304853167525269,0.299005025108405,0.303053739089311,229572897.562886,0.0,1.0
2003-08-15,19.71,20.07,19.66,20.02,2247600,0.295556120606151,0.300954405914026,0.294806358757835,0.30020464406571,149887594.644109,0.0,1.0
2003-08-18,20.34,20.41,19.72,19.86,3442400,0.305003119894932,0.306052786482575,0.295706072975815,0.297805406151099,229566228.778644,0.0,1.0
2003-08-19,20.32,20.45,20.0,20.37,2387300,0.304703215155606,0.306652595961228,0.299904739326384,0.305452977003922,159203886.231482,0.0,1.0
2003-08-20,21.01,21.27,20.14,20.18,4878800,0.315049928662366,0.318948690273609,0.302004072501669,0.302603881980321,325356645.644099,0.0,1.0
2003-08-21,21.68,21.707,20.95,21.03,4559400,0.3250967374298,0.325501608827891,0.314150214444387,0.315349833401693,304056548.772178,0.0,1.0
2003-08-22,20.88,22.0,20.636,21.81,4469000,0.313100547856745,0.329895213259022,0.309441710036963,0.327046118235422,298027967.816569,0.0,1.0
2003-08-25,20.86,20.91,20.49,20.78,2460400,0.312800643117418,0.313550404965734,0.30725240543988,0.311601024160113,164078767.513065,0.0,1.0
2003-08-26,21.05,21.07,20.35,20.75,2945700,0.315649738141019,0.315949642880345,0.305153072264596,0.311151167051123,196442377.444007,0.0,1.0
2003-08-27,21.48,21.48,20.66,20.91,4030400,0.322097690036536,0.322097690036536,0.309801595724155,0.313550404965734,268778680.127075,0.0,1.0
2003-08-28,22.19,22.22,21.33,21.33,5707600,0.332744308282623,0.333194165391613,0.319848404491588,0.319848404491588,380627529.449507,0.0,1.0
2003-08-29,22.61,22.85,22.049,22.2,4699200,0.339042307808477,0.342641164680394,0.330629979870372,0.332894260652286,313379509.143795,0.0,1.0
2003-09-02,22.85,22.9,22.4,22.66,4323800,0.342641164680394,0.34339092652871,0.33589330804555,0.339792069656793,288344893.095833,0.0,1.0
2003-09-03,22.95,23.32,22.76,22.8,4800500,0.344140688377026,0.349688926054564,0.341291593353425,0.341891402832078,320134987.581883,0.0,1.0
2003-09-04,22.83,23.25,22.77,23.16,3567500,0.342341259941067,0.348639259466921,0.341441545723088,0.347289688139953,237908877.86655,0.0,1.0
2003-09-05,22.5,23.15,22.41,22.73,4288100,0.337392831742182,0.347139735770289,0.336043260415213,0.340841736244435,285964137.121107,0.0,1.0
2003-09-08,22.74,22.79,22.47,22.48,2986500,0.340991688614099,0.341741450462414,0.336942974633192,0.337092927002856,199163241.415122,0.0,1.0
2003-09-09,22.37,22.67,22.12,22.53,3220900,0.33544345093656,0.339942022026456,0.331694641694981,0.337842688851172,214794871.680552,0.0,1.0
2003-09-10,22.18,22.61,22.11,22.25,4015900,0.33259435591296,0.339042307808477,0.331544689325317,0.333644022500602,267811706.41185,0.0,1.0
2003-09-11,22.56,22.79,22.1,22.25,3815800,0.338292545960161,0.341741450462414,0.331394736955654,0.333644022500602,254467469.141746,0.0,1.0
2003-09-12,23.1,23.14,22.31,22.47,3214100,0.346389973921973,0.346989783400626,0.334543736718581,0.336942974633192,214341394.352033,0.0,1.0
2003-09-15,22.21,22.9,22.12,22.81,4050800,0.333044213021949,0.34339092652871,0.331694641694981,0.342041355201741,270139112.112633,0.0,1.0
2003-09-16,22.36,22.695,22.2,22.21,4803700,0.335293498566897,0.340316902950614,0.332894260652286,0.333044213021949,320348388.677658,0.0,1.0
2003-09-17,22.12,22.38,21.855,22.37,5167800,0.331694641694981,0.335593403306224,0.327720903898906,0.33544345093656,344629432.106167,0.0,1.0
2003-09-18,22.88,22.99,21.95,22.1,4516200,0.343091021789383,0.344740497855678,0.329145451410706,0.331394736955654,301175633.979232,0.0,1.0
2003-09-19,22.58,23.05,22.43,22.88,3677800,0.338592450699487,0.345640212073657,0.33634316515454,0.343091021789383,245264546.886502,0.0,1.0
2003-09-22,22.08,22.5,21.92,22.18,3211100,0.331094832216328,0.337392831742182,0.328695594301717,0.33259435591296,214141330.824745,0.0,1.0
2003-09-23,22.43,22.46,21.88,22.02,2365200,0.33634316515454,0.336793022263529,0.328095784823064,0.330195117998349,157730084.913794,0.0,1.0
2003-09-24,21.32,22.31,21.0824,22.21,5380100,0.319698452121925,0.334543736718581,0.316135583818728,0.333044213021949,358787261.05391,0.0,1.0
2003-09-25,20.43,21.37,20.25,21.34,10256800,0.306352691221901,0.320448213970241,0.303653548567964,0.319998356861252,684003862.228907,0.0,1.0
2003-09-26,20.69,21.42,20.149,20.3,6200900,0.310251452833144,0.321197975818557,0.302139029634366,0.30440331041628,413524642.119884,0.0,1.0
2003-09-29,21.3,21.67,20.65,21.49,6530400,0.319398547382599,0.324946785060137,0.309651643354491,0.3222476424062,435498286.20034,0.0,1.0
2003-09-30,20.72,21.22,20.44,21.09,5096900,0.310701309942134,0.318198928425293,0.306502643591564,0.316249547619672,339901264.07793,0.0,1.0
2003-10-01,20.79,21.1,20.19,20.75,4216300,0.311750976529776,0.316399499989335,0.302753834349985,0.311151167051123,281175950.034683,0.0,1.0
2003-10-02,20.57,20.8,20.28,20.8,3643900,0.308452024397186,0.311900928899439,0.304103405676953,0.311900928899439,243003829.028148,0.0,1.0
2003-10-03,21.69,21.86,20.88,20.99,5350000,0.325246689799463,0.327795880083738,0.313100547856745,0.31475002392304,356779956.996788,0.0,1.0
2003-10-06,22.29,22.33,21.58,21.67,4791600,0.334243831979255,0.334843641457908,0.323597213733168,0.324946785060137,319541465.784263,0.0,1.0
2003-10-07,23.22,23.41,21.91,22.05,7467400,0.348189402357932,0.351038497381532,0.328545641932054,0.330644975107338,497984794.5566,0.0,1.0
2003-10-08,23.06,23.54,22.73,23.25,7654800,0.345790164443321,0.352987878187154,0.340841736244435,0.348639259466921,510482096.227851,0.0,1.0
2003-10-09,23.45,23.67,22.79,23.3,6209800,0.351638306860185,0.354937258992775,0.341741450462414,0.349389021315237,414118163.917505,0.0,1.0
2003-10-10,23.68,23.81,23.37,23.5,3122100,0.355087211362439,0.35703659216806,0.35043868790288,0.352388068708501,208206112.848536,0.0,1.0
2003-10-13,24.35,24.41,23.72,23.73,4997600,0.365134020129872,0.366033734347852,0.355687020841091,0.355836973210755,333279161.3247,0.0,1.0
2003-10-14,24.55,24.74,24.188,24.32,4918200,0.368133067523136,0.370982162546737,0.362704791741329,0.364684163020883,327984146.635813,0.0,1.0
2003-10-15,24.82,25.011,24.581,24.85,10894700,0.372181781504042,0.375045871764609,0.368597919869092,0.372631638613032,726544036.914562,0.0,1.0
2003-10-16,23.25,23.84,22.41,23.8,17422900,0.348639259466921,0.35748644927705,0.336043260415213,0.356886639798397,1161895609.86156,0.0,1.0
2003-10-17,22.75,23.49,22.43,23.38,6425200,0.341141640983762,0.352238116338838,0.33634316515454,0.350588640272543,428482725.176777,0.0,1.0
2003-10-20,23.22,23.34,22.38,22.6,4984500,0.348189402357932,0.34998883079389,0.335593403306224,0.338892355438814,332405550.588876,0.0,1.0
2003-10-21,23.18,23.4,22.75,23.31,3151100,0.347589592879279,0.350888545011869,0.341141640983762,0.3495389736849,210140060.278986,0.0,1.0
2003-10-22,22.76,23.2,22.68,22.94,2885700,0.341291593353425,0.347889497618605,0.340091974396119,0.343990736007362,192441106.898248,0.0,1.0
2003-10-23,22.99,23.15,22.59,22.73,2950200,0.344740497855678,0.347139735770289,0.338742403069151,0.340841736244435,196742472.734939,0.0,1.0
2003-10-24,22.6,22.85,22.23,22.56,3926000,0.338892355438814,0.342641164680394,0.333344117761276,0.338292545960161,261816469.377455,0.0,1.0
2003-10-27,22.6,22.89,22.49,22.75,2893100,0.338892355438814,0.343240974159046,0.337242879372519,0.341141640983762,192934596.932225,0.0,1.0
2003-10-28,23.72,23.77,22.4,22.56,4494900,0.355687020841091,0.356436782689407,0.33589330804555,0.338292545960161,299755182.935488,0.0,1.0
2003-10-29,23.69,23.9,23.34,23.51,4769300,0.355237163732102,0.358386163495029,0.34998883079389,0.352538021078164,318054326.898089,0.0,1.0
2003-10-30,23.09,24.0,22.87,23.99,4652800,0.34624002155231,0.359885687191661,0.34294106941972,0.359735734821997,310285193.255076,0.0,1.0
2003-10-31,22.89,23.35,22.78,23.3,3895600,0.343240974159046,0.350138783163553,0.341591498092751,0.349389021315237,259789158.967605,0.0,1.0
2003-11-03,23.15,23.3,22.78,22.83,5407900,0.347139735770289,0.349389021315237,0.341591498092751,0.342341259941067,360641183.073445,0.0,1.0
2003-11-04,22.91,23.1,22.59,23.07,4450600,0.343540878898373,0.346389973921973,0.338742403069151,0.345940116812984,296800911.515869,0.0,1.0
2003-11-05,23.03,23.13,22.47,22.82,5758400,0.345340307334331,0.346839831030963,0.336942974633192,0.342191307571404,384015271.844916,0.0,1.0
2003-11-06,23.12,23.15,22.65,22.91,7090600,0.3466898786613,0.347139735770289,0.33964211728713,0.343540878898373,472856815.529237,0.0,1.0
2003-11-07,22.5,23.24,22.45,23.19,3752600,0.337392831742182,0.348489307097258,0.336643069893866,0.347739545248942,250252797.500214,0.0,1.0
2003-11-10,21.9,22.65,21.84,22.45,4183500,0.32839568956239,0.33964211728713,0.327495975344411,0.336643069893866,278988588.803002,0.0,1.0
2003-11-11,21.54,22.02,21.48,21.9,3840600,0.322997404254516,0.330195117998349,0.322097690036536,0.32839568956239,256121327.633992,0.0,1.0
2003-11-12,22.33,22.72,21.48,21.48,5357200,0.334843641457908,0.340691783874772,0.322097690036536,0.322097690036536,357260109.462278,0.0,1.0
2003-11-13,22.42,22.56,21.92,22.07,3799500,0.336193212784876,0.338292545960161,0.328695594301717,0.330944879846665,253380457.310149,0.0,1.0
2003-11-14,21.46,22.61,21.28,22.48,4233000,0.32179778529721,0.339042307808477,0.319098642643273,0.337092927002856,282289637.003253,0.0,1.0
2003-11-17,21.13,21.37,20.95,21.35,4076000,0.316849357098325,0.320448213970241,0.314150214444387,0.320148309230915,271819645.741851,0.0,1.0
2003-11-18,20.41,21.34,20.35,21.21,4771300,0.306052786482575,0.319998356861252,0.305153072264596,0.31804897605563,318187702.582948,0.0,1.0
2003-11-19,20.4199,20.65,20.26,20.56,6153300,0.306201239328541,0.309651643354491,0.303803500937627,0.308302072027523,410350300.820249,0.0,1.0
2003-11-20,20.375,21.08,20.1,20.1,4278400,0.305527953188754,0.316099595250009,0.301404263023016,0.301404263023016,285317265.049543,0.0,1.0
2003-11-21,20.28,20.58,19.85,20.34,4318500,0.304103405676953,0.308601976766849,0.297655453781436,0.305003119894932,287991447.530959,0.0,1.0
2003-11-24,21.15,21.27,20.45,20.5,6818300,0.317149261837651,0.318948690273609,0.306652595961228,0.307402357809544,454697716.035738,0.0,1.0
2003-11-25,20.68,21.25,20.614,21.23,4797400,0.310101500463481,0.318648785534283,0.309111814823704,0.318348880794957,319928255.270353,0.0,1.0
2003-11-26,20.72,21.15,20.249,20.89,4377300,0.310701309942134,0.317149261837651,0.303638553330997,0.313250500226408,291912692.665801,0.0,1.0
2003-11-28,20.91,21.07,20.52,20.78,1358900,0.313550404965734,0.315949642880345,0.30770226254887,0.311601024160113,90622109.0771841,0.0,1.0
2003-12-01,21.71,21.85,21.0,21.04,6456000,0.32554659453879,0.327645927714074,0.314899976292703,0.315499785771356,430536710.7236,0.0,1.0
2003-12-02,21.54,21.9,21.41,21.6,3666000,0.322997404254516,0.32839568956239,0.321048023448894,0.323897118472495,244477630.345836,0.0,1.0
2003-12-03,21.03,21.84,20.96,21.54,3416000,0.315349833401693,0.327495975344411,0.31430016681405,0.322997404254516,227805669.738509,0.0,1.0
2003-12-04,21.15,21.17,20.77,20.94,3177500,0.317149261837651,0.317449166576977,0.31145107179045,0.314000262074724,211900619.31912,0.0,1.0
2003-12-05,20.85,21.15,20.73,20.9,3324600,0.312650690747755,0.317149261837651,0.310851262311797,0.313400452596071,221710400.940471,0.0,1.0
2003-12-08,21.05,21.08,20.41,20.78,2647100,0.315649738141019,0.316099595250009,0.306052786482575,0.311601024160113,176529387.694616,0.0,1.0
2003-12-09,20.45,21.25,20.4,21.17,2413300,0.306652595961228,0.318648785534283,0.305902834112912,0.317449166576977,160937770.134644,0.0,1.0
2003-12-10,20.38,20.61,19.96,20.45,4845300,0.305602929373585,0.309051833875839,0.299304929847731,0.306652595961228,323122602.922717,0.0,1.0
2003-12-11,21.21,21.34,20.21,20.25,3270300,0.31804897605563,0.319998356861252,0.303053739089311,0.303653548567964,218089251.09656,0.0,1.0
2003-12-12,20.89,21.32,20.7,21.32,3440600,0.313250500226408,0.319698452121925,0.310401405202807,0.319698452121925,229446190.66227,0.0,1.0
2003-12-15,20.17,21.49,20.07,21.49,6944800,0.302453929610658,0.3222476424062,0.300954405914026,0.3222476424062,463133728.103045,0.0,1.0
2003-12-16,20.12,20.49,20.01,20.19,6677800,0.301704167762342,0.30725240543988,0.300054691696047,0.302753834349985,445328074.17442,0.0,1.0
2003-12-17,19.88,20.13,19.79,20.08,4897500,0.298105310890426,0.301854120132005,0.296755739563457,0.301104358283689,326603708.297526,0.0,1.0
2003-12-18,20.04,20.18,19.9,19.9,5909200,0.300504548805037,0.302603881980321,0.298405215629752,0.298405215629752,394071798.483255,0.0,1.0
2003-12-19,19.7,20.42,19.62,20.19,8099300,0.295406168236488,0.306202738852238,0.294206549279183,0.302753834349985,540124842.187679,0.0,1.0
2003-12-22,19.85,19.89,19.25,19.65,6733300,0.297655453781436,0.298255263260089,0.288658311601645,0.294656406388172,449029249.429247,0.0,1.0
2003-12-23,19.81,19.95,19.6,19.94,5508900,0.297055644302783,0.299154977478068,0.293906644539856,0.299005025108405,367376655.158805,0.0,1.0
2003-12-24,20.41,20.59,19.65,19.72,3169200,0.306052786482575,0.308751929136512,0.294656406388172,0.295706072975815,211347110.226957,0.0,1.0
2003-12-26,20.78,20.91,20.34,20.35,1851700,0.311601024160113,0.313550404965734,0.305003119894932,0.305153072264596,123485877.826346,0.0,1.0
2003-12-29,21.15,21.16,20.86,20.91,4168900,0.317149261837651,0.317299214207314,0.312800643117418,0.313550404965734,278014946.303534,0.0,1.0
2003-12-30,21.28,21.5,21.15,21.18,3658100,0.319098642643273,0.322397594775863,0.317149261837651,0.317599118946641,243950796.390644,0.0,1.0
2003-12-31,21.37,21.53,21.18,21.35,3115200,0.320448213970241,0.322847451884852,0.317599118946641,0.320148309230915,207745966.735774,0.0,1.0
2004-01-02,21.28,21.75,21.18,21.55,2582900,0.319098642643273,0.326146404017443,0.317599118946641,0.323147356624179,172248028.210654,0.0,1.0
2004-01-05,22.17,22.39,21.42,21.42,7053900,0.332444403543297,0.335743355675887,0.321197975818557,0.321197975818557,470409371.712081,0.0,1.0
2004-01-06,22.09,22.42,21.71,22.25,9095500,0.331244784585991,0.336193212784876,0.32554659453879,0.333644022500602,606559270.815753,0.0,1.0
2004-01-07,22.59,22.83,21.93,22.1,10479900,0.338742403069151,0.342341259941067,0.32884554667138,0.331394736955654,698881919.874884,0.0,1.0
2004-01-08,23.36,23.73,22.65,22.84,8219700,0.350288735533216,0.355836973210755,0.33964211728713,0.34249121231073,548154058.416168,0.0,1.0
2004-01-09,23.0,24.13,22.79,23.23,7633200,0.344890450225342,0.361835067997282,0.341741450462414,0.348339354727595,509041638.831378,0.0,1.0
2004-01-12,23.73,24.0,23.1,23.16,8706200,0.355836973210755,0.359885687191661,0.346389973921973,0.347289688139953,580597693.758024,0.0,1.0
2004-01-13,24.12,24.84,23.86,24.7,12125300,0.361685115627619,0.372481686243369,0.357786354016376,0.370382353068084,808610095.808065,0.0,1.0
2004-01-14,24.2,24.54,23.777,24.4,11072200,0.362884734584925,0.367983115153473,0.356541749348172,0.365883781978188,738381128.945762,0.0,1.0
2004-01-15,22.85,23.4,22.5,22.94,18182300,0.342641164680394,0.350888545011869,0.337392831742182,0.343990736007362,1212538357.40237,0.0,1.0
2004-01-16,22.72,23.04,22.61,22.996,6657500,0.340691783874772,0.345490259703994,0.339042307808477,0.344830469277476,443974310.973105,0.0,1.0
2004-01-20,22.73,22.8,22.25,22.67,5641900,0.340841736244435,0.341891402832078,0.333644022500602,0.339942022026456,376246138.201902,0.0,1.0
2004-01-21,22.61,22.97,22.43,22.7,4047500,0.339042307808477,0.344440593116352,0.33634316515454,0.340391879135446,269919042.232616,0.0,1.0
2004-01-22,22.18,22.833,22.18,22.56,3660800,0.33259435591296,0.342386245651966,0.33259435591296,0.338292545960161,244130853.565203,0.0,1.0
2004-01-23,22.56,22.7398,22.25,22.25,4056600,0.338292545960161,0.340988689566705,0.333644022500602,0.333644022500602,270525901.598723,0.0,1.0
2004-01-26,23.01,23.06,22.43,22.46,4844100,0.345040402595005,0.345790164443321,0.33634316515454,0.336793022263529,323042577.511801,0.0,1.0
2004-01-27,23.07,23.25,22.798,23.03,5483400,0.345940116812984,0.348639259466921,0.341861412358145,0.345340307334331,365676115.176857,0.0,1.0
2004-01-28,22.52,23.38,22.41,22.84,4917900,0.337692736481508,0.350588640272543,0.336043260415213,0.34249121231073,327964140.283085,0.0,1.0
2004-01-29,22.68,22.8,22.19,22.63,3798200,0.340091974396119,0.341891402832078,0.332744308282623,0.339342212547803,253293763.114991,0.0,1.0
2004-01-30,22.56,22.87,22.42,22.74,3308900,0.338292545960161,0.34294106941972,0.336193212784876,0.340991688614099,220663401.814331,0.0,1.0
2004-02-02,22.32,22.81,22.08,22.46,5132700,0.334693689088244,0.342041355201741,0.331094832216328,0.336793022263529,342288688.8369,0.0,1.0
2004-02-03,22.26,22.4,22.0,22.3,3228800,0.333793974870265,0.33589330804555,0.329895213259022,0.334393784348918,215321705.635744,0.0,1.0
2004-02-04,21.79,22.09,21.7,22.0,5456300,0.326746213496095,0.331244784585991,0.325396642169127,0.329895213259022,363868874.647023,0.0,1.0
2004-02-05,22.42,22.91,21.81,21.82,6300800,0.336193212784876,0.343540878898373,0.327046118235422,0.327196070605085,420186757.578572,0.0,1.0
2004-02-06,22.71,22.89,22.4,22.45,3452500,0.340541831505109,0.343240974159046,0.33589330804555,0.336643069893866,230239775.987179,0.0,1.0
2004-02-09,22.667,22.86,22.5,22.62,3361800,0.339897036315557,0.342791117050057,0.337392831742182,0.33919226017814,224191188.678841,0.0,1.0
2004-02-10,22.98,23.12,22.44,22.62,4559700,0.344590545486015,0.3466898786613,0.336493117524203,0.33919226017814,304076555.124907,0.0,1.0
2004-02-11,23.8,23.87,23.05,23.09,6224000,0.356886639798397,0.357936306386039,0.345640212073657,0.34624002155231,415065131.280001,0.0,1.0
2004-02-12,23.73,23.99,23.6,23.67,3285500,0.355836973210755,0.359735734821997,0.353887592405133,0.354937258992775,219102906.301485,0.0,1.0
2004-02-13,23.0,24.1,22.83,23.85,5642500,0.344890450225342,0.361385210888293,0.342341259941067,0.357636401646713,376286150.907359,0.0,1.0
2004-02-17,23.16,23.49,23.1,23.1,3052800,0.347289688139953,0.352238116338838,0.346389973921973,0.346389973921973,203584645.368185,0.0,1.0
2004-02-18,23.26,23.44,23.05,23.18,2529200,0.348789211836585,0.351488354490522,0.345640212073657,0.347589592879279,168666891.072201,0.0,1.0
2004-02-19,22.47,23.64,22.41,23.31,5769300,0.336942974633192,0.354487401883786,0.336043260415213,0.3495389736849,384742169.327396,0.0,1.0
2004-02-20,22.4,22.51,22.21,22.5,4957200,0.33589330804555,0.337542784111845,0.333044213021949,0.337392831742182,330584972.490556,0.0,1.0
2004-02-23,22.19,22.46,21.8899,22.45,3465700,0.332744308282623,0.336793022263529,0.328244237669031,0.336643069893866,231120055.507246,0.0,1.0
2004-02-24,22.36,22.74,22.0,22.14,4626000,0.335293498566897,0.340991688614099,0.329895213259022,0.331994546434307,308497959.07797,0.0,1.0
2004-02-25,22.81,22.9,22.21,22.22,4933500,0.342041355201741,0.34339092652871,0.333044213021949,0.333194165391613,329004470.624981,0.0,1.0
2004-02-26,23.04,23.18,22.8,22.84,3543000,0.345490259703994,0.347589592879279,0.341891402832078,0.34249121231073,236275025.727032,0.0,1.0
2004-02-27,23.92,24.02,22.95,22.96,8372100,0.358686068234355,0.360185591930987,0.344140688377026,0.344290640746689,558317285.602394,0.0,1.0
2004-03-01,24.02,24.3,23.87,24.09,5744300,0.360185591930987,0.364384258281557,0.357936306386039,0.361235258518629,383074973.266663,0.0,1.0
2004-03-02,23.81,24.1,23.77,24.0,4583700,0.35703659216806,0.361385210888293,0.356436782689407,0.359885687191661,305677063.34321,0.0,1.0
2004-03-03,23.92,24.19,23.6,23.6,4020200,0.358686068234355,0.362734782215261,0.353887592405133,0.353887592405133,268098464.134296,0.0,1.0
2004-03-04,25.16,25.22,23.91,23.96,11789700,0.377280162072591,0.37817987629057,0.358536115864692,0.359285877713008,786229655.88879,0.0,1.0
2004-03-05,26.74,27.49,24.9,24.95,27510700,0.400972636479375,0.412219064204115,0.373381400461348,0.374131162309664,1834629226.71991,0.0,1.0
2004-03-08,26.0,26.79,25.8,26.79,9337000,0.389876161124299,0.401722398327691,0.386877113731035,0.401722398327691,622664384.762431,0.0,1.0
2004-03-09,27.1,27.23,25.75,25.9,11042200,0.40637092178725,0.408320302592872,0.386127351882719,0.388376637427667,736380493.672884,0.0,1.0
2004-03-10,27.68,28.14,26.94,26.99,17981500,0.415068159227715,0.421965968232222,0.403971683872639,0.404721445720955,1199147438.64257,0.0,1.0
2004-03-11,27.15,28.04,27.09,27.26,10640200,0.407120683635566,0.42046644453559,0.406220969417587,0.408770159701861,709571981.016303,0.0,1.0
2004-03-12,27.56,27.78,27.17,27.32,5879000,0.413268730791757,0.416567682924347,0.407420588374893,0.40966987391984,392057825.64189,0.0,1.0
2004-03-15,26.45,27.35,26.26,27.03,8602100,0.396624017759143,0.41011973102883,0.393774922735542,0.405321255199608,573655489.361133,0.0,1.0
2004-03-16,25.82,26.61,25.39,26.55,10811300,0.387177018470362,0.399023255673754,0.380729066574844,0.398123541455775,720982270.855956,0.0,1.0
2004-03-17,26.19,26.38,25.78,25.96,7347000,0.3927252561479,0.3955743511715,0.386577208991709,0.389276351645646,489955578.328111,0.0,1.0
2004-03-18,25.67,26.06,25.59,25.94,5733600,0.384927732925414,0.390775875342278,0.383728113968108,0.38897644690632,382361413.352669,0.0,1.0
2004-03-19,25.86,26.94,25.54,25.7,7296000,0.387776827949014,0.403971683872639,0.382978352119792,0.385377590034403,486554498.364218,0.0,1.0
2004-03-22,25.86,26.17,25.25,25.37,7482700,0.387776827949014,0.392425351408573,0.37862973339956,0.380429161835518,499005118.545769,0.0,1.0
2004-03-23,25.29,26.0,25.22,25.92,6884200,0.379229542878212,0.389876161124299,0.37817987629057,0.388676542166994,459092444.851829,0.0,1.0
2004-03-24,25.5,25.75,25.27,25.3,7646700,0.38237854264114,0.386127351882719,0.378929638138886,0.379379495247876,509941924.704174,0.0,1.0
2004-03-25,26.87,26.91,25.89,26.1,10115100,0.402922017284997,0.40352182676365,0.388226685058004,0.391375684820931,674554194.956673,0.0,1.0
2004-03-26,27.04,27.36,26.91,26.91,7498100,0.405471207569271,0.410269683398493,0.40352182676365,0.40352182676365,500032111.31918,0.0,1.0
2004-03-29,27.91,27.99,27.2,27.4,6263000,0.418517063729969,0.419716682687274,0.407870445483882,0.410869492877146,417665957.134744,0.0,1.0
2004-03-30,27.92,27.95,27.34,27.86,6422800,0.418667016099632,0.419116873208622,0.409969778659167,0.417767301881653,428322674.354947,0.0,1.0
2004-03-31,27.04,27.98,26.95,27.86,6978100,0.405471207569271,0.419566730317611,0.404121636242302,0.417767301881653,465354433.255941,0.0,1.0
2004-04-01,27.11,27.27,26.62,26.9,5684500,0.406520874156913,0.408920112071525,0.399173208043417,0.403371874393986,379087040.289391,0.0,1.0
2004-04-02,27.5,27.93,27.23,27.74,4901400,0.412369016573778,0.418816968469295,0.408320302592872,0.415967873445694,326863790.883001,0.0,1.0
2004-04-05,28.32,28.37,27.44,27.48,6887000,0.42466511088616,0.425414872734476,0.411469302355799,0.412069111834452,459279170.81063,0.0,1.0
2004-04-06,27.83,28.15,27.43,27.74,4607000,0.417317444772663,0.422115920601885,0.411319349986136,0.415967873445694,307230890.071813,0.0,1.0
2004-04-07,27.31,27.7,26.92,27.62,4555700,0.409519921550177,0.415368063967042,0.403671779133313,0.414168445009736,303809803.75519,0.0,1.0
2004-04-08,27.53,28.0,27.2,27.9,4302100,0.412818873682767,0.419866635056937,0.407870445483882,0.418367111360306,286897766.915118,0.0,1.0
2004-04-12,28.04,28.1,27.49,27.5,4116800,0.42046644453559,0.421366158753569,0.412219064204115,0.412369016573778,274540509.712967,0.0,1.0
2004-04-13,26.93,28.03,26.84,28.0,7792800,0.403821731502976,0.420316492165927,0.402472160176007,0.419866635056937,519685018.483096,0.0,1.0
2004-04-14,26.64,27.07,26.31,26.74,11423800,0.399473112782743,0.405921064678261,0.394524684583858,0.400972636479375,761828574.343907,0.0,1.0
2004-04-15,29.3,29.58,28.16,29.0,31454400,0.439360443113152,0.443559109463722,0.422265872971549,0.434861872023257,2097626070.90837,0.0,1.0
2004-04-16,29.18,29.31,28.5,29.07,7195200,0.437561014677194,0.439510395482816,0.427364253540097,0.435911538610899,479832363.847343,0.0,1.0
2004-04-19,28.35,28.75,27.83,28.12,12720600,0.425114967995149,0.431113062781677,0.417317444772663,0.421666063492896,848309368.406231,0.0,1.0
2004-04-20,27.73,28.41,27.56,28.21,6330700,0.415817921076031,0.426014682213128,0.413268730791757,0.423015634819865,422180724.067208,0.0,1.0
2004-04-21,27.73,28.12,27.37,27.6,5819200,0.415817921076031,0.421666063492896,0.410419635768156,0.41386854027041,388069892.664618,0.0,1.0
2004-04-22,27.78,28.18,27.11,27.56,6153300,0.416567682924347,0.422565777710875,0.406520874156913,0.413268730791757,410350300.820249,0.0,1.0
2004-04-23,27.7,28.0,27.05,27.7,5639800,0.415368063967042,0.419866635056937,0.405621159938934,0.415368063967042,376106093.7328,0.0,1.0
2004-04-26,27.13,27.635,27.0,27.58,4127300,0.40682077889624,0.414393373564231,0.404871398090618,0.413568635531083,275240732.058475,0.0,1.0
2004-04-27,26.94,27.44,26.69,27.24,5069000,0.403971683872639,0.411469302355799,0.400222874631059,0.408470254962535,338040673.274153,0.0,1.0
2004-04-28,26.45,27.01,26.34,26.82,4128000,0.396624017759143,0.405021350460282,0.394974541692848,0.402172255436681,275287413.548175,0.0,1.0
2004-04-29,26.77,27.0,25.98,26.45,8228400,0.401422493588365,0.404871398090618,0.389576256384973,0.396624017759143,548734242.645302,0.0,1.0
2004-04-30,25.78,26.96,25.49,26.71,8330400,0.386577208991709,0.404271588611966,0.382228590271476,0.400522779370386,555536402.573091,0.0,1.0
2004-05-03,26.07,26.33,25.74,26.0,5314900,0.390925827711941,0.394824589323184,0.385977399513056,0.389876161124299,354439213.727519,0.0,1.0
2004-05-04,26.14,26.55,25.5,25.97,4999700,0.391975494299584,0.398123541455775,0.38237854264114,0.38942630401531,333419205.793801,0.0,1.0
2004-05-05,26.65,26.75,25.96,26.2,4251900,0.399623065152407,0.401122588849039,0.389276351645646,0.392875208517563,283550037.225166,0.0,1.0
2004-05-06,26.58,26.75,25.9,26.41,4706400,0.398573398564764,0.401122588849039,0.388376637427667,0.39602420828049,313859661.609286,0.0,1.0
2004-05-07,26.67,27.57,26.55,26.57,7482800,0.399922969891733,0.41341868316142,0.398123541455775,0.398423446195101,499011787.330011,0.0,1.0
2004-05-10,26.28,26.6,25.94,26.27,4463900,0.394074827474868,0.398873303304091,0.38897644690632,0.393924875105205,297687859.82018,0.0,1.0
2004-05-11,27.14,27.19,26.4,26.4,5449500,0.406970731265903,0.407720493114219,0.395874255910827,0.395874255910827,363415397.318503,0.0,1.0
2004-05-12,27.3,27.34,26.24,26.79,4382500,0.409369969180514,0.409969778659167,0.393475017996216,0.401722398327691,292259469.446434,0.0,1.0
2004-05-13,27.19,27.72,26.9,27.1273,4104500,0.407720493114219,0.415667968706368,0.403371874393986,0.406780291756431,273720249.251087,0.0,1.0
2004-05-14,27.06,27.32,26.45,27.25,4603600,0.405771112308597,0.40966987391984,0.396624017759143,0.408620207332198,307004151.407554,0.0,1.0
2004-05-17,26.64,27.06,26.36,26.7,5365100,0.399473112782743,0.405771112308597,0.395274446432174,0.400372827000723,357786943.41747,0.0,1.0
2004-05-18,27.06,27.29,26.8,26.97,3679700,0.405771112308597,0.409220016810851,0.401872350697354,0.404421540981629,245391253.787118,0.0,1.0
2004-05-19,26.47,27.5,26.42,27.4,6707000,0.396923922498469,0.412369016573778,0.396174160650153,0.410869492877146,447275359.173356,0.0,1.0
2004-05-20,26.71,27.0,26.47,26.63,3505300,0.400522779370386,0.404871398090618,0.396923922498469,0.39932316041308,233760894.067446,0.0,1.0
2004-05-21,27.11,27.2,26.73,26.9,3212400,0.406520874156913,0.407870445483882,0.400822684109712,0.403371874393986,214228025.019903,0.0,1.0
2004-05-24,27.34,27.9,27.11,27.25,4207200,0.409969778659167,0.418367111360306,0.406520874156913,0.408620207332198,280569090.668576,0.0,1.0
2004-05-25,28.41,28.51,27.29,27.5,5713900,0.426014682213128,0.42751420590976,0.409220016810851,0.412369016573778,381047662.856812,0.0,1.0
2004-05-26,28.51,28.78,28.0,28.31,5753000,0.42751420590976,0.431562919890666,0.419866635056937,0.424515158516496,383655157.495798,0.0,1.0
2004-05-27,28.17,28.6,27.82,28.48,4213800,0.422415825341212,0.428863777236729,0.417167492403,0.427064348800771,281009230.42861,0.0,1.0
2004-05-28,28.06,28.27,27.8,28.08,2602100,0.420766349274917,0.423915349037844,0.416867587663674,0.421066254014243,173528434.785297,0.0,1.0
2004-06-01,28.06,28.2,27.61,27.79,3252400,0.420766349274917,0.422865682450201,0.414018492640073,0.41671763529401,216895538.717075,0.0,1.0
2004-06-02,28.92,29.17,27.8,28.03,5691300,0.433662253065951,0.437411062307531,0.416867587663674,0.420316492165927,379540517.61791,0.0,1.0
2004-06-03,28.4,28.99,28.29,28.72,4480900,0.425864729843465,0.434711919653594,0.42421525377717,0.430663205672687,298821553.141478,0.0,1.0
2004-06-04,28.78,29.25,28.51,28.56,7127000,0.431562919890666,0.438610681264836,0.42751420590976,0.428263967758076,475284252.993665,0.0,1.0
2004-06-07,29.81,29.98,28.81,29.04,5283500,0.447008013965975,0.44955720425025,0.432012776999656,0.435461681501909,352345215.475239,0.0,1.0
2004-06-08,30.35,30.44,29.83,29.99,7421800,0.455105441927788,0.456455013254756,0.447307918705302,0.449707156619913,494943828.941823,0.0,1.0
2004-06-09,30.2,30.71,30.0,30.09,6235800,0.45285615638284,0.460503727235663,0.449857108989576,0.451206680316545,415852047.820666,0.0,1.0
2004-06-10,30.74,30.97,30.2,30.32,4599600,0.460953584344652,0.464402488846905,0.45285615638284,0.454655584818798,306737400.037836,0.0,1.0
2004-06-14,30.12,30.68,29.5,30.65,4356900,0.451656537425534,0.460053870126673,0.442359490506416,0.459604013017683,290552260.680244,0.0,1.0
2004-06-15,30.69,31.14,30.26,30.5,7939900,0.460203822496336,0.46695167913118,0.453755870600819,0.457354727472735,529494800.104447,0.0,1.0
2004-06-16,32.74,33.32,30.53,30.62,16243600,0.490944058277291,0.499641295717756,0.457804584581725,0.459154155908694,1083250637.28467,0.0,1.0
2004-06-17,32.81,33.13,32.21,32.55,9845000,0.491993724864933,0.496792200694155,0.482996582685141,0.48809496325369,656541808.716518,0.0,1.0
2004-06-18,32.91,33.409,32.43,32.58,7254500,0.493493248561565,0.500975871807758,0.486295534817732,0.488544820362679,483786952.9034,0.0,1.0
2004-06-21,32.33,33.5,32.12,33.1,6968100,0.4847960111211,0.502340438371693,0.481647011358173,0.496342343585165,464687554.831647,0.0,1.0
2004-06-22,33.0,33.09,32.29,32.32,6437700,0.494842819888534,0.496192391215502,0.484196201642447,0.484646058751436,429316323.207143,0.0,1.0
2004-06-23,33.7,33.83,32.89,33.0,6979800,0.505339485764957,0.507288866570578,0.493193343822238,0.494842819888534,465467802.58807,0.0,1.0
2004-06-24,33.18,33.7,32.98,33.52,4509200,0.497541962542471,0.505339485764957,0.494542915149207,0.50264034311102,300708819.082227,0.0,1.0
2004-06-25,33.7,33.7,33.0,33.07,5775500,0.505339485764957,0.505339485764957,0.494842819888534,0.495892486476176,385155633.950457,0.0,1.0
2004-06-28,32.49,34.19,32.21,33.9,9305300,0.487195249035711,0.512687151878453,0.482996582685141,0.508338533158221,620550380.157421,0.0,1.0
2004-06-29,32.5,32.99,31.41,32.1,10545600,0.487345201405374,0.49469286751887,0.471000393112086,0.481347106618846,703263311.12249,0.0,1.0
2004-06-30,32.54,32.97,31.89,32.509,6661500,0.487945010884027,0.494392962779544,0.478198106855919,0.487480158538071,444241062.342822,0.0,1.0
2004-07-01,32.3,32.48,31.9,32.08,6106100,0.48434615401211,0.487045296666047,0.478348059225582,0.48104720187952,407202634.657586,0.0,1.0
2004-07-02,31.08,31.18,29.73,30.45,16262200,0.466051964913201,0.467551488609833,0.44580839500867,0.45660496562442,1084491031.15386,0.0,1.0
2004-07-06,30.95,31.42,30.8,31.27,6231800,0.464102584107579,0.471150345481749,0.461853298562631,0.468901059936801,415585296.45095,0.0,1.0
2004-07-07,30.39,31.36,30.13,30.81,7107000,0.45570525140644,0.47025063126377,0.451806489795197,0.462003250932294,473950496.145079,0.0,1.0
2004-07-08,30.14,30.68,29.95,30.13,4167500,0.451956442164861,0.460053870126673,0.44910734714126,0.451806489795197,277921583.324133,0.0,1.0
2004-07-09,30.03,30.5,30.03,30.27,3729700,0.450306966098566,0.457354727472735,0.450306966098566,0.453905822970482,248725645.908583,0.0,1.0
2004-07-12,29.14,30.04,28.93,30.01,9136100,0.436961205198541,0.450456918468229,0.433812205435614,0.450007061359239,609266797.218384,0.0,1.0
2004-07-13,29.22,29.6,29.02,29.25,5646000,0.438160824155847,0.443859014203048,0.435161776762583,0.438610681264836,376519558.355862,0.0,1.0
2004-07-14,29.58,29.97,28.74,28.86,14925000,0.443559109463722,0.449407251880586,0.430963110412014,0.432762538847972,995316048.257393,0.0,1.0
2004-07-15,32.93,33.63,32.11,32.65,31566500,0.493793153300891,0.504289819177315,0.481497058988509,0.489594486950322,2105101778.04469,0.0,1.0
2004-07-16,32.2,32.92,32.12,32.85,8721100,0.482846630315478,0.493643200931228,0.481647011358173,0.492593534343586,581591342.610221,0.0,1.0
2004-07-19,31.97,32.22,31.66,32.05,9520900,0.479397725813225,0.483146535054804,0.474749202353666,0.48059734477053,634928278.98518,0.0,1.0
2004-07-20,32.2,32.2,31.55,31.93,5781200,0.482846630315478,0.482846630315478,0.473099726287371,0.478797916334572,385535754.652304,0.0,1.0
2004-07-21,31.62,32.71,31.34,32.301,5379600,0.474149392875013,0.490494201168301,0.469950726524444,0.484361149249076,358753917.132695,0.0,1.0
2004-07-22,31.68,31.73,31.06,31.34,5966400,0.475049107092992,0.475798868941308,0.465752060173874,0.469950726524444,397886343.070212,0.0,1.0
2004-07-23,30.7,31.75,30.48,31.7,4885200,0.460353774865999,0.476098773680635,0.457054822733409,0.475349011832319,325783447.835646,0.0,1.0
2004-07-26,31.26,31.45,30.78,30.85,7034500,0.468751107567138,0.471600202590739,0.461553393823305,0.462603060410947,469115627.568954,0.0,1.0
2004-07-27,32.43,32.75,31.57,31.75,7589400,0.486295534817732,0.491094010646954,0.473399631026697,0.476098773680635,506120711.332975,0.0,1.0
2004-07-28,32.27,32.41,31.16,32.31,5090200,0.483896296903121,0.485995630078405,0.467251583870506,0.484496106381773,339454455.533653,0.0,1.0
2004-07-29,32.64,32.82,32.13,32.5,3967100,0.489444534580659,0.492143677234596,0.481796963727836,0.487345201405374,264557339.7013,0.0,1.0
2004-07-30,32.34,33.0,32.0,32.69,4339700,0.484945963490763,0.494842819888534,0.479847582922214,0.490194296428974,289405229.790459,0.0,1.0
2004-08-02,31.58,32.2,31.13,31.18,6519500,0.47354958339636,0.482846630315478,0.466801726761517,0.467551488609833,434771388.717861,0.0,1.0
2004-08-03,31.29,31.72,31.15,31.5,3779100,0.469200964676128,0.475648916571645,0.467101631500843,0.472349964439055,252020025.32459,0.0,1.0
2004-08-04,31.79,32.12,31.17,31.19,4937300,0.476698583159287,0.481647011358173,0.467401536240169,0.467701440979496,329257884.426213,0.0,1.0
2004-08-05,31.39,32.3,31.25,31.75,4366100,0.47070048837276,0.48434615401211,0.468601155197475,0.476098773680635,291165788.830593,0.0,1.0
2004-08-06,29.78,31.1,29.7,30.9,8790900,0.446558156856986,0.466351869652527,0.44535853789968,0.463352822259263,586246154.011786,0.0,1.0
2004-08-09,30.3,30.45,29.81,29.85,5193700,0.454355680079472,0.45660496562442,0.447008013965975,0.447607823444628,346356647.225087,0.0,1.0
2004-08-10,31.52,31.54,30.35,30.39,6268500,0.472649869178381,0.472949773917707,0.455105441927788,0.45570525140644,418032740.268105,0.0,1.0
2004-08-11,31.01,31.13,30.26,31.1,5757000,0.465002298325558,0.466801726761517,0.453755870600819,0.466351869652527,383921908.865515,0.0,1.0
2004-08-12,30.37,30.85,30.28,30.46,4039300,0.455405346667114,0.462603060410947,0.454055775340145,0.456754917994083,269372201.924696,0.0,1.0
2004-08-13,30.84,31.28,30.4,30.66,5858000,0.462453108041284,0.469051012306465,0.455855203776104,0.459753965387347,390657380.950875,0.0,1.0
2004-08-16,30.78,31.72,30.64,30.88,7779900,0.461553393823305,0.475648916571645,0.45945406064802,0.463052917519937,518824745.315758,0.0,1.0
2004-08-17,30.87,31.13,30.35,30.6,5768200,0.462902965150274,0.466801726761517,0.455105441927788,0.458854251169367,384668812.700723,0.0,1.0
2004-08-18,31.74,31.85,30.49,30.51,6511700,0.475948821310971,0.477598297377266,0.457204775103072,0.457504679842399,434251223.546913,0.0,1.0
2004-08-19,30.71,31.86,30.36,31.51,6945000,0.460503727235663,0.47774824974693,0.455255394297451,0.472499916808718,463147065.67153,0.0,1.0
2004-08-20,30.8,30.99,30.49,30.71,5656800,0.461853298562631,0.464702393586232,0.457204775103072,0.460503727235663,377239787.054099,0.0,1.0
2004-08-23,31.08,31.27,30.6,30.86,4547500,0.466051964913201,0.468901059936801,0.458854251169367,0.46275301278061,303262963.447269,0.0,1.0
2004-08-24,31.95,31.95,31.19,31.26,6681000,0.479097821073898,0.479097821073898,0.467701440979496,0.468751107567138,445541475.270194,0.0,1.0
2004-08-25,33.05,33.15,31.73,31.91,9028900,0.495592581736849,0.497092105433481,0.475798868941308,0.478498011595246,602117860.509962,0.0,1.0
2004-08-26,34.66,35.18,32.74,33.09,17068900,0.519734913252623,0.527532436475109,0.490944058277291,0.496192391215502,1138288113.64158,0.0,1.0
2004-08-27,34.35,34.76,34.0,34.61,6943100,0.515086389793064,0.521234436949255,0.509838056854853,0.518985151404307,463020358.770915,0.0,1.0
2004-08-30,34.12,34.72,33.96,34.02,3895400,0.511637485290811,0.520634627470603,0.5092382473762,0.510137961594179,259775821.399119,0.0,1.0
2004-08-31,34.49,34.95,34.0,34.07,6724300,0.517185722968349,0.524083531972856,0.509838056854853,0.510887723442495,448429058.847383,0.0,1.0
2004-09-01,35.86,35.99,34.19,34.3,9209400,0.537729197612206,0.539678578417828,0.512687151878453,0.514336627944748,614155016.068452,0.0,1.0
2004-09-02,35.66,35.81,34.83,35.5,7255800,0.534730150218943,0.536979435763891,0.522284103536898,0.532330912304331,483873647.098558,0.0,1.0
2004-09-03,35.23,35.92,35.01,35.03,5240500,0.528282198323425,0.538628911830186,0.524983246190835,0.525283150930161,349477638.250779,0.0,1.0
2004-09-07,35.76,36.19,35.23,35.4,5392100,0.536229673915574,0.542677625811092,0.528282198323425,0.5308313886077,359587515.163061,0.0,1.0
2004-09-08,36.35,36.57,35.68,35.7,6134400,0.545076863725703,0.548375815858293,0.535030054958269,0.535329959697595,409089900.598335,0.0,1.0
2004-09-09,35.7,36.3,35.28,36.1,8238200,0.535329959697595,0.544327101877387,0.529031960171741,0.541328054484123,549387783.501109,0.0,1.0
2004-09-10,35.87,36.23,35.46,35.66,5857400,0.53787914998187,0.543277435289744,0.531731102825679,0.534730150218943,390617368.245417,0.0,1.0
2004-09-13,35.59,36.07,35.32,35.86,5035300,0.5336804836313,0.540878197375133,0.529631769650394,0.537729197612206,335793292.984285,0.0,1.0
2004-09-14,35.49,35.55,34.78,35.3,4550400,0.532180959934668,0.533080674152647,0.521534341688582,0.529331864911068,303456358.190314,0.0,1.0
2004-09-15,35.2,35.477,34.8,35.2,4154800,0.527832341214436,0.531986021854106,0.521834246427908,0.527832341214436,277074647.725281,0.0,1.0
2004-09-16,36.35,36.76,35.08,35.2,8962800,0.545076863725703,0.551224910881894,0.526032912778477,0.527832341214436,597709794.125384,0.0,1.0
2004-09-17,37.14,37.38,36.4,36.55,8969800,0.556923100929095,0.560521957801012,0.545826625574019,0.548075911118967,598176609.02239,0.0,1.0
2004-09-20,37.71,37.98,36.87,36.9,4375000,0.565470385999897,0.569519099980803,0.552874386948189,0.553324244057178,291759310.628214,0.0,1.0
2004-09-21,38.01,38.87,37.46,37.73,6904500,0.569968957089793,0.582864860880827,0.561721576758317,0.565770290739223,460446208.053143,0.0,1.0
2004-09-22,36.92,38.14,36.81,38.1,7173000,0.553624148796505,0.571918337895414,0.55197467273021,0.571318528416761,478351893.745412,0.0,1.0
2004-09-23,37.27,37.5,36.93,37.04,7096500,0.558872481734716,0.56232138623697,0.553774101166168,0.555423577232463,473250273.799571,0.0,1.0
2004-09-24,37.29,38.0,37.15,37.4,6598000,0.559172386474043,0.569819004720129,0.557073053298758,0.560821862540338,440006384.348561,0.0,1.0
2004-09-27,37.53,37.98,36.83,36.97,7098500,0.56277124334596,0.569519099980803,0.552274577469536,0.554373910644821,473383649.484429,0.0,1.0
2004-09-28,38.04,38.29,37.45,37.5,6306900,0.570418814198782,0.574167623440362,0.561571624388654,0.56232138623697,420593553.417391,0.0,1.0
2004-09-29,38.68,38.86,37.82,37.93,4884100,0.580015765857226,0.582714908511164,0.567119862066192,0.568769338132487,325710091.208974,0.0,1.0
2004-09-30,38.75,39.27,38.45,39.0,7589500,0.581065432444869,0.588862955667355,0.576566861354973,0.584814241686449,506127380.117218,0.0,1.0
2004-10-01,38.67,39.19,38.58,39.15,8310800,0.579865813487563,0.587663336710049,0.578516242160595,0.587063527231397,554229320.861477,0.0,1.0
2004-10-04,38.79,39.18,38.75,39.01,10251500,0.581665241923522,0.587513384340386,0.581065432444869,0.584964194056112,683650416.664031,0.0,1.0
2004-10-05,39.37,39.67,38.4,38.56,7252900,0.590362479363987,0.594861050453883,0.575817099506657,0.578216337421268,483680252.355514,0.0,1.0
2004-10-06,40.64,40.76,39.47,39.5,7969700,0.609406430311212,0.61120585874717,0.591862003060619,0.592311860169608,531482097.808841,0.0,1.0
2004-10-07,39.62,40.93,39.46,40.54,7609800,0.594111288605567,0.613755049031445,0.591712050690956,0.60790690661458,507481143.318533,0.0,1.0
2004-10-08,39.06,39.77,38.84,39.55,6414800,0.585713955904428,0.596360574150514,0.582415003771838,0.593061622017924,427789171.615512,0.0,1.0
2004-10-11,38.59,39.06,38.2,38.8,5783400,0.578666194530258,0.585713955904428,0.572818052113393,0.581815194293185,385682467.905649,0.0,1.0
2004-10-12,38.29,38.58,37.65,38.5,8217700,0.574167623440362,0.578516242160595,0.564570671781918,0.577316623203289,548020682.731308,0.0,1.0
2004-10-13,39.75,39.76,38.74,38.86,20768000,0.596060669411188,0.596210621780851,0.580915480075206,0.582714908511164,1384973111.57183,0.0,1.0
2004-10-14,44.98,45.75,42.55,43.03,49436200,0.674485758745037,0.686032091209103,0.638047332916882,0.645245046660715,3296793515.90366,0.0,1.0
2004-10-15,45.5,45.61,44.19,44.91,18413000,0.682283281967523,0.683932758033819,0.662639521541645,0.673436092157395,1227923242.65081,0.0,1.0
2004-10-18,47.75,47.75,44.7,44.79,21442000,0.716022565141742,0.716022565141742,0.670287092394468,0.671636663721437,1429920717.36918,0.0,1.0
2004-10-19,47.42,48.35,47.31,48.1,14321300,0.711074136942856,0.725019707321533,0.709424660876561,0.721270898079953,955056597.782821,0.0,1.0
2004-10-20,47.47,47.6,46.65,47.1,10805500,0.711823898791172,0.713773279596794,0.69952780447879,0.706275661113634,720595481.369867,0.0,1.0
2004-10-21,47.94,48.13,47.36,47.64,12937600,0.718871660165342,0.721720755188943,0.710174422724877,0.714373089075446,862780630.21339,0.0,1.0
2004-10-22,47.41,47.67,47.02,47.4,8626200,0.710924184573193,0.714822946184436,0.705076042156329,0.71077423220353,575262666.36368,0.0,1.0
2004-10-25,47.55,47.84,47.07,47.19,7011500,0.713023517748478,0.71737213646871,0.705825804004645,0.707625232440603,467581807.193079,0.0,1.0
2004-10-26,47.97,48.05,46.97,47.45,10613600,0.719321517274332,0.720521136231637,0.704326280308013,0.711523994051846,707798084.407683,0.0,1.0
2004-10-27,50.3,50.62,48.17,48.66,21312400,0.754260419405856,0.759058895235078,0.722320564667596,0.729668230781092,1421277972.99034,0.0,1.0
2004-10-28,52.19,52.22,49.5,49.98,15433300,0.782601417272199,0.783051274381188,0.7422642298328,0.749461943576633,1029213478.56421,0.0,1.0
2004-10-29,52.4,53.2,51.8,51.96,14468200,0.785750417035126,0.797746606608181,0.776753274855334,0.779152512769945,964853041.835686,0.0,1.0
2004-11-01,52.45,53.26,52.04,52.5,10750900,0.786500178883442,0.79864632082616,0.780352131727251,0.787249940731758,716954325.173226,0.0,1.0
2004-11-02,53.5,54.08,52.4,52.43,13035500,0.802245177698077,0.810942415138542,0.785750417035126,0.786200274144116,869309369.987219,0.0,1.0
2004-11-03,55.31,56.11,53.99,54.44,21503100,0.829386556607115,0.84138274618017,0.809592843811573,0.816340700446417,1433995344.54161,0.0,1.0
2004-11-04,54.45,55.55,54.37,55.03,16582600,0.81649065281608,0.832985413479031,0.815291033858775,0.825187890256545,1105857815.86821,0.0,1.0
2004-11-05,54.72,55.0,52.04,54.9,21518700,0.820539366796986,0.824738033147556,0.780352131727251,0.823238509450924,1435035674.88351,0.0,1.0
2004-11-08,54.38,55.45,53.86,54.53,9409300,0.815440986228438,0.831485889782399,0.807643463005952,0.817690271773386,627485915.770069,0.0,1.0
2004-11-09,54.05,54.55,53.38,54.2,8495800,0.810492558029553,0.817990176512712,0.800445749262119,0.812741843574501,566566571.710898,0.0,1.0
2004-11-10,54.75,55.39,53.91,53.95,9083500,0.820989223905976,0.83058617556442,0.808393224854268,0.808993034332921,605759016.706602,0.0,1.0
2004-11-11,55.3,55.43,54.23,54.95,7273200,0.829236604237451,0.831185985043073,0.81319170068349,0.82398827129924,485034015.556829,0.0,1.0
2004-11-12,55.5,55.69,54.84,55.01,7066100,0.832235651630715,0.835084746654316,0.822338795232945,0.824887985517219,471222963.38972,0.0,1.0
2004-11-15,55.24,55.46,54.34,55.08,6715100,0.828336890019472,0.831635842152063,0.814841176749785,0.825937652104861,447815530.697033,0.0,1.0
2004-11-16,54.935,55.2,54.48,55.1,5269700,0.823763342744745,0.82773708054082,0.81694050992507,0.826237556844188,351424923.249714,0.0,1.0
2004-11-17,54.9,55.45,54.22,55.19,7102700,0.823238509450924,0.831485889782399,0.813041748313827,0.827587128171156,473663738.422632,0.0,1.0
2004-11-18,55.39,55.45,54.29,54.3,8199100,0.83058617556442,0.831485889782399,0.814091414901469,0.814241367271132,546780288.862123,0.0,1.0
2004-11-19,55.17,56.91,54.5,55.49,13665700,0.82728722343183,0.853378935753225,0.817240414664396,0.832085699261052,911336048.286168,0.0,1.0
2004-11-22,61.35,64.0,57.9,58.04,45860900,0.919957787883683,0.959695165844429,0.868224220349881,0.870323553525166,3058364472.86616,0.0,1.0
2004-11-23,61.27,62.45,61.05,62.29,16275900,0.918758168926377,0.936452548546634,0.915459216793787,0.934053310632023,1085404654.59514,0.0,1.0
2004-11-24,64.05,65.2,61.55,61.69,24835500,0.960444927692744,0.977689450204012,0.922956835276946,0.925056168452231,1656225910.65303,0.0,1.0
2004-11-26,64.55,65.76,64.34,65.35,9824000,0.967942546175904,0.986086782905151,0.964793546412977,0.979938735748959,655141364.025503,0.0,1.0
2004-11-29,68.44,69.57,67.41,69.0,30587800,1.02627401797489,1.04321863574683,1.01082892389958,1.03467135067602,2039834386.65912,0.0,1.0
2004-11-30,67.05,68.79,67.05,68.74,18366400,1.0054306385917,1.0315223509131,1.0054306385917,1.03077258906478,1224815589.19361,0.0,1.0
2004-12-01,67.79,67.95,66.27,67.79,14295600,1.01652711394678,1.01892635186139,0.993734353757973,1.01652711394678,953342720.232386,0.0,1.0
2004-12-02,65.21,66.9,64.66,66.13,17632900,0.977839402573675,1.00318135304675,0.969592022242199,0.991635020582688,1175900056.77171,0.0,1.0
2004-12-03,62.68,65.0,61.75,64.56,22122300,0.939901453048887,0.974690402810748,0.92595588267021,0.968092498545567,1475288456.57384,0.0,1.0
2004-12-06,65.78,66.24,62.95,64.31,22284300,0.986386687644477,0.993284496648984,0.943950167029794,0.964343689303988,1486091887.04738,0.0,1.0
2004-12-07,62.89,66.73,62.56,65.93,18873200,0.943050452811814,1.00063216276248,0.938102024612929,0.988635973189425,1258612987.73678,0.0,1.0
2004-12-08,63.28,64.43,62.05,63.15,12355400,0.948898595228679,0.966143117739946,0.930454453760106,0.946949214423057,823954968.351048,0.0,1.0
2004-12-09,63.99,64.4,62.07,62.75,13241100,0.959545213474765,0.965693260630956,0.930754358499433,0.94095111963653,883020390.390685,0.0,1.0
2004-12-10,65.15,66.05,64.7,65.03,13853100,0.976939688355696,0.990435401625383,0.970191831720852,0.975140259919737,923833349.95742,0.0,1.0
2004-12-13,64.91,65.9,64.6,65.74,7054300,0.973340831483779,0.988186116080435,0.96869230802422,0.985786878165824,470436046.849054,0.0,1.0
2004-12-14,65.29,65.88,65.02,65.335,7423600,0.97903902153098,0.987886211341109,0.974990307550074,0.979713807194465,495063867.058197,0.0,1.0
2004-12-15,65.26,65.46,64.66,65.24,7113600,0.978589164421991,0.981588211815255,0.969592022242199,0.978289259682664,474390635.905112,0.0,1.0
2004-12-16,66.596,67.5,66.05,66.24,20109200,0.998622801008993,1.01217849522655,0.990435401625383,0.993284496648984,1341039160.9794,0.0,1.0
2004-12-17,64.99,67.04,64.9,66.83,13991000,0.974540450441085,1.00528068622204,0.973190879114116,1.00213168645911,933029603.428421,0.0,1.0
2004-12-20,62.72,66.0,61.76,65.48,20859400,0.94050126252754,0.989685639777067,0.926105835039874,0.981888116554581,1391068380.36987,0.0,1.0
2004-12-21,63.69,63.77,61.6,63.56,19007400,0.95504664238487,0.956246261342175,0.923706597125263,0.953097261579248,1267562496.19079,0.0,1.0
2004-12-22,63.75,64.36,63.4,64.19,10104100,0.955946356602849,0.965093451152303,0.950698023664637,0.962544260868029,673820628.689951,0.0,1.0
2004-12-23,64.01,64.25,63.6,63.75,4391600,0.959845118214092,0.963443975086008,0.953697071057901,0.955946356602849,292866328.81254,0.0,1.0
2004-12-27,63.16,65.15,62.88,64.64,9990900,0.94709916679272,0.976939688355696,0.942900500442151,0.969292117502873,666271564.926954,0.0,1.0
2004-12-28,64.18,64.25,62.05,63.3,10924200,0.962394308498366,0.963443975086008,0.930454453760106,0.949198499968005,728511328.266225,0.0,1.0
2004-12-29,64.44,64.98,63.57,63.8,8027900,0.966293070109609,0.974390498071421,0.953247213948911,0.956696118451165,535363330.238226,0.0,1.0
2004-12-30,64.8,65.03,64.22,64.81,6166800,0.971691355417484,0.975140259919737,0.962994117977019,0.971841307787147,411250586.693045,0.0,1.0
2004-12-31,64.4,65.0,64.03,64.89,4974800,0.965693260630956,0.974690402810748,0.960145022953418,0.973040926744453,331758678.517312,0.0,1.0
2005-01-03,63.29,65.11,62.6,64.78,12357000,0.949048547598342,0.976339878877043,0.938701834091582,0.971391450678158,824061668.898935,0.0,1.0
2005-01-04,63.94,65.47,62.97,63.8,19585900,0.958795451626449,0.981738164184918,0.94425007176912,0.956696118451165,1306141413.03615,0.0,1.0
2005-01-05,64.5,65.25,64.05,64.47,12150600,0.967192784327588,0.978439212052328,0.960444927692744,0.966742927218599,810297298.221526,0.0,1.0
2005-01-06,64.55,64.91,63.33,64.685,12599200,0.967942546175904,0.973340831483779,0.949648357076995,0.969966903166357,840213464.335313,0.0,1.0
2005-01-07,69.25,69.63,64.75,65.0,39775900,1.0384201599176,1.04411834996481,0.970941593569168,0.974690402810748,2652568951.68385,0.0,1.0
2005-01-10,68.96,70.7,67.88,69.9,30809100,1.03407154119737,1.06016325351877,1.01787668527375,1.04816706394571,2054592406.18874,0.0,1.0
2005-01-11,64.56,69.15,64.14,68.26,46636200,0.968092498545567,1.03692063622097,0.961794499019713,1.02357487532095,3110067557.1016,0.0,1.0
2005-01-12,65.46,65.9,63.3,65.35,34280400,0.981588211815255,0.988186116080435,0.949198499968005,0.979938735748959,2286085913.61358,0.0,1.0
2005-01-13,69.8,74.42,69.73,73.65,56512800,1.04666754024908,1.11594553503347,1.04561787366144,1.10439920256941,3768716701.63889,0.0,1.0
2005-01-14,70.2,71.72,69.19,70.24,31620400,1.05266563503561,1.07545839522441,1.03752044569963,1.05326544451426,2108696252.75162,0.0,1.0
2005-01-18,70.65,70.7,69.21,69.74,17972500,1.05941349167045,1.06016325351877,1.03782035043895,1.0457678260311,1198547248.0607,0.0,1.0
2005-01-19,69.88,71.46,69.75,70.6,13426700,1.04786715920639,1.07155963361317,1.04591777840076,1.05866372982214,895397653.94556,0.0,1.0
2005-01-20,70.46,71.27,69.47,69.65,16337900,1.05656439664685,1.06871053858957,1.04171911205019,1.04441825470413,1089539300.82576,0.0,1.0
2005-01-21,70.49,71.6,70.0,71.22,16273800,1.05701425375584,1.07365896678845,1.04966658764234,1.06796077674125,1085264610.12604,0.0,1.0
2005-01-24,70.76,71.78,70.55,70.98,15029100,1.06106296773675,1.07635810944239,1.05791396797382,1.06436191986934,1002258252.65428,0.0,1.0
2005-01-25,72.05,72.84,70.94,71.41,17307700,1.0804068234233,1.09225306062669,1.06376211039068,1.07080987176485,1154213170.4137,0.0,1.0
2005-01-26,72.25,72.75,71.22,72.68,13205300,1.08340587081656,1.09090348929972,1.06796077674125,1.08985382271208,880632965.631717,0.0,1.0
2005-01-27,72.64,72.92,71.55,72.16,8861200,1.08925401323343,1.093452679584,1.07290920494014,1.08205629948959,590934309.334565,0.0,1.0
2005-01-28,73.98,73.98,72.44,72.62,14314500,1.10934763076829,1.10934763076829,1.08625496584016,1.0889541084941,954603120.454305,0.0,1.0
2005-01-31,76.9,77.89,74.51,74.58,30019600,1.15313372270995,1.1679790073066,1.11729510636044,1.11834477294809,2001942354.59079,0.0,1.0
2005-02-01,77.53,77.77,76.58,77.05,12114200,1.16258072199873,1.16617957887064,1.14833524688072,1.15538300825489,807869860.757098,0.0,1.0
2005-02-02,79.63,79.91,77.69,77.9,18215400,1.194070719628,1.19826938597857,1.16497995991334,1.16812895967627,1214745724.98678,0.0,1.0
2005-02-03,77.81,79.43,77.33,79.1,13065200,1.1667793883493,1.19107167223473,1.15958167460546,1.18612324403585,871289998.907367,0.0,1.0
2005-02-04,78.84,78.93,77.53,78.09,10063500,1.18222448242461,1.18357405375157,1.16258072199873,1.17097805469987,671113102.287319,0.0,1.0
2005-02-07,78.94,79.35,77.5,78.93,9365300,1.18372400612124,1.18987205327743,1.16213086488974,1.18357405375157,624551650.703179,0.0,1.0
2005-02-08,80.9,81.38,78.79,79.07,15893200,1.21311467057522,1.22031238431906,1.18147472057629,1.18567338692686,1059883217.29745,0.0,1.0
2005-02-09,78.74,81.99,78.1,81.0,21276000,1.18072495872797,1.22945947886851,1.17112800706953,1.21461419427185,1418850535.52592,0.0,1.0
2005-02-10,78.36,79.28,76.66,78.72,19518200,1.17502676868077,1.18882238668979,1.14953486583803,1.18042505398865,1301626646.10368,0.0,1.0
2005-02-11,81.21,81.76,78.94,79.86,21447400,1.21776319403478,1.22601057436626,1.18372400612124,1.19751962413025,1430280831.7183,0.0,1.0
2005-02-14,84.63,84.79,82.05,83.16,22704700,1.26904690445959,1.2714461423742,1.23035919308649,1.2470039061191,1514127456.00467,0.0,1.0
2005-02-15,88.41,89.08,86.0,86.66,41289600,1.32572890019228,1.33577570895971,1.28959037910345,1.29948723550122,2753514338.76908,0.0,1.0
2005-02-16,90.13,90.2,87.35,88.15,29272200,1.35152070777435,1.35257037436199,1.30983394900798,1.32183013858104,1952099861.15913,0.0,1.0
2005-02-17,87.81,90.88,87.45,90.65,27115600,1.31673175801249,1.36276713549909,1.31133347270461,1.35931823099684,1808280860.17609,0.0,1.0
2005-02-18,86.81,87.86,86.25,87.74,20772400,1.30173652104617,1.3174815198608,1.29333918834503,1.31568209142485,1385266538.07852,0.0,1.0
2005-02-22,85.29,88.3,85.29,86.3,21773100,1.27894376085736,1.32407942412599,1.27894376085736,1.29408895019335,1452001061.99753,0.0,1.0
2005-02-23,88.23,88.45,85.55,86.69,24021100,1.32302975753834,1.32632870967093,1.28284252246861,1.29993709261021,1601915331.77861,0.0,1.0
2005-02-24,88.93,89.31,87.73,88.48,27125500,1.33352642341477,1.33922461346197,1.31553213905518,1.32677856677992,1808941069.81614,0.0,1.0
2005-02-25,88.99,89.91,88.19,89.62,16348400,1.33442613763275,1.34822175564176,1.32242994805969,1.34387313692153,1090239523.17126,0.0,1.0
2005-02-28,44.86,45.14,43.96,44.68,11635900,1.34537266061816,1.3537699933193,1.31838123407878,1.33997437531028,387986532.861581,0.0,2.0
2005-03-01,44.5,45.11,44.16,44.99,16721000,1.33457609000241,1.35287027910132,1.32437932886531,1.3492714222294,557543706.630213,0.0,1.0
2005-03-02,44.121,44.89,44.08,44.25,16362900,1.32320970038194,1.34627237483614,1.3219800909507,1.32707847151925,545603248.443246,0.0,1.0
2005-03-03,41.79,44.41,41.22,44.34,50416200,1.25330190564496,1.33187694734847,1.23620733550335,1.32977761417319,1681073800.74219,0.0,1.0
2005-03-04,42.81,43.01,41.85,42.76,27022100,1.28389218905625,1.28989028384278,1.25510133408092,1.28239266535962,901022773.454475,0.0,1.0
2005-03-07,42.75,43.25,42.35,42.8,16094000,1.28209276062029,1.29708799758661,1.27009657104724,1.28359228431692,536637068.028626,0.0,1.0
2005-03-08,40.53,42.16,40.1,41.9,36480400,1.21551390848983,1.26439838100003,1.2026180046988,1.25660085777755,1216399583.47903,0.0,1.0
2005-03-09,39.35,40.28,38.83,39.61,47230900,1.18012514924932,1.20801629000667,1.16453010280435,1.18792267247181,1574863408.49716,0.0,1.0
2005-03-10,39.83,40.26,39.1,39.59,27753900,1.19452057673699,1.20741648052802,1.17262753076616,1.18732286299315,925423854.999357,0.0,1.0
2005-03-11,40.27,40.59,39.8,40.21,22601100,1.20771638526735,1.21731333692579,1.19362086251901,1.20591695683139,753609297.764493,0.0,1.0
2005-03-14,40.32,40.79,39.52,40.52,21620900,1.20921590896398,1.22331143171232,1.18522352981787,1.21521400375051,720925586.189892,0.0,1.0
2005-03-15,40.96,41.14,40.25,40.64,18164600,1.22840981228087,1.23380809758874,1.2071165757887,1.21881286062242,605678991.295686,0.0,1.0
2005-03-16,41.18,42.31,40.78,41.21,24921900,1.23500771654605,1.26889695208993,1.22301152697299,1.23590743076403,830993870.119461,0.0,1.0
2005-03-17,42.25,42.88,41.32,41.53,28640000,1.26709752365397,1.28599152223153,1.23920638289662,1.24550438242247,954969903.587664,0.0,1.0
2005-03-18,42.96,43.44,42.5,43.33,33576800,1.28839076014615,1.30278618763381,1.27459514213713,1.29948723550122,1119582173.84016,0.0,1.0
2005-03-21,43.7,43.97,42.86,43.29,19326000,1.3105837108563,1.31868113881811,1.28539171275288,1.29828761654392,644404621.394383,0.0,1.0
2005-03-22,42.83,43.96,42.68,43.71,19693400,1.2844919985349,1.31838123407878,1.27999342744501,1.31088361559562,656655178.048649,0.0,1.0
2005-03-23,42.55,43.4,42.02,42.45,21779400,1.27609466583376,1.30158656867651,1.26019971464947,1.2730956184405,726210597.702416,0.0,1.0
2005-03-24,42.5,43.0,42.5,42.95,12596600,1.27459514213713,1.28959037910345,1.27459514213713,1.28809085540682,420020037.972499,0.0,1.0
2005-03-28,42.53,42.96,42.47,42.75,9836100,1.27549485635511,1.28839076014615,1.27369542791915,1.28209276062029,327974143.459449,0.0,1.0
2005-03-29,41.75,42.83,41.5,42.56,16477000,1.25210228668765,1.2844919985349,1.24460466820449,1.27639457057309,549407789.853839,0.0,1.0
2005-03-30,42.8,42.8,41.821,41.99,14105700,1.28359228431692,1.28359228431692,1.25423161033687,1.25930000043149,470339349.477532,0.0,1.0
2005-03-31,41.67,42.52,41.59,42.45,22719100,1.24970304877304,1.27519495161578,1.24730381085843,1.2730956184405,757543880.467825,0.0,1.0
2005-04-01,40.89,42.18,40.57,42.09,22903000,1.22631047910558,1.26499819047869,1.21671352744714,1.26229904782475,763675827.579201,0.0,1.0
2005-04-04,41.09,41.31,40.16,40.99,20714800,1.23230857389211,1.23890647815729,1.20441743313476,1.22930952649885,690712659.177295,0.0,1.0
2005-04-05,41.89,42.24,41.09,41.22,19865700,1.25630095303822,1.26679761891465,1.23230857389211,1.23620733550335,662400335.673934,0.0,1.0
2005-04-06,42.33,42.81,42.15,42.4,14815200,1.26949676156858,1.28389218905625,1.26409847626071,1.27159609474387,493996861.579329,0.0,1.0
2005-04-07,43.56,43.75,42.25,42.33,18106700,1.30638504450573,1.31208323455293,1.26709752365397,1.26949676156858,603748378.257357,0.0,1.0
2005-04-08,43.74,44.45,43.54,43.7,23212500,1.3117833298136,1.33307656630578,1.30578523502708,1.3105837108563,773995771.195135,0.0,1.0
2005-04-11,41.92,44.25,41.91,44.22,29345100,1.2572006672562,1.32707847151925,1.25690076251687,1.32617875730127,978480702.436116,0.0,1.0
2005-04-12,42.66,43.19,42.01,42.49,35037900,1.27939361796635,1.29528856915065,1.25989980991014,1.27429523739781,1168300977.12689,0.0,1.0
2005-04-13,41.04,42.99,40.39,42.95,48998100,1.23080905019548,1.28929047436412,1.21131524213926,1.28809085540682,1633788786.06769,0.0,1.0
2005-04-14,37.26,39.98,36.84,38.81,98328300,1.11744505873011,1.19901914782688,1.1048490596784,1.1639302933257,3278651088.37076,0.0,1.0
2005-04-15,35.35,37.25,35.28,36.62,61717400,1.06016325351877,1.11714515399078,1.05806392034348,1.09825115541322,2057900123.17322,0.0,1.0
2005-04-18,35.62,36.3,34.0,35.03,47399200,1.06826068148058,1.08865420375477,1.01967611370971,1.05056630186032,1580475190.43758,0.0,1.0
2005-04-19,37.09,37.44,35.87,36.6,38630100,1.11234667816156,1.12284334403798,1.07575829996374,1.09765134593457,1288079010.91417,0.0,1.0
2005-04-20,35.51,37.74,35.44,37.66,33754700,1.06496172934799,1.13184048621777,1.0628623961727,1.12944124830316,1125514057.42425,0.0,1.0
2005-04-21,37.14,37.19,35.9,36.4,27128300,1.11384620185819,1.11534572555482,1.07665801418172,1.09165325114804,904563897.887472,0.0,1.0
2005-04-22,35.5,37.0,34.9,36.8,29968900,1.06466182460866,1.10964753550762,1.04666754024908,1.10364944072109,999280640.489818,0.0,1.0
2005-04-25,36.98,37.02,36.11,36.49,26659300,1.10904772602897,1.11024734498627,1.08295601370757,1.09435239380198,888925598.837798,0.0,1.0
2005-04-26,36.19,37.51,36.12,36.78,28946700,1.08535525162218,1.12494267721327,1.0832559184469,1.10304963124244,965196484.2242,0.0,1.0
2005-04-27,35.95,36.36,35.51,35.89,21924600,1.07815753787835,1.09045363219073,1.06496172934799,1.07635810944239,731052135.062782,0.0,1.0
2005-04-28,35.54,36.34,35.24,36.29,20539500,1.06586144356597,1.08985382271208,1.05686430138618,1.08835429901545,684867469.788365,0.0,1.0
2005-04-29,36.06,36.23,35.22,36.15,23986800,1.08145649001094,1.08655487057949,1.05626449190752,1.08415563266488,799813969.39164,0.0,1.0
2005-05-02,36.43,36.65,36.02,36.21,16640000,1.09255296536602,1.0991508696312,1.08025687105364,1.08595506110084,554842849.011825,0.0,1.0
2005-05-03,36.21,36.74,36.03,36.4,17740700,1.08595506110084,1.10185001228513,1.08055677579296,1.09165325114804,591544503.092793,0.0,1.0
2005-05-04,37.15,37.2,36.1,36.11,16006300,1.11414610659752,1.11564563029415,1.08265610896825,1.08295601370757,533712806.138099,0.0,1.0
2005-05-05,36.68,37.27,36.47,37.25,13834500,1.10005058384918,1.11774496346943,1.09375258432332,1.11714515399078,461296478.044116,0.0,1.0
2005-05-06,37.24,37.33,36.79,36.89,11651700,1.11684524925145,1.11954439190539,1.10334953598177,1.10634858337503,388513366.816774,0.0,1.0
2005-05-09,36.97,37.45,36.75,37.24,12703400,1.10874782128964,1.12314324877731,1.10214991702446,1.11684524925145,423581168.758224,0.0,1.0
2005-05-10,36.42,37.25,36.33,36.67,15723700,1.09225306062669,1.11714515399078,1.08955391797275,1.09975067910985,524289814.00284,0.0,1.0
2005-05-11,35.61,35.67,33.11,35.24,72927900,1.06796077674125,1.06976020517721,0.992984591909657,1.05686430138618,2431702151.9501,0.0,1.0
2005-05-12,34.13,35.59,34.0,35.42,34651500,1.02357487532095,1.0673609672626,1.01967611370971,1.06226258669405,1155416885.96955,0.0,1.0
2005-05-13,34.77,35.23,34.07,34.2,25096900,1.04276877863784,1.05656439664685,1.02177544688499,1.02567420849623,836829056.332023,0.0,1.0
2005-05-16,35.55,35.71,34.53,34.56,16939100,1.06616134830529,1.07095982413452,1.035571064894,1.03647077911198,564816015.847132,0.0,1.0
2005-05-17,35.36,35.46,34.54,35.14,21012300,1.06046315825809,1.06346220565136,1.03587096963333,1.05386525399291,700632475.738656,0.0,1.0
2005-05-18,35.84,37.56,34.99,35.5,22740100,1.07485858574576,1.1264422009099,1.04936668290302,1.06466182460866,758244102.813331,0.0,1.0
2005-05-19,37.55,37.68,35.78,35.8,28327200,1.12614229617057,1.13004105778181,1.0730591573098,1.07365896678845,944539925.031721,0.0,1.0
2005-05-20,37.55,37.65,37.19,37.25,16166100,1.12614229617057,1.12914134356384,1.11534572555482,1.11714515399078,539041164.748203,0.0,1.0
2005-05-23,39.76,39.9,37.85,37.85,37234800,1.1924212435617,1.19661990991227,1.13513943835036,1.13513943835036,1241554237.64336,0.0,1.0
2005-05-24,39.7,39.99,39.03,39.45,21195000,1.19062181512574,1.19931905256621,1.17052819759088,1.18312419664258,706724410.144574,0.0,1.0
2005-05-25,39.78,39.95,39.32,39.5,14143100,1.19302105304036,1.1981194336089,1.17922543503134,1.18462372033922,471586412.130957,0.0,1.0
2005-05-26,40.74,40.94,38.8,40.025,18768600,1.22181190801569,1.22781000280222,1.16363038858637,1.20036871915385,625818719.709336,0.0,1.0
2005-05-27,40.56,40.79,40.01,40.64,11286000,1.21641362270781,1.22331143171232,1.19991886204486,1.21881286062242,376319494.828575,0.0,1.0
2005-05-31,39.7593,40.74,39.58,40.66,14435900,1.19240025022995,1.22181190801569,1.18702295825383,1.21941267010108,481349512.26261,0.0,1.0
2005-06-01,40.3,40.76,39.86,39.89,16207600,1.20861609948533,1.22241171749434,1.19542029095497,1.19632000517295,540424937.478609,0.0,1.0
2005-06-02,40.04,40.32,39.6,40.05,13356200,1.20081857626284,1.20921590896398,1.18762276773248,1.20111848100217,445348080.527149,0.0,1.0
2005-06-03,38.24,38.58,37.77,38.16,34173900,1.14683572318409,1.15703248432119,1.13274020043575,1.14443648526948,1139491829.19743,0.0,1.0
2005-06-06,37.92,38.63,37.56,38.33,28998800,1.13723877152565,1.15853200801782,1.1264422009099,1.14953486583803,966933702.519478,0.0,1.0
2005-06-07,36.54,37.73,36.45,37.6,26616600,1.09585191749861,1.13154058147845,1.09315277484467,1.1276418198672,887501813.401931,0.0,1.0
2005-06-08,36.92,37.25,36.57,36.63,14428800,1.10724829759301,1.11714515399078,1.09675163171659,1.09855106015254,481112770.421985,0.0,1.0
2005-06-09,37.65,37.94,36.8188,37.0,13937700,1.12914134356384,1.1378385810043,1.10421326163103,1.10964753550762,464737570.713468,0.0,1.0
2005-06-10,35.81,37.4,35.52,37.4,24247600,1.07395887152778,1.12164372508068,1.06526163408732,1.12164372508068,808510064.044421,0.0,1.0
2005-06-13,35.9,36.61,35.82,35.89,15563300,1.07665801418172,1.09795125067389,1.07425877626711,1.07635810944239,518941449.040009,0.0,1.0
2005-06-14,36.0,36.15,35.75,36.01,12423100,1.07965706157498,1.08415563266488,1.07215944309182,1.07995696631431,414234867.641757,0.0,1.0
2005-06-15,37.13,37.3,36.3,36.87,20119400,1.11354629711886,1.11864467768741,1.08865420375477,1.10574877389638,670859688.486092,0.0,1.0
2005-06-16,37.98,38.08,36.82,37.19,19559800,1.13903819996161,1.14203724735487,1.10424925019975,1.11534572555482,652200430.174368,0.0,1.0
2005-06-17,38.31,38.54,37.83,38.48,21290200,1.14893505635938,1.15583286536388,1.13453962887171,1.15403343692793,709898751.444204,0.0,1.0
2005-06-20,37.61,38.09,37.45,37.85,11561300,1.12794172460653,1.1423371520942,1.12314324877731,1.13513943835036,385499076.338968,0.0,1.0
2005-06-21,37.86,38.19,37.38,37.7,13233100,1.13543934308969,1.14533619948746,1.12104391560202,1.13064086726047,441243443.825625,0.0,1.0
2005-06-22,38.55,38.6,38.14,38.26,15175900,1.15613277010321,1.15763229379984,1.14383667579083,1.14743553266274,506024013.961453,0.0,1.0
2005-06-23,38.89,39.78,38.65,38.83,24080500,1.16632953124031,1.19302105304036,1.15913181749647,1.16453010280435,802938294.80945,0.0,1.0
2005-06-24,37.76,39.12,37.68,39.09,14668200,1.13244029569643,1.17322734024481,1.13004105778181,1.17232762602683,489095305.160772,0.0,1.0
2005-06-27,37.1,38.1,36.68,36.84,21434700,1.11264658290088,1.14263705683352,1.10005058384918,1.1048490596784,714716948.059726,0.0,1.0
2005-06-28,37.31,37.59,37.17,37.49,12510700,1.11894458242674,1.12734191512788,1.11474591607617,1.12434286773461,417155795.140159,0.0,1.0
2005-06-29,36.37,37.29,36.12,37.23,16012800,1.09075353693006,1.11834477294809,1.0832559184469,1.11654534451213,533929541.625995,0.0,1.0
2005-06-30,36.81,37.16,36.31,36.61,14942500,1.10394934546042,1.11444601133684,1.0889541084941,1.09795125067389,498241542.749953,0.0,1.0
2005-07-01,36.5,36.97,36.29,36.83,8928600,1.0946522985413,1.10874782128964,1.08835429901545,1.10454915493907,297714534.957151,0.0,1.0
2005-07-05,37.98,38.15,36.5,36.6,16223900,1.13903819996161,1.14413658053015,1.0946522985413,1.09765134593457,540968443.394407,0.0,1.0
2005-07-06,37.39,38.16,37.2,37.78,14093800,1.12134382034135,1.14443648526948,1.11564563029415,1.13304010517508,469942556.815077,0.0,1.0
2005-07-07,37.63,37.76,36.8,36.81,13704400,1.12854153408518,1.13244029569643,1.10364944072109,1.10394934546042,456958433.894092,0.0,1.0
2005-07-08,38.25,38.28,37.47,37.87,10383400,1.14713562792342,1.1480353421414,1.12374305825596,1.13573924782902,346223271.540228,0.0,1.0
2005-07-11,38.1,38.65,37.78,38.37,13885300,1.14263705683352,1.15913181749647,1.13304010517508,1.15073448479534,462990349.241823,0.0,1.0
2005-07-12,38.24,38.4,37.91,38.23,13822800,1.14683572318409,1.15163419901331,1.13693886678632,1.14653581844477,460906354.165907,0.0,1.0
2005-07-13,38.35,38.5,37.9,38.29,24458400,1.15013467531668,1.15463324640658,1.13663896204699,1.14833524688072,815538962.636471,0.0,1.0
2005-07-14,40.75,42.01,40.23,40.79,74859300,1.22211181275501,1.25989980991014,1.20651676631004,1.22331143171232,2496102601.38409,0.0,1.0
2005-07-15,41.55,41.57,40.46,40.97,24560100,1.24610419190113,1.24670400137978,1.21341457531455,1.2287097170202,818930039.423997,0.0,1.0
2005-07-18,41.49,42.1,41.37,41.41,20939200,1.24430476346517,1.26259895256408,1.24070590659325,1.24190552555056,698195035.097861,0.0,1.0
2005-07-19,43.19,43.23,41.07,41.52,23966500,1.29528856915065,1.29648818810796,1.23170876441346,1.24520447768315,799137087.790983,0.0,1.0
2005-07-20,43.63,43.8,42.65,42.86,16192700,1.30848437768101,1.31358275824956,1.27909371322703,1.28539171275288,539928113.052513,0.0,1.0
2005-07-21,43.29,44.04,42.9,43.7,14438000,1.29828761654392,1.32078047199339,1.28659133171019,1.3105837108563,481419534.497159,0.0,1.0
2005-07-22,44.0,44.0,43.39,43.44,10753800,1.31958085303609,1.31958085303609,1.30128666393718,1.30278618763381,358573859.958136,0.0,1.0
2005-07-25,43.81,44.28,43.73,43.99,10522400,1.31388266298889,1.32797818573723,1.31148342507428,1.31928094829676,350858076.589065,0.0,1.0
2005-07-26,43.63,44.11,43.36,44.01,9592600,1.30848437768101,1.32287980516868,1.3003869497192,1.31988075777542,319854898.643681,0.0,1.0
2005-07-27,43.99,44.07,42.67,43.83,10133900,1.31928094829676,1.32168018621137,1.27969352270568,1.31448247246754,337903963.197173,0.0,1.0
2005-07-28,43.8,44.0,43.3,43.96,8975400,1.31358275824956,1.31958085303609,1.29858752128324,1.31838123407878,299275030.469997,0.0,1.0
2005-07-29,42.65,44.38,42.26,43.56,20074300,1.27909371322703,1.33097723313049,1.2673974283933,1.30638504450573,669355877.639308,0.0,1.0
2005-08-01,42.75,43.08,42.08,42.6,11223200,1.28209276062029,1.29198961701806,1.26199914308542,1.2775941895304,374225496.576294,0.0,1.0
2005-08-02,43.19,43.5,42.61,42.89,10602700,1.29528856915065,1.30458561606977,1.27789409426972,1.28629142697086,353535593.462602,0.0,1.0
2005-08-03,43.22,43.31,42.77,43.19,9225800,1.29618828336863,1.29888742602257,1.28269257009894,1.29528856915065,307624348.342146,0.0,1.0
2005-08-04,42.71,43.0,42.29,42.98,9618000,1.28089314166299,1.28959037910345,1.26829714261128,1.2889905696248,320701834.242532,0.0,1.0
2005-08-05,42.99,43.36,42.02,42.49,8640400,1.28929047436412,1.3003869497192,1.26019971464947,1.27429523739781,288104816.863089,0.0,1.0
2005-08-08,42.65,43.25,42.61,43.0,6299400,1.27909371322703,1.29708799758661,1.27789409426972,1.28959037910345,210046697.299585,0.0,1.0
2005-08-09,43.82,43.89,42.91,42.93,13601400,1.31418256772821,1.3162819009035,1.28689123644951,1.28749104592817,453524010.008983,0.0,1.0
2005-08-10,43.38,44.39,43.31,44.0,12890900,1.30098675919785,1.33127713786982,1.29888742602257,1.31958085303609,429833153.985972,0.0,1.0
2005-08-11,44.0,44.12,43.25,43.39,9713700,1.31958085303609,1.32317970990801,1.29708799758661,1.30128666393718,323892847.502775,0.0,1.0
2005-08-12,46.1,46.22,43.36,43.46,32715600,1.38256084829463,1.38615970516655,1.3003869497192,1.30338599711246,1090866388.8901,0.0,1.0
2005-08-15,47.68,48.33,46.45,46.48,38811700,1.4299457971082,1.44943960516441,1.39305751417105,1.39395722838903,1294134267.00675,0.0,1.0
2005-08-16,46.25,47.5,46.21,47.39,19200800,1.38705941938453,1.42454751180032,1.38585980042722,1.42124855966773,640229962.458308,0.0,1.0
2005-08-17,47.15,47.44,46.37,46.4,17847300,1.4140508459239,1.42274808336437,1.39065827625644,1.39155799047442,595098965.094277,0.0,1.0
2005-08-18,46.3,47.0,45.75,46.91,15805700,1.38855894308116,1.409552274834,1.37206418241821,1.40685313218007,527024015.54244,0.0,1.0
2005-08-19,45.83,46.7,45.77,46.25,13448900,1.37446342033282,1.40055513265421,1.37266399189686,1.38705941938453,448439062.023746,0.0,1.0
2005-08-22,45.87,46.75,45.26,46.15,13847600,1.37566303929012,1.40205465635084,1.35736885019121,1.38406037199126,461733283.41203,0.0,1.0
2005-08-23,45.74,46.1,45.32,45.85,10557300,1.37176427767888,1.38256084829463,1.35916827862717,1.37506322981147,352021779.439456,0.0,1.0
2005-08-24,45.77,47.12,45.59,45.6,20431100,1.37266399189686,1.41315113170592,1.36726570658898,1.36756561132831,681252988.728697,0.0,1.0
2005-08-25,46.06,46.49,45.81,46.12,9866200,1.38136122933732,1.39425713312836,1.37386361085416,1.38316065777328,328977795.488011,0.0,1.0
2005-08-26,45.74,46.34,45.36,46.11,9323500,1.37176427767888,1.38975856203846,1.36036789758448,1.38286075303396,310882049.444818,0.0,1.0
2005-08-29,45.84,46.031,45.26,45.27,9153400,1.37476332507214,1.38049150559328,1.35736885019121,1.35766875493054,305210248.446206,0.0,1.0
2005-08-30,46.57,46.79,45.92,45.99,18527200,1.39665637104297,1.40325427530815,1.37716256298675,1.37926189616204,617769497.12812,0.0,1.0
2005-08-31,46.89,47.03,46.27,46.79,14391300,1.40625332270141,1.41045198905198,1.38765922886318,1.40325427530815,479862373.376438,0.0,1.0
2005-09-01,46.26,47.17,46.09,47.0,12727400,1.38735932412385,1.41465065540255,1.3822609435553,1.409552274834,424381422.867376,0.0,1.0
2005-09-02,46.22,46.8,46.12,46.3,7942100,1.38615970516655,1.40355418004748,1.38316065777328,1.38855894308116,264820756.678895,0.0,1.0
2005-09-06,48.8,48.88,46.55,46.69,29236400,1.46353512791275,1.46593436582736,1.39605656156432,1.40025522791489,974856218.200084,0.0,1.0
2005-09-07,48.68,49.4,47.92,49.05,34395500,1.45993627104084,1.48152941227234,1.43714351085203,1.47103274639591,1146880842.1386,0.0,1.0
2005-09-08,49.78,50.12,49.14,49.35,25094300,1.49292579236674,1.50312255350384,1.47373188904985,1.4800298885757,836742362.136867,0.0,1.0
2005-09-09,51.31,51.35,49.79,50.04,21987200,1.53881121748368,1.54001083644098,1.49322569710607,1.50072331558923,733139464.530817,0.0,1.0
2005-09-12,51.4,51.63,50.58,51.1,16171300,1.54151036013761,1.54840816914212,1.51691817151285,1.53251321795782,539214553.13852,0.0,1.0
2005-09-13,50.82,51.29,50.32,51.02,17603000,1.52411588525668,1.53821140800502,1.50912064829036,1.53011398004321,586953045.141539,0.0,1.0
2005-09-14,49.61,51.19,49.462,51.18,16943800,1.48782741179819,1.53521236061176,1.48338882165616,1.53491245587243,564972732.276838,0.0,1.0
2005-09-15,49.87,50.18,49.33,50.0,14827000,1.49562493502068,1.50492198193979,1.47943007909705,1.49952369663192,494390319.849659,0.0,1.0
2005-09-16,51.21,51.21,49.95,50.23,21107300,1.53581217009041,1.53581217009041,1.49802417293529,1.50642150563643,703800148.254047,0.0,1.0
2005-09-19,52.64,52.89,51.05,51.05,27990400,1.57869854781409,1.58619616629724,1.53101369426119,1.53101369426119,933309692.366621,0.0,1.0
2005-09-20,53.19,53.81,52.92,52.99,29279600,1.59519330847704,1.61378740231527,1.58709588051522,1.58919521369051,976296675.596552,0.0,1.0
2005-09-21,52.11,53.05,51.86,52.96,15526700,1.56280359662979,1.59099464212647,1.55530597814663,1.58829549947253,517721061.523552,0.0,1.0
2005-09-22,51.9,52.47,51.32,51.95,16561700,1.55650559710393,1.57360016724554,1.539111122223,1.55800512080056,552232019.98072,0.0,1.0
2005-09-23,53.2,53.5,51.84,52.1,19944900,1.59549321321636,1.60449035539615,1.55470616866797,1.56250369189046,665041174.234134,0.0,1.0
2005-09-26,53.84,54.56,53.32,54.03,19520100,1.61468711653325,1.63628025776475,1.59909207008828,1.62038530658045,650876676.502149,0.0,1.0
2005-09-27,53.44,54.24,53.43,53.92,12203700,1.6026909269602,1.62668330610631,1.60239102222087,1.61708635444786,406919211.32726,0.0,1.0
2005-09-28,51.08,53.11,50.59,53.07,40198000,1.53191340847917,1.59279407056243,1.51721807625218,1.59159445160512,1340358944.98662,0.0,1.0
2005-09-29,52.34,52.59,50.81,51.23,22744500,1.56970140563429,1.57719902411745,1.52381598051736,1.53641197956906,758390816.066678,0.0,1.0
2005-09-30,53.61,53.65,51.88,52.33,18986900,1.60778930752874,1.60898892648605,1.55590578762528,1.56940150089497,633097697.710497,0.0,1.0
2005-10-03,54.44,54.54,53.68,54.16,18126900,1.63268140089283,1.6356804482861,1.60988864070403,1.6242840681917,604421925.465895,0.0,1.0
2005-10-04,53.75,55.35,53.64,54.95,19266400,1.61198797387931,1.65997273217154,1.60868902174672,1.64797654259848,642417323.689993,0.0,1.0
2005-10-05,52.7801,54.36,52.75,54.33,21813200,1.58290021321205,1.63028216297822,1.58199749994668,1.62938244876024,727337622.239468,0.0,1.0
2005-10-06,51.7,53.49,50.87,53.2,27054900,1.55050750231741,1.60419045065683,1.52561540895331,1.59549321321636,902116454.070313,0.0,1.0
2005-10-07,51.3,51.93,50.55,51.74,24210100,1.53851131274435,1.55740531132191,1.51601845729487,1.55170712127471,807259666.998871,0.0,1.0
2005-10-10,50.37,51.91,50.28,51.84,18125200,1.510620171987,1.55680550184326,1.50792102933306,1.55470616866797,604365240.799827,0.0,1.0
2005-10-11,51.59,51.87,50.4,51.23,43781600,1.54720855018481,1.55560588288595,1.51151988620498,1.53641197956906,1459850221.05146,0.0,1.0
2005-10-12,49.25,50.3,47.87,48.65,96338800,1.47703084118244,1.50852083881171,1.4356439871554,1.45903655682286,3212313357.11422,0.0,1.0
2005-10-13,53.74,53.95,49.27,49.44,66627700,1.61168806913999,1.61798606866584,1.47763065066109,1.48272903122964,2221628779.51353,0.0,1.0
2005-10-14,54.0,54.35,52.79,54.03,36984000,1.61948559236247,1.6299822582389,1.58319711890398,1.62038530658045,1233191582.20273,0.0,1.0
2005-10-17,53.44,54.23,52.68,53.98,22029800,1.6026909269602,1.62638340136698,1.57989816677139,1.61888578288382,734559915.574561,0.0,1.0
2005-10-18,52.21,53.95,52.2,53.25,21771000,1.56580264402305,1.61798606866584,1.56550273928372,1.59699273691299,725930508.764211,0.0,1.0
2005-10-19,54.94,54.96,51.21,52.07,36024400,1.64767663785915,1.64827644733781,1.53581217009041,1.56160397767248,1201194755.40515,0.0,1.0
2005-10-20,56.14,56.5,54.35,54.47,48491500,1.68366520657832,1.69446177719407,1.6299822582389,1.63358111511081,1616896755.58035,0.0,1.0
2005-10-21,55.66,56.98,55.36,56.84,28454500,1.66926977909065,1.70885720468174,1.66027263691086,1.70465853833117,948784606.202346,0.0,1.0
2005-10-24,56.79,56.79,55.09,55.25,21776900,1.70315901463453,1.70315901463453,1.65217520894905,1.65697368477827,726127237.899379,0.0,1.0
2005-10-25,56.1,56.85,55.69,56.4,16611700,1.68246558762101,1.70495844307049,1.67016949330863,1.69146272980081,553899216.041453,0.0,1.0
2005-10-26,57.03,57.56,55.92,56.28,22556900,1.71035672837837,1.72625167956267,1.67706730231314,1.68786387292889,752135496.446806,0.0,1.0
2005-10-27,55.41,57.01,55.41,56.99,14697900,1.66177216060749,1.70975691889971,1.66177216060749,1.70915710942106,490085619.62085,0.0,1.0
2005-10-28,54.47,56.43,54.17,56.04,27492400,1.63358111511081,1.69236244401878,1.62458397293102,1.68066615918506,916704419.601729,0.0,1.0
2005-10-31,57.59,57.98,54.75,55.2,33601600,1.72715139378065,1.73884767861437,1.64197844781195,1.65547416108164,1120409103.08628,0.0,1.0
2005-11-01,57.5,58.14,56.87,57.24,26774500,1.72445225112671,1.7436461544436,1.70555825254915,1.71665472790422,892766818.561726,0.0,1.0
2005-11-02,59.95,60.0,57.6,57.72,30609300,1.79792891226167,1.7994284359583,1.72745129851997,1.73105015539189,1020634087.63568,0.0,1.0
2005-11-03,61.8499,62.32,60.07,60.26,31585100,1.85490781368629,1.86900633548202,1.80152776913359,1.80722595918079,1053171085.95694,0.0,1.0
2005-11-04,61.15,61.24,59.62,60.35,31358400,1.83391748098084,1.83661662363478,1.7880320558639,1.80992510183473,1045612019.01757,0.0,1.0
2005-11-07,60.23,61.67,60.14,60.85,22815400,1.80632624496281,1.84951252742581,1.80362710230887,1.82492033880105,760754900.080795,0.0,1.0
2005-11-08,59.9,60.38,59.1,59.95,16920200,1.79642938856504,1.81082481605271,1.77243700941893,1.79792891226167,564185815.736172,0.0,1.0
2005-11-09,60.11,61.21,60.0,60.0,19747500,1.80272738809089,1.8357169094168,1.7994284359583,1.7994284359583,658459084.186362,0.0,1.0
2005-11-10,61.18,61.2,59.01,60.64,23762300,1.83481719519882,1.83541700467747,1.76973786676499,1.81862233927519,792328259.078948,0.0,1.0
2005-11-11,61.54,62.11,61.34,61.54,15194600,1.84561376581457,1.86270833595617,1.83961567102804,1.84561376581457,506647545.288166,0.0,1.0
2005-11-14,61.45,61.98,60.91,61.54,13211900,1.84291462316063,1.85880957434493,1.826719767237,1.84561376581457,440536552.695874,0.0,1.0
2005-11-15,62.28,63.08,61.46,61.6,19172900,1.86780671652472,1.89179909567083,1.84321452789996,1.84741319425053,639299667.056421,0.0,1.0
2005-11-16,64.95,65.06,63.09,63.15,28018400,1.94788128192486,1.95118023405745,1.89209900041016,1.89389842884611,934243322.160636,0.0,1.0
2005-11-17,64.52,65.88,64.25,65.59,24150200,1.93498537813383,1.97577242268222,1.92688795017202,1.96707518524175,805262366.118113,0.0,1.0
2005-11-18,64.56,65.43,64.37,65.35,18748600,1.93618499709113,1.96227670941253,1.93048680704393,1.95987747149792,625151841.285045,0.0,1.0
2005-11-21,64.96,65.19,63.72,64.82,18275400,1.94818118666419,1.9550789956687,1.91099299898772,1.94398252031362,609373497.76627,0.0,1.0
2005-11-22,66.52,66.76,64.52,64.84,19295800,1.99496632599911,2.00216403974294,1.93498537813383,1.94458232979227,643397634.973701,0.0,1.0
2005-11-23,67.11,67.98,66.69,66.88,17351900,2.01266070561936,2.03875241794076,2.00006470656765,2.00576289661486,578580386.524539,0.0,1.0
2005-11-25,69.34,69.54,67.5,67.66,14107600,2.07953946248915,2.08553755727567,2.02435699045309,2.02915546628231,470402702.927838,0.0,1.0
2005-11-28,69.66,71.07,69.07,70.72,36375700,2.08913641414759,2.13142298239261,2.07144203452733,2.12092631651619,1212908474.92785,0.0,1.0
2005-11-29,68.1,70.3,67.35,69.99,31836900,2.04235127481267,2.10833031746448,2.0198584193632,2.09903327054536,1061567085.31879,0.0,1.0
2005-11-30,67.82,68.85,67.52,68.43,21274100,2.03395394211154,2.06484413026215,2.02495679993174,2.05224813121045,709361914.312649,0.0,1.0
2005-12-01,71.6001,71.73,68.81,68.95,29031900,2.1473209326243,2.15121669518815,2.06364451130485,2.06784317765542,968037386.311686,0.0,1.0
2005-12-02,72.63,72.74,70.7,72.09,31991500,2.17820812172753,2.18150707386012,2.12032650703753,2.1620132658039,1066722055.53857,0.0,1.0
2005-12-05,71.82,72.53,71.49,71.95,20845400,2.15391583784209,2.17520907433426,2.14401898144432,2.15781459945333,695067375.287928,0.0,1.0
2005-12-06,74.05,74.83,73.35,73.93,30608200,2.22079459471187,2.24418716437933,2.19980126295903,2.21719573783996,1020597409.32234,0.0,1.0
2005-12-07,73.95,74.46,73.12,74.23,24266600,2.21779554731861,2.23309068902425,2.19290345395452,2.22619288001975,809143598.547499,0.0,1.0
2005-12-08,74.08,74.17,72.6,73.2,28231400,2.22169430892985,2.22439345158379,2.17730840750955,2.19530269186913,941345577.379357,0.0,1.0
2005-12-09,74.3305,74.59,73.35,74.21,19835800,2.22920692264998,2.2369894506355,2.19980126295903,2.2255930705411,661403352.429614,0.0,1.0
2005-12-12,74.91,75.35,74.56,74.87,18749800,2.24658640229394,2.2597822108243,2.23608973641752,2.24538678333664,625191853.990502,0.0,1.0
2005-12-13,74.98,75.46,74.21,74.85,17636300,2.24868573546923,2.26308116295689,2.2255930705411,2.24478697385798,588063397.717984,0.0,1.0
2005-12-14,72.01,73.3,70.27,72.53,51811300,2.15961402788929,2.19830173926239,2.1074306032465,2.17520907433426,1727591905.22875,0.0,1.0
2005-12-15,72.18,72.8601,71.35,72.68,20041500,2.16471240845784,2.18510892977943,2.13982031509375,2.17970764542416,668262197.023468,0.0,1.0
2005-12-16,71.11,72.3,71.06,72.14,23970400,2.13262260134992,2.16831126532976,2.13112307765328,2.16351278950053,799267129.083717,0.0,1.0
2005-12-19,71.38,72.6,71.04,71.11,18903400,2.14072002931173,2.17730840750955,2.13052326817463,2.13262260134992,630313480.289072,0.0,1.0
2005-12-20,72.11,72.38,71.12,71.625,17111000,2.16261307528255,2.17071050324437,2.13292250608924,2.14806769542523,570547835.903929,0.0,1.0
2005-12-21,73.5,73.61,72.54,72.6,16990600,2.20429983404892,2.20759878618151,2.17550897907359,2.17730840750955,566533227.789684,0.0,1.0
2005-12-22,74.02,74.49,73.6,73.91,13236100,2.21989488049389,2.23399040324223,2.20729888144219,2.2165959283613,441343475.58927,0.0,1.0
2005-12-23,73.35,74.26,73.3,74.17,8209200,2.19980126295903,2.22709259423773,2.19830173926239,2.22439345158379,273726918.035329,0.0,1.0
2005-12-27,74.23,75.18,73.95,74.0,21092500,2.22619288001975,2.25468383025575,2.21779554731861,2.21929507101524,703306658.220068,0.0,1.0
2005-12-28,73.57,74.76,73.32,74.44,14218400,2.20639916722421,2.24208783120405,2.19890154874105,2.2324908795456,474097209.398422,0.0,1.0
2005-12-29,71.45,73.82,71.42,73.78,17500900,2.14281936248701,2.21389678570737,2.14191964826903,2.21269716675006,583548630.785522,0.0,1.0
2005-12-30,71.89,72.43,70.34,70.91,22295100,2.15601517101737,2.172210026941,2.10952993642178,2.12662450656339,743406057.872812,0.0,1.0
2006-01-03,74.75,74.75,72.25,72.332,28829800,2.24178792646472,2.24178792646472,2.16681174163312,2.1692709604956,961298579.834204,0.0,1.0
2006-01-04,74.97,75.98,74.5,75.13,22128700,2.2483858307299,2.27867620940187,2.23429030798156,2.25318430655912,737857629.382693,0.0,1.0
2006-01-05,74.38,74.9,73.75,74.83,16050800,2.23069145110964,2.24628649755462,2.21179745253208,2.24418716437933,535196610.632154,0.0,1.0
2006-01-06,76.3,76.7,74.55,75.24,25159200,2.28827316106031,2.30026935063336,2.23578983167819,2.25648325869171,838906382.623698,0.0,1.0
2006-01-09,76.05,77.2,75.74,76.73,24108600,2.28077554257715,2.31526458759968,2.27147849565803,2.30116906485134,803875258.995584,0.0,1.0
2006-01-10,80.86,81.89,75.83,76.25,81423900,2.42502972219314,2.45591991034376,2.27417763831197,2.28677363736368,2714992106.58979,0.0,1.0
2006-01-11,83.9,84.8,82.59,83.84,53349800,2.51620076294836,2.54319218948774,2.47691324209661,2.5144013345124,1778891528.0175,0.0,1.0
2006-01-12,84.291,86.4,83.62,84.97,45743200,2.52792703825602,2.59117694777996,2.50780343024722,2.54829057005628,1525257656.90612,0.0,1.0
2006-01-13,85.5899,86.01,84.6,84.99,27725200,2.56688166484713,2.57948066294623,2.53719409470121,2.54889037953494,924466884.460497,0.0,1.0
2006-01-17,84.7101,86.38,83.87,85.7,29843700,2.54049604588119,2.5905771383013,2.51530104873038,2.57018361602711,995105981.553741,0.0,1.0
2006-01-18,82.4901,84.05,81.85,83.08,42879900,2.47391719375073,2.52069933403826,2.45472029138645,2.4916085743236,1429784007.2922,0.0,1.0
2006-01-19,79.035,81.66,78.74,81.25,60566000,2.37029710726608,2.44902210133925,2.36144991745595,2.43672600702687,2019507932.28667,0.0,1.0
2006-01-20,76.089,80.04,75.83,79.28,40527100,2.28194517106052,2.40043753356838,2.27417763831197,2.37764477337957,1351332429.45837,0.0,1.0
2006-01-23,77.67,79.56,75.9999,76.1,37847500,2.32936011034802,2.38604210608071,2.27927301983312,2.28227506627378,1261984058.17158,0.0,1.0
2006-01-24,76.04,79.42,75.77,78.76,40794800,2.28047563783782,2.38184343973014,2.27237820987601,2.3620497269346,1360258597.16753,0.0,1.0
2006-01-25,74.2,77.5,73.25,77.39,45563800,2.22529316580177,2.32426172977948,2.19680221556576,2.32096277764689,1519275757.44021,0.0,1.0
2006-01-26,72.33,75.43,71.93,74.53,42192400,2.16921097954774,2.26218144873891,2.15721478997468,2.23519002219954,1406860061.45712,0.0,1.0
2006-01-27,72.03,73.6,71.1,72.89,34066600,2.16021383736794,2.20729888144219,2.13232269661059,2.18600564495001,1135914026.4511,0.0,1.0
2006-01-30,75.0,76.6,70.87,71.28,49942900,2.24928554494788,2.2972703032401,2.12542488760608,2.13772098191846,1665292122.83129,0.0,1.0
2006-01-31,75.51,76.34,73.75,75.5,32626500,2.26458068665353,2.28947278001761,2.21179745253208,2.2642807819142,1087895445.50987,0.0,1.0
2006-02-01,75.42,76.46,74.64,75.0,18613800,2.26188154399959,2.29307163688953,2.23848897433213,2.24928554494788,620657080.705308,0.0,1.0
2006-02-02,72.1,75.36,72.05,75.32,25261500,2.16231317054323,2.26008211556363,2.1608136468466,2.25888249660632,842317465.763957,0.0,1.0
2006-02-03,71.847,72.79,71.04,72.28,24718700,2.15472558063827,2.18300659755675,2.13052326817463,2.1677114558511,824218385.328644,0.0,1.0
2006-02-06,67.3,72.51,66.74,72.16,58991700,2.01835889566656,2.17460926485561,2.00156423026429,2.16411259897919,1967014597.11845,0.0,1.0
2006-02-07,67.6,69.48,66.68,68.34,49601100,2.02735603784636,2.08373812883972,1.99976480182833,2.04954898855651,1653895170.56012,0.0,1.0
2006-02-08,68.81,69.08,66.0,68.46,34039800,2.06364451130485,2.07174193926666,1.97937127955413,2.05314784542842,1135020409.36255,0.0,1.0
2006-02-09,64.95,69.23,64.53,69.21,41063000,1.94788128192486,2.07624051035656,1.93528528287316,2.0756407008779,1369201436.8373,0.0,1.0
2006-02-10,67.31,67.67,62.9,65.13,62874200,2.01865880040589,2.02945537102164,1.88640081036295,1.95327956723274,2096472371.23434,0.0,1.0
2006-02-13,64.71,66.75,64.64,66.52,31553500,1.94068356818103,2.00186413500361,1.93858423500575,1.99496632599911,1052117418.04655,0.0,1.0
2006-02-14,67.645,68.1,65.0,65.11,41462100,2.02870560917332,2.04235127481267,1.9493808056215,1.95267975775409,1382508995.79407,0.0,1.0
2006-02-15,69.22,69.62,66.75,67.31,41420400,2.07594060561723,2.08793679519029,2.00186413500361,2.01865880040589,1381118554.27941,0.0,1.0
2006-02-16,70.57,71.01,69.48,69.99,33863400,2.11642774542629,2.12962355395665,2.08373812883972,2.09903327054536,1129138541.66028,0.0,1.0
2006-02-17,70.29,70.89,69.61,70.31,20571400,2.10803041272515,2.12602469708474,2.08763689045096,2.10863022220381,685931140.875114,0.0,1.0
2006-02-21,69.08,70.8,68.68,70.63,27843100,2.07174193926666,2.1233255544308,2.0597457496936,2.11822717386225,928398132.771706,0.0,1.0
2006-02-22,71.32,71.67,68.0,69.0,34937100,2.13892060087577,2.14941726675219,2.03935222741941,2.06934270135205,1164939909.86845,0.0,1.0
2006-02-23,71.75,73.0,71.43,71.78,30604200,2.1518165046668,2.1893045970826,2.14221955300836,2.15271621888478,1020464033.63749,0.0,1.0
2006-02-24,71.46,72.89,71.2,72.14,19098000,2.14311926722634,2.18600564495001,2.13532174400385,2.16351278950053,636802207.357443,0.0,1.0
2006-02-27,70.99,72.12,70.65,72.02,28258600,2.129023744478,2.16291298002188,2.1188269833409,2.15991393262862,942252532.036394,0.0,1.0
2006-02-28,68.49,72.4,68.1,71.6,45249300,2.0540475596464,2.17131031272302,2.04235127481267,2.14731793357691,1508789094.2182,0.0,1.0
2006-03-01,69.1,69.49,68.02,69.0,27279200,2.07234174874531,2.08403803357904,2.03995203689806,2.06934270135205,909595495.598764,0.0,1.0
2006-03-02,69.61,69.99,68.67,69.02,22331200,2.08763689045096,2.09903327054536,2.05944584495428,2.0699425108307,744609773.428659,0.0,1.0
2006-03-03,67.72,69.91,67.53,69.33,26345300,2.03095489471827,2.09663403263075,2.02525670467107,2.07923955774982,878455607.576399,0.0,1.0
2006-03-06,65.48,67.72,64.94,67.6,32595200,1.96377623310916,2.03095489471827,1.94758137718554,2.02735603784636,1086851780.77586,0.0,1.0
2006-03-07,66.31,66.9,65.08,65.76,31174200,1.98866832647325,2.00636270609351,1.95178004353611,1.9721735658103,1039470068.72984,0.0,1.0
2006-03-08,65.66,67.2,65.35,66.36,23330400,1.96917451841704,2.0153598482733,1.95987747149792,1.99016785016988,777927019.50634,0.0,1.0
2006-03-09,63.93,66.47,63.81,66.09,28546600,1.91729099851357,1.99346680230247,1.91369214164166,1.98207042220807,951855581.346215,0.0,1.0
2006-03-10,63.19,64.49,62.45,64.01,37255100,1.89509804780342,1.93408566391585,1.87290509709327,1.91969023642818,1242231119.24402,0.0,1.0
2006-03-13,65.68,66.28,64.79,65.61,30756700,1.96977432789569,1.98776861225527,1.94308280609564,1.96767499472041,1025548981.62272,0.0,1.0
2006-03-14,67.32,67.32,65.5,65.79,22929300,2.01895870514522,2.01895870514522,1.96437604258781,1.97307328002828,764552772.707142,0.0,1.0
2006-03-15,66.23,68.04,65.52,67.82,31857000,1.98626908855864,2.04055184637672,1.96497585206647,2.03395394211154,1062237298.1352,0.0,1.0
2006-03-16,64.31,66.9,64.3,66.89,26772800,1.92868737860798,2.00636270609351,1.92838747386865,2.00606280135418,892710133.89566,0.0,1.0
2006-03-17,64.66,65.54,64.11,64.74,29001500,1.9391840444844,1.96557566154512,1.92268928382145,1.94158328239901,967023731.106759,0.0,1.0
2006-03-20,63.99,65.46,63.87,65.21,21622900,1.91909042694953,1.96317642363051,1.91549157007761,1.95567880514735,720992274.032321,0.0,1.0
2006-03-21,61.81,64.34,61.39,64.3,48048800,1.85371119377638,1.92958709282595,1.84111519472467,1.92838747386865,1602135401.65862,0.0,1.0
2006-03-22,61.67,63.25,61.27,62.26,48067700,1.84951252742581,1.89689747623938,1.83751633785275,1.86720690704607,1602765601.76958,0.0,1.0
2006-03-23,60.16,61.9,59.61,61.69,50993800,1.80422691178753,1.85641033643032,1.78773215112457,1.85011233690446,1700333249.63577,0.0,1.0
2006-03-24,59.96,60.94,59.03,60.27,38285000,1.798228817001,1.82761948145498,1.77033767624364,1.80752586392012,1276572023.70299,0.0,1.0
2006-03-27,59.51,61.38,59.4,60.23,39574000,1.78473310373131,1.84081528998534,1.78143415159872,1.80632624496281,1319552338.14868,0.0,1.0
2006-03-28,58.71,60.14,58.25,59.69,48940100,1.7607407245852,1.80362710230887,1.74694510657619,1.79013138903919,1631854838.63724,0.0,1.0
2006-03-29,62.33,62.52,57.67,59.13,83815500,1.86930624022135,1.87500443026855,1.72955063169526,1.77333672363691,2794737428.56675,0.0,1.0
2006-03-30,62.75,63.3,61.53,62.85,49666100,1.88190223927306,1.89839699993601,1.84531386107524,1.88490128666632,1656062525.43908,0.0,1.0
2006-03-31,62.72,63.61,62.24,63.24,29119900,1.88100252505508,1.90769404685513,1.86660709756741,1.89659757150005,970971651.378575,0.0,1.0
2006-04-03,62.65,64.12,62.61,63.66,29135400,1.8789031918798,1.92298918856077,1.87770357292249,1.90919357055176,971488482.157399,0.0,1.0
2006-04-04,61.17,62.22,61.05,62.11,33283000,1.83451729045949,1.86600728808876,1.83091843358757,1.86270833595617,1109785729.7873,0.0,1.0
2006-04-05,67.21,67.21,64.15,64.71,79764600,2.01565975301263,2.01565975301263,1.92388890277875,1.94068356818103,2659664538.11831,0.0,1.0
2006-04-06,71.24,72.05,68.2,68.3,95134600,2.13652136296116,2.1608136468466,2.04535032220594,2.0483493695992,3172160607.18753,0.0,1.0
2006-04-07,69.79,71.21,68.47,70.91,55187100,2.09303517575883,2.13562164874318,2.05344775016775,2.12662450656339,1840154314.46518,0.0,1.0
2006-04-10,68.67,70.93,68.45,70.24,32268400,2.05944584495428,2.12722431604204,2.0528479406891,2.10653088902852,1075954987.32291,0.0,1.0
2006-04-11,67.99,69.3,67.07,69.03,33547000,2.03905232268008,2.07833984353184,2.01146108666206,2.07024241557003,1118588524.98797,0.0,1.0
2006-04-12,66.71,68.1738,66.3,68.14,26424800,2.00066451604631,2.0445645717889,1.98836842173393,2.04355089376998,881106449.312962,0.0,1.0
2006-04-13,66.469,67.44,65.81,66.3,26238500,1.99343681182854,2.02255756201713,1.97367308950693,1.98836842173393,874894476.790674,0.0,1.0
2006-04-17,64.811,66.84,64.35,66.51,25783500,1.94371260604823,2.00456327765755,1.92988699756528,1.99466642125978,859722992.638005,0.0,1.0
2006-04-18,66.22,66.4737,64.79,65.0,28387300,1.98596918381931,1.99357776705602,1.94308280609564,1.9493808056215,946543894.696722,0.0,1.0
2006-04-19,65.65,67.0,65.47,66.82,38786900,1.96887461367771,2.00936175348677,1.96347632836984,2.0039634681789,1293307337.76063,0.0,1.0
2006-04-20,67.63,70.0,66.2,69.5,59535100,2.02825575206433,2.09933317528469,1.98536937434066,2.08433793831837,1985133683.90649,0.0,1.0
2006-04-21,67.04,68.64,66.47,68.47,28178100,2.01056137244408,2.0585461307363,1.99346680230247,2.05344775016775,939568346.378613,0.0,1.0
2006-04-24,65.75,66.92,65.5,66.92,25251000,1.97187366107097,2.00696251557216,1.96437604258781,2.00696251557216,841967354.591206,0.0,1.0
2006-04-25,66.17,66.59,65.56,65.97,18895100,1.98446966012268,1.99706565917439,1.96617547102377,1.97847156533615,630036725.742991,0.0,1.0
2006-04-26,68.15,68.28,66.4,66.6,25388800,2.04385079850931,2.04774956012055,1.99136746912719,1.99736556391372,846562146.934581,0.0,1.0
2006-04-27,69.36,69.86,67.35,67.74,30212400,2.0801392719678,2.09513450893412,2.0198584193632,2.03155470419692,1007399885.30558,0.0,1.0
2006-04-28,70.39,71.3,69.2,69.25,27144200,2.11102946011842,2.13832079139712,2.07534079613858,2.07684031983521,905094066.234783,0.0,1.0
2006-05-01,69.6,71.54,69.16,70.78,26799300,2.08733698571163,2.14551850514095,2.07414117718127,2.12272574495215,893593747.807852,0.0,1.0
2006-05-02,71.62,71.98,70.11,70.15,27559400,2.14791774305556,2.15871431367131,2.10263212741728,2.10383174637458,918938462.32311,0.0,1.0
2006-05-03,71.14,71.95,70.18,71.95,24535400,2.1335223155679,2.15781459945333,2.10473146059256,2.15781459945333,818106444.569996,0.0,1.0
2006-05-04,71.13,72.89,70.46,71.22,30729300,2.13322241082857,2.18600564495001,2.1131287932937,2.13592155348251,1024635358.18144,0.0,1.0
2006-05-05,71.89,72.25,71.15,71.86,20139700,2.15601517101737,2.16681174163312,2.13382222030722,2.1551154567994,671536570.086749,0.0,1.0
2006-05-08,71.89,73.8,71.72,72.99,21244700,2.15601517101737,2.21329697622871,2.15091679044883,2.18900469234328,708381603.028941,0.0,1.0
2006-05-09,71.03,72.56,70.62,71.83,18988100,2.1302233634353,2.17610878855224,2.11792726912292,2.15421574258142,633137710.415955,0.0,1.0
2006-05-10,70.6,71.33,69.61,71.29,16424600,2.11732745964427,2.1392205056151,2.08763689045096,2.13802088665779,547660568.38219,0.0,1.0
2006-05-11,68.15,70.84,67.55,70.8,29024600,2.04385079850931,2.1245251733881,2.02585651414972,2.1233255544308,967793975.686817,0.0,1.0
2006-05-12,67.7,68.69,66.86,67.7,22920500,2.03035508523962,2.06004565443293,2.0051630871362,2.03035508523962,764259346.200455,0.0,1.0
2006-05-15,67.79,68.38,67.12,67.37,18899200,2.03305422789356,2.05074860751381,2.01296061035869,2.02045822884185,630173435.81997,0.0,1.0
2006-05-16,64.98,68.25,64.75,68.1,33455000,1.94878099614284,2.04684984590257,1.94188318713834,2.04235127481267,1115520884.23622,0.0,1.0
2006-05-17,65.26,65.7,64.07,64.705,26935500,1.95717832884398,1.97037413737434,1.92148966486414,1.94053361581137,898135189.877287,0.0,1.0
2006-05-18,63.18,66.26,63.12,65.68,23515800,1.89479814306409,1.98716880277662,1.89299871462814,1.96977432789569,784108982.499539,0.0,1.0
2006-05-19,64.51,64.88,62.82,63.26,35209500,1.9346854733945,1.94578194874958,1.88400157244834,1.8971973809787,1174022794.00733,0.0,1.0
2006-05-22,63.38,63.99,62.77,63.87,25677700,1.90079623785062,1.91909042694953,1.88250204875171,1.91549157007761,856195205.773497,0.0,1.0
2006-05-23,63.15,65.19,63.0,64.86,24800500,1.89389842884611,1.9550789956687,1.88939985775622,1.94518213927093,826945918.084004,0.0,1.0
2006-05-24,63.34,63.65,61.56,62.99,32715400,1.89959661889332,1.90889366581243,1.84621357529322,1.88909995301689,1090859720.10586,0.0,1.0
2006-05-25,64.33,64.45,63.29,64.26,16549000,1.92928718808663,1.93288604495854,1.89809709519668,1.92718785491134,551808552.181292,0.0,1.0
2006-05-26,63.549,64.56,63.14,64.31,15462500,1.90586462794524,1.93618499709113,1.89359852410679,1.92868737860798,515580381.781572,0.0,1.0
2006-05-30,61.22,63.3,61.2187,63.29,20121500,1.83601681415612,1.89839699993601,1.83597782654001,1.89809709519668,670929710.720642,0.0,1.0
2006-05-31,59.77,61.79,58.69,61.755,45749200,1.7925306269538,1.85311138429773,1.76014091510655,1.85206171771008,1525457720.4334,0.0,1.0
2006-06-01,62.17,62.28,59.52,59.85,33661000,1.86450776439213,1.86780671652472,1.78503300847064,1.79492986486841,1122389732.00644,0.0,1.0
2006-06-02,61.66,63.1,60.88,62.99,24492400,1.84921262268648,1.89239890514948,1.82582005301903,1.88909995301689,816672655.957769,0.0,1.0
2006-06-05,60.0,61.15,59.97,61.15,21635200,1.7994284359583,1.83391748098084,1.79852872174032,1.83391748098084,721402404.263263,0.0,1.0
2006-06-06,59.723,60.63,58.91,60.22,25929900,1.79112107467896,1.81832243453587,1.76673881937173,1.80602634022348,864604542.703833,0.0,1.0
2006-06-07,58.565,60.4,58.35,60.1,26803800,1.75639210586497,1.81142462553136,1.74994415396945,1.80242748335157,893743795.453315,0.0,1.0
2006-06-08,60.76,60.93,57.15,58.44,49910100,1.82222119614711,1.82731957671566,1.71395558525028,1.75264329662339,1664198442.21545,0.0,1.0
2006-06-09,59.52,61.56,59.13,61.18,27708500,1.78503300847064,1.84621357529322,1.77333672363691,1.83481719519882,923910040.976212,0.0,1.0
2006-06-12,57.0,59.73,56.96,58.83,25635200,1.70945701416039,1.79133100799649,1.70825739520308,1.76433958145712,854778089.121873,0.0,1.0
2006-06-13,58.33,59.1,57.36,57.61,38594400,1.7493443444908,1.77243700941893,1.72025358477614,1.7277512032593,1286888632.9268,0.0,1.0
2006-06-14,57.61,58.78,56.69,58.28,31362000,1.7277512032593,1.76284005776048,1.70015996724127,1.74784482079417,1045732057.13395,0.0,1.0
2006-06-15,59.38,59.74,56.75,57.3,42513700,1.78083434212007,1.79163091273582,1.70195939567723,1.71845415634018,1417573463.34339,0.0,1.0
2006-06-16,57.56,59.19,57.5197,58.955,29932200,1.72625167956267,1.77513615207287,1.72504306346318,1.7680883906987,998056918.581235,0.0,1.0
2006-06-19,57.2,58.18,57.0,57.83,25163400,1.71545510894692,1.7448457734009,1.70945701416039,1.73434910752448,839046427.092798,0.0,1.0
2006-06-20,57.47,58.35,57.29,57.61,24034800,1.72355253690873,1.74994415396945,1.71815425160085,1.7277512032593,801414477.609942,0.0,1.0
2006-06-21,57.86,58.71,57.3,57.74,30832000,1.73524882174246,1.7607407245852,1.71845415634018,1.73164996487054,1028059778.89018,0.0,1.0
2006-06-22,59.58,59.75,58.07,58.2,34486900,1.7868324369066,1.79193081747514,1.74154682126831,1.74544558287955,1149928476.53761,0.0,1.0
2006-06-23,58.83,60.17,58.73,59.72,23578700,1.76433958145712,1.80452681652685,1.76134053406385,1.79103110325716,786206315.143938,0.0,1.0
2006-06-26,58.99,59.2,58.37,59.17,16662000,1.76913805728634,1.77543605681219,1.7505439634481,1.77453634259421,555576415.278548,0.0,1.0
2006-06-27,57.43,59.22,57.4,59.09,19664700,1.72235291795142,1.77603586629085,1.72145320373344,1.7721371046796,655698207.509789,0.0,1.0
2006-06-28,56.02,57.3,55.41,57.29,30382300,1.6800663497064,1.71845415634018,1.66177216060749,1.71815425160085,1013065017.51995,0.0,1.0
2006-06-29,58.97,59.09,56.39,56.76,31192800,1.76853824780769,1.7721371046796,1.69116282506148,1.70225930041656,1040090265.66443,0.0,1.0
2006-06-30,57.27,57.75,56.5,57.59,26417700,1.7175544421222,1.73194986960987,1.69446177719407,1.72715139378065,880869707.47234,0.0,1.0
2006-07-03,57.95,58.18,57.34,57.52,6956100,1.7379479643964,1.7448457734009,1.71965377529749,1.72505206060536,231943650.361247,0.0,1.0
2006-07-05,57.0015,57.6,56.56,57.15,18508600,1.70950199987129,1.72745129851997,1.69626120563003,1.71395558525028,617149300.193526,0.0,1.0
2006-07-06,55.77,57.4,55.61,57.09,22614600,1.67256873122324,1.72145320373344,1.66777025539402,1.71215615681433,754059440.700894,0.0,1.0
2006-07-07,55.4,56.55,54.67,55.48,28548600,1.66147225586817,1.6959613008907,1.63957920989734,1.66387149378278,951922269.188642,0.0,1.0
2006-07-10,55.0,56.49,54.5,55.7,18905200,1.64947606629511,1.69416187245474,1.63448082932879,1.67046939804796,630373499.347259,0.0,1.0
2006-07-11,55.65,55.99,54.53,55.11,29465100,1.66896987435133,1.67916663548842,1.63538054354677,1.6527750184277,982481972.981871,0.0,1.0
2006-07-12,52.96,55.24,52.9176,55.17,33118900,1.58829549947253,1.65667378003894,1.58702390337779,1.65457444686366,1104313992.31597,0.0,1.0
2006-07-13,52.25,54.12,51.41,52.03,44639500,1.56700226298036,1.62308444923439,1.54181026487694,1.56040435871518,1488455971.0615,0.0,1.0
2006-07-14,50.67,52.89,50.16,52.5,35465600,1.51961731416679,1.58619616629724,1.50432217246114,1.57449988146352,1182562172.2304,0.0,1.0
2006-07-17,52.37,53.11,51.65,51.73,36590800,1.57060111985227,1.59279407056243,1.54900797862077,1.55140721653538,1220080752.38113,0.0,1.0
2006-07-18,52.9,53.85,51.85,53.16,35730300,1.58649607103657,1.61498702127258,1.5550060734073,1.59429359425906,1191388308.17592,0.0,1.0
2006-07-19,54.1,55.08,52.36,52.96,49669400,1.62248463975574,1.65187530420972,1.57030121511295,1.58829549947253,1656172560.37908,0.0,1.0
2006-07-20,60.5,61.59,59.72,60.96,70433800,1.81442367292462,1.8471132895112,1.79103110325716,1.82821929093364,2348539078.04863,0.0,1.0
2006-07-21,60.72,61.15,59.64,59.82,31853300,1.8210215771898,1.83391748098084,1.78863186534255,1.79403015065043,1062113925.62671,0.0,1.0
2006-07-24,61.42,62.1,60.43,61.26,25816300,1.84201490894265,1.86240843121684,1.81232433974934,1.83721643311343,860816673.253847,0.0,1.0
2006-07-25,61.928,62.09,60.78,61.78,21038200,1.85725006970043,1.86210852647752,1.82282100562576,1.8528114795584,701496083.298113,0.0,1.0
2006-07-26,63.87,64.64,61.68,62.0,32086700,1.91549157007761,1.93858423500575,1.84981243216514,1.85940938382358,1069896396.83821,0.0,1.0
2006-07-27,63.4,65.02,62.86,64.505,26251600,1.90139604732927,1.94998061510015,1.88520119140565,1.93453552102484,875331282.158587,0.0,1.0
2006-07-28,65.59,65.68,63.5,63.94,24696700,1.96707518524175,1.96977432789569,1.90439509472254,1.9175909032529,823484819.061922,0.0,1.0
2006-07-31,67.96,68.63,66.28,66.83,31887200,2.0381526084621,2.05824622599697,1.98776861225527,2.00426337291822,1063244284.55589,0.0,1.0
2006-08-01,67.18,67.93,65.94,67.22,25420200,2.01476003879465,2.03725289424413,1.97757185111818,2.01595965775195,847609146.060722,0.0,1.0
2006-08-02,68.16,68.68,67.51,67.65,19670300,2.04415070324863,2.0597457496936,2.02465689519242,2.02885556154299,655884933.46859,0.0,1.0
2006-08-03,69.59,70.0,67.8096,67.91,30037300,2.08703708097231,2.09933317528469,2.03364204118264,2.03665308476547,1001561364.7009,0.0,1.0
2006-08-04,68.3,68.61,64.96,67.05,66173800,2.0483493695992,2.05764641651832,1.94818118666419,2.0108612771834,2206493973.67421,0.0,1.0
2006-08-07,67.21,69.6,66.31,67.72,44482600,2.01565975301263,2.08733698571163,1.98866832647325,2.03095489471827,1483224309.82292,0.0,1.0
2006-08-08,64.78,67.112,64.51,67.09,35638000,1.94278290135632,2.01272068656723,1.9346854733945,2.01206089614071,1188310664.2478,0.0,1.0
2006-08-09,63.59,65.6,63.4,65.43,34137100,1.90709423737648,1.96737508998108,1.90139604732927,1.96227670941253,1138264772.89673,0.0,1.0
2006-08-10,64.07,64.81,62.7,63.25,24920000,1.92148966486414,1.94368261557429,1.88040271557643,1.89689747623938,830930516.669154,0.0,1.0
2006-08-11,63.65,64.13,62.58,63.25,27768900,1.90889366581243,1.9232890933001,1.87680385870451,1.89689747623938,925924013.81758,0.0,1.0
2006-08-14,63.94,65.22,63.6,64.05,25629300,1.9175909032529,1.95597870988668,1.9073941421158,1.92088985538549,854581359.986706,0.0,1.0
2006-08-15,66.45,66.5,64.8,65.34,30762600,1.99286699282382,1.99436651652045,1.94338271083497,1.95957756675859,1025745710.75789,0.0,1.0
2006-08-16,67.98,68.07,66.33,67.1,27903000,2.03875241794076,2.0414515605947,1.9892681359519,2.01236080088004,930395433.652463,0.0,1.0
2006-08-17,67.59,68.66,67.18,68.0,20755300,2.02705613310703,2.05914594021495,2.01476003879465,2.03935222741941,692063087.986488,0.0,1.0
2006-08-18,67.91,68.4,67.26,67.71,19155500,2.03665308476547,2.05134841699247,2.01715927670926,2.03065498997895,638719482.827287,0.0,1.0
2006-08-21,66.56,67.31,66.15,67.3,18793800,1.99616594495641,2.01865880040589,1.98386985064403,2.01835889566656,626658986.523947,0.0,1.0
2006-08-22,67.62,68.32,66.5,66.68,20606000,2.02795584732501,2.04894917907785,1.99436651652045,1.99976480182833,687084840.54914,0.0,1.0
2006-08-23,67.31,68.65,66.94,68.0,19152100,2.01865880040589,2.05884603547563,2.00756232505081,2.03935222741941,638606113.495156,0.0,1.0
2006-08-24,67.81,68.19,66.27,67.89,23399700,2.03365403737221,2.04505041746661,1.98746870751595,2.03605327528682,780237753.246516,0.0,1.0
2006-08-25,68.75,69.05,67.31,67.34,19427100,2.06184508286889,2.07084222504868,2.01865880040589,2.01955851462387,647775691.829186,0.0,1.0
2006-08-28,66.98,68.61,66.68,68.5,26362900,2.00876194400812,2.05764641651832,1.99976480182833,2.05434746438573,879042460.589776,0.0,1.0
2006-08-29,66.48,67.26,65.12,66.99,33833300,1.9937667070418,2.01715927670926,1.95297966249341,2.00906184874745,1128134889.63172,0.0,1.0
2006-08-30,66.96,67.82,66.68,67.335,24290800,2.00816213452947,2.03395394211154,1.99976480182833,2.01940856225421,809950521.440893,0.0,1.0
2006-08-31,67.85,68.3,66.66,67.28,20524900,2.03485365632951,2.0483493695992,1.99916499234968,2.01775908618791,684380648.538634,0.0,1.0
2006-09-01,68.38,68.65,67.82,68.48,14589100,2.05074860751381,2.05884603547563,2.03395394211154,2.05374765490708,486457800.992695,0.0,1.0
2006-09-05,71.48,71.5,68.55,68.97,36159200,2.14371907670499,2.14431888618365,2.05584698808236,2.06844298713407,1205689515.98488,0.0,1.0
2006-09-06,70.03,71.69,69.7,71.08,34789400,2.10023288950267,2.15001707623085,2.0903360331049,2.13172288713194,1160015012.70505,0.0,1.0
2006-09-07,72.8,73.48,70.25,70.6,45284200,2.18330650229607,2.20370002457027,2.10683079376785,2.11732745964427,1509952797.06859,0.0,1.0
2006-09-08,72.52,73.57,71.91,73.37,31997200,2.17490916959494,2.20639916722421,2.15661498049603,2.20040107243768,1066912115.88949,0.0,1.0
2006-09-11,72.5,73.73,71.42,72.43,33897300,2.17430936011628,2.21119764305343,2.14191964826903,2.172210026941,1130268900.58946,0.0,1.0
2006-09-12,72.63,73.45,71.45,72.81,60167400,2.17820812172753,2.20280031035229,2.14281936248701,2.1836064070354,2006217045.29051,0.0,1.0
2006-09-13,74.2,74.32,72.3,72.85,40933500,2.22529316580177,2.22889202267369,2.16831126532976,2.18480602599271,1364883399.04,0.0,1.0
2006-09-14,74.17,74.67,73.46,73.72,28633200,2.22439345158379,2.23938868855011,2.20310021509162,2.2108977383141,954743164.923403,0.0,1.0
2006-09-15,74.1,74.98,73.29,74.6,35066200,2.2222941184085,2.24868573546923,2.19800183452307,2.23728935537482,1169244610.09727,0.0,1.0
2006-09-18,73.89,74.86,73.3,73.8,25188500,2.21599611888265,2.24508687859731,2.19830173926239,2.21329697622871,839883359.515288,0.0,1.0
2006-09-19,73.77,74.36,72.8,74.1,25358900,2.21239726201073,2.23009164163099,2.18330650229607,2.2222941184085,845565163.690266,0.0,1.0
2006-09-20,75.26,75.68,74.22,74.38,29385400,2.25708306817037,2.26967906722207,2.22589297528042,2.23069145110964,979824462.461063,0.0,1.0
2006-09-21,74.65,76.06,74.02,75.25,28361600,2.23878887907146,2.28107544731648,2.21989488049389,2.25678316343104,945686955.921502,0.0,1.0
2006-09-22,73.0,74.34,72.58,74.3,23754000,2.1893045970826,2.22949183215234,2.17670859803089,2.22829221319503,792051504.532869,0.0,1.0
2006-09-25,75.75,75.86,73.72,73.81,30678300,2.27177840039736,2.27507735252995,2.2108977383141,2.21359688096804,1022934818.19949,0.0,1.0
2006-09-26,77.61,77.78,76.1,76.18,39391000,2.32756068191207,2.33265906248061,2.28227506627378,2.28467430418839,1313450400.5664,0.0,1.0
2006-09-27,76.41,77.47,75.82,77.17,28941900,2.2915721131929,2.3233620155615,2.27387773357264,2.31436487338171,965036433.402366,0.0,1.0
2006-09-28,77.01,77.48,75.95,77.02,25843200,2.30956639755248,2.32366192030082,2.27777649518389,2.30986630229181,861713624.734522,0.0,1.0
2006-09-29,76.98,77.52,76.68,77.11,14493300,2.3086666833345,2.32486153925813,2.29966954115471,2.31256544494575,483263453.340331,0.0,1.0
2006-10-02,74.86,75.87,74.3,75.1,25451400,2.24508687859731,2.27537725726927,2.22829221319503,2.25228459234114,848649476.40262,0.0,1.0
2006-10-03,74.07,74.95,73.19,74.45,28239600,2.22139440419053,2.24778602125125,2.1950027871298,2.23279078428493,941618997.533314,0.0,1.0
2006-10-04,75.38,75.462,73.16,74.1,29610100,2.26068192504228,2.26314114390476,2.19410307291182,2.2222941184085,987316841.557999,0.0,1.0
2006-10-05,74.83,76.16,74.13,74.53,24424400,2.24418716437933,2.28407449470974,2.22319383262648,2.23519002219954,814405269.315172,0.0,1.0
2006-10-06,74.22,75.04,73.81,74.42,16677100,2.22589297528042,2.25048516390519,2.21359688096804,2.23189107006695,556079908.48889,0.0,1.0
2006-10-09,74.63,75.08,73.53,73.8,15650800,2.2381890695928,2.25168478286249,2.2051995482669,2.21329697622871,521859042.146292,0.0,1.0
2006-10-10,73.81,74.58,73.08,74.54,18985300,2.21359688096804,2.23668954589617,2.19170383499721,2.23548992693887,633044347.436552,0.0,1.0
2006-10-11,73.23,73.98,72.6,73.42,20423400,2.19620240608711,2.21869526153659,2.17730840750955,2.20190059613431,680996240.535344,0.0,1.0
2006-10-12,75.26,75.39,73.6,73.61,21173400,2.25708306817037,2.26098182978161,2.20729888144219,2.20759878618151,706004181.446333,0.0,1.0
2006-10-13,75.02,76.88,74.74,75.63,24435600,2.24988535442653,2.30566763594124,2.24148802172539,2.26817954352544,814778721.232776,0.0,1.0
2006-10-16,75.4,75.88,74.789,75.19,18167600,2.26128173452094,2.2756771620086,2.24295755494809,2.25498373499508,605779023.059329,0.0,1.0
2006-10-17,74.29,75.27,74.04,75.04,17175900,2.22799230845571,2.25738297290969,2.22049468997255,2.25048516390519,572711856.390758,0.0,1.0
2006-10-18,74.53,78.59,73.91,74.75,40496700,2.23519002219954,2.35695134636605,2.2165959283613,2.24178792646472,1350318774.25344,0.0,1.0
2006-10-19,78.99,79.95,78.16,79.26,54034900,2.36894753593911,2.39773839091444,2.34405544257502,2.37704496390092,1801735448.44165,0.0,1.0
2006-10-20,79.95,79.99,78.67,78.97,22836200,2.39773839091444,2.39893800987174,2.35935058428066,2.36834772646045,761448453.64206,0.0,1.0
2006-10-23,81.46,81.9,79.75,79.99,29732400,2.44302400655272,2.45621981508308,2.39174029612791,2.39893800987174,991394803.122551,0.0,1.0
2006-10-24,81.05,81.68,80.2,81.21,16543300,2.43072791224034,2.4496219108179,2.4052360093976,2.43552638806956,551618491.83037,0.0,1.0
2006-10-25,81.68,82.0,81.01,81.35,17329100,2.4496219108179,2.45921886247635,2.42952829328304,2.43972505442013,577820145.120845,0.0,1.0
2006-10-26,82.19,82.6,81.13,81.9,15455600,2.46491705252355,2.47721314683593,2.43312715015495,2.45621981508308,515350308.725191,0.0,1.0
2006-10-27,80.41,82.45,80.01,81.75,21248800,2.41153400892345,2.47271457574604,2.3995378193504,2.45172124399319,708518313.10592,0.0,1.0
2006-10-30,80.42,80.9,79.5,79.985,17854200,2.41183391366278,2.42622934115045,2.38424267764475,2.39878805750208,595329038.150658,0.0,1.0
2006-10-31,81.08,81.68,80.23,81.45,17909800,2.43162762645832,2.4496219108179,2.40613572361558,2.4427241018134,597182960.170193,0.0,1.0
2006-11-01,79.16,81.38,78.36,81.1,21828300,2.37404591650766,2.44062476863811,2.35005353736154,2.43222743593697,727841115.449809,0.0,1.0
2006-11-02,78.98,79.32,78.5,78.915,16624400,2.36864763119978,2.37884439233688,2.35425220371211,2.36669825039416,554322683.840878,0.0,1.0
2006-11-03,78.29,79.53,77.79,79.36,15424600,2.34795420418626,2.38514239186273,2.33295896721994,2.38004401129418,514316647.167537,0.0,1.0
2006-11-06,79.71,80.06,78.43,78.95,15520600,2.39054067717061,2.40103734304703,2.35215287053683,2.3677479169818,517517663.604143,0.0,1.0
2006-11-07,80.51,81.0,80.13,80.45,18783300,2.41453305631672,2.42922838854371,2.40313667622231,2.41273362788076,626308875.351191,0.0,1.0
2006-11-08,82.45,82.69,79.89,80.02,24675600,2.47271457574604,2.47991228948987,2.39593896247848,2.39983772408972,822781262.324291,0.0,1.0
2006-11-09,83.34,84.69,82.12,82.9,32966200,2.49940609754608,2.53989323735515,2.46281771934827,2.48621028901572,1099222375.5465,0.0,1.0
2006-11-10,83.12,83.6,82.5,83.55,13352300,2.4928081932809,2.50720362076857,2.47421409944267,2.50570409707194,445218039.234412,0.0,1.0
2006-11-13,84.35,84.45,82.64,83.22,16095500,2.52969647621805,2.53269552361131,2.47841276579324,2.49580724067417,536687083.910447,0.0,1.0
2006-11-14,85.0,85.0,83.9,84.8,21034100,2.54919028427426,2.54919028427426,2.51620076294836,2.54319218948774,701359373.221134,0.0,1.0
2006-11-15,84.05,85.9,84.0,85.05,23404400,2.52069933403826,2.57618171081364,2.51919981034162,2.5506898079709,780394469.676224,0.0,1.0
2006-11-16,85.61,86.3,84.62,84.87,24783600,2.56748447337317,2.58817790038669,2.53779390417986,2.54529152266302,826382405.815476,0.0,1.0
2006-11-17,85.85,85.94,85.0,85.145,16658000,2.57468218711701,2.57738132977094,2.54919028427426,2.5535389029945,555443039.593689,0.0,1.0
2006-11-20,86.47,87.0,85.2,85.4,20385500,2.59327628095524,2.60917123213954,2.55518837906079,2.56118647384732,679732505.92131,0.0,1.0
2006-11-21,88.6,88.6,87.11,87.42,22238100,2.65715599043176,2.65715599043176,2.61247018427213,2.62176723119125,741505454.363576,0.0,1.0
2006-11-22,90.31,90.75,87.85,88.99,23997900,2.70843970085657,2.72163550938693,2.63466313498228,2.66885227526549,800184086.917123,0.0,1.0
2006-11-24,91.63,93.08,89.5,89.53,18524200,2.74802712644766,2.79151331364998,2.68414741697114,2.68504713118912,617669465.364475,0.0,1.0
2006-11-27,89.54,93.159,89.5,92.51,38387000,2.68534703592844,2.79388256109066,2.68414741697114,2.77441874350838,1279973103.66689,0.0,1.0
2006-11-28,91.81,91.97,89.91,90.36,37006200,2.75342541175553,2.75822388758475,2.69644351128352,2.70993922455321,1233931817.25369,0.0,1.0
2006-11-29,91.8,93.15,90.25,93.0,41324400,2.7531255070162,2.79361264682527,2.70664027242062,2.78911407573537,1377917537.84281,0.0,1.0
2006-11-30,91.66,92.68,91.06,92.215,31088800,2.74892684066563,2.77951712407693,2.73093255630605,2.76557155369825,1036622497.85811,0.0,1.0
2006-12-01,91.32,92.33,90.1,91.8,28395700,2.73873007952854,2.7690204582005,2.70214170133072,2.7531255070162,946823983.634922,0.0,1.0
2006-12-04,91.12,92.05,90.5,91.88,25340600,2.73273198474201,2.76062312549936,2.71413789090377,2.75552474493082,844954969.932037,0.0,1.0
2006-12-05,91.27,92.33,90.87,91.655,23672800,2.73723055583191,2.7690204582005,2.72523436625885,2.74877688829597,789343978.130237,0.0,1.0
2006-12-06,89.83,91.39,89.67,90.645,22792300,2.69404427336891,2.74082941270382,2.68924579753968,2.71848650962401,759984655.500735,0.0,1.0
2006-12-07,87.04,90.5,86.9,90.025,35886700,2.61037085109685,2.71413789090377,2.60617218474628,2.69989241578577,1196603297.45389,0.0,1.0
2006-12-08,88.26,89.39,87.0,87.23,28009900,2.64695922929466,2.68084846483855,2.60917123213954,2.61606904114405,933959898.830312,0.0,1.0
2006-12-11,88.75,89.3,88.05,88.9,17849300,2.66165456152166,2.67814932218461,2.64066122976881,2.66615313261155,595165652.936706,0.0,1.0
2006-12-12,86.14,88.84,85.53,88.61,36665000,2.58337942455747,2.66435370417559,2.56508523545856,2.65745589517109,1222554871.33525,0.0,1.0
2006-12-13,89.05,89.07,87.15,87.95,30609000,2.67065170370145,2.6712515131801,2.61366980322944,2.63766218237555,1020624084.45931,0.0,1.0
2006-12-14,88.55,90.0,88.26,89.05,29726100,2.65565646673513,2.69914265393746,2.64695922929466,2.67065170370145,991184736.418897,0.0,1.0
2006-12-15,87.72,89.22,87.33,89.02,26426400,2.63076437337104,2.67575008427,2.61906808853731,2.66975198948347,881159799.586907,0.0,1.0
2006-12-18,85.47,88.0,84.59,87.625,25770600,2.5632858070226,2.63916170607218,2.53689418996188,2.62791527834744,859292856.054339,0.0,1.0
2006-12-19,86.31,86.68,83.62,84.73,32550200,2.58847780512602,2.5995742804811,2.50780343024722,2.54109285631245,1085351304.3212,0.0,1.0
2006-12-20,84.76,86.67,84.74,86.47,20274700,2.54199257053043,2.59927437574177,2.54139276105178,2.59327628095524,676037999.450726,0.0,1.0
2006-12-21,82.9,85.48,82.2,84.6956,32271400,2.48621028901572,2.56358571176193,2.46521695726288,2.54006118400917,1076055019.08656,0.0,1.0
2006-12-22,82.2,84.0391,81.6,83.46,21903700,2.46521695726288,2.52037243787239,2.44722267290329,2.503004954418,730355247.109394,0.0,1.0
2006-12-26,81.51,82.57,80.89,82.15,17524600,2.44452353024936,2.47631343261795,2.42592943641112,2.46371743356624,584338881.718307,0.0,1.0
2006-12-27,81.52,82.0,76.77,78.15,69134100,2.44482343498868,2.45921886247635,2.30236868380865,2.34375553783569,2305201983.64595,0.0,1.0
2006-12-28,80.87,81.25,79.65,80.22,39995600,2.42532962693247,2.43672600702687,2.38874124873465,2.40583581887625,1333610135.33278,0.0,1.0
2006-12-29,84.84,85.4,83.36,83.95,38443900,2.54439180844504,2.56118647384732,2.50000590702474,2.51770028664499,1281870372.784,0.0,1.0
2007-01-03,83.8,86.58,81.9,86.29,44225700,2.5132017155551,2.59657523308783,2.45621981508308,2.58787799564737,1474658256.46288,0.0,1.0
2007-01-04,85.66,85.95,83.82,84.05,30259300,2.5689839970698,2.57768123451027,2.51380152503375,2.52069933403826,1008963715.21055,0.0,1.0
2007-01-05,85.05,86.2,84.4,85.77,29812200,2.5506898079709,2.58517885299343,2.53119599991468,2.57228294920239,994055648.035477,0.0,1.0
2007-01-08,85.47,86.53,85.28,85.96,28468100,2.5632858070226,2.5950757093912,2.5575876169754,2.5779811392496,949238083.530865,0.0,1.0
2007-01-09,92.57,92.98,85.15,86.45,119617800,2.77621817194434,2.78851426625672,2.55368885536416,2.59267647147659,3988526499.07012,0.0,1.0
2007-01-10,97.0,97.8,93.45,94.75,105460000,2.90907597146592,2.93306835061203,2.80260978900506,2.84159740511749,3516449931.29731,0.0,1.0
2007-01-11,95.8,96.78,95.1,95.94,51437600,2.87308740274676,2.90247806720074,2.85209407099391,2.87728606909733,1715131281.87084,0.0,1.0
2007-01-12,94.62,95.06,93.23,94.59,46881800,2.83769864350624,2.85089445203661,2.79601188473988,2.83679892928827,1563223045.60112,0.0,1.0
2007-01-16,97.1,97.25,95.45,95.68,44431300,2.91207501885919,2.91657358994908,2.86259073687033,2.86948854587484,1481513766.66461,0.0,1.0
2007-01-17,94.95,97.6,94.82,97.56,58795000,2.84759549990402,2.92707025582551,2.84369673829277,2.9258706368682,1960455847.81552,0.0,1.0
2007-01-18,89.07,92.11,89.05,92.1,84450200,2.6712515131801,2.76242255393532,2.67065170370145,2.762122649196,2815900815.36169,0.0,1.0
2007-01-19,88.5,89.65,88.12,88.63,48731200,2.6541569430385,2.68864598806103,2.6427605629441,2.65805570464974,1624889293.4955,0.0,1.0
2007-01-22,86.79,89.16,85.65,89.14,51929500,2.60287323261369,2.67395065583404,2.56868409233048,2.67335084635539,1731533156.71632,0.0,1.0
2007-01-23,85.7,87.51,85.51,85.73,43122300,2.57018361602711,2.62446637384519,2.56448542597991,2.57108333024509,1437866573.79463,0.0,1.0
2007-01-24,86.7,87.15,86.08,86.68,33136200,2.60017408995975,2.61366980322944,2.58157999612151,2.5995742804811,1104890842.15299,0.0,1.0
2007-01-25,86.25,88.5,86.03,87.111,32356200,2.58667837669006,2.6541569430385,2.58008047242488,2.61250017474606,1078882583.60556,0.0,1.0
2007-01-26,85.38,87.37,84.99,87.115,35245500,2.56058666436867,2.62026770749462,2.54889037953494,2.61262013664179,1175223175.17105,0.0,1.0
2007-01-29,85.94,86.65,85.53,86.3,32202300,2.57738132977094,2.59867456626312,2.56508523545856,2.58817790038669,1073750954.13062,0.0,1.0
2007-01-30,85.55,86.49,85.25,86.43,20641800,2.56568504493721,2.59387609043389,2.55668790275742,2.59207666199794,688278552.928626,0.0,1.0
2007-01-31,85.73,86.0,84.35,84.86,30573900,2.57108333024509,2.5791807582069,2.52969647621805,2.54499161792369,1019453712.82468,0.0,1.0
2007-02-01,84.74,86.27,84.74,86.23,23726500,2.54139276105178,2.58727818616871,2.54139276105178,2.58607856721141,791134546.699464,0.0,1.0
2007-02-02,84.75,85.25,83.7,84.12,22197500,2.5416926657911,2.55668790275742,2.51020266816183,2.52279866721354,740151691.162262,0.0,1.0
2007-02-05,83.94,85.23,83.94,84.3,20673300,2.51740038190567,2.55608809327877,2.51740038190567,2.52819695252142,689328886.446886,0.0,1.0
2007-02-06,84.15,84.47,82.86,84.45,30871200,2.52369838143152,2.53329533308997,2.48501067005842,2.53269552361131,1029366860.6018,0.0,1.0
2007-02-07,86.15,86.38,83.55,84.48,38100900,2.5836793292968,2.5905771383013,2.50570409707194,2.53359523782929,1270433407.80737,0.0,1.0
2007-02-08,86.18,86.51,85.41,85.43,24251100,2.58457904351478,2.59447589991255,2.56148637858665,2.5620861880653,808626767.768671,0.0,1.0
2007-02-09,83.27,86.2,83.21,85.88,30733600,2.4973067643708,2.58517885299343,2.49550733593484,2.57558190133498,1024778737.04266,0.0,1.0
2007-02-12,84.88,85.18,83.63,84.43,25859700,2.54559142740235,2.55458856958214,2.50810333498655,2.53209571413266,862263799.434562,0.0,1.0
2007-02-13,84.7,85.29,84.3,85.16,20749500,2.54019314209447,2.55788752171473,2.52819695252142,2.55398876010349,691869693.243444,0.0,1.0
2007-02-14,85.3,85.64,84.57,84.63,18142200,2.55818742645405,2.56838418759115,2.53629438048323,2.53809380891919,604932087.460479,0.0,1.0
2007-02-15,85.21,85.62,84.78,85.44,12987900,2.55548828380012,2.5677843781125,2.54259238000908,2.56238609280462,433067514.343792,0.0,1.0
2007-02-16,84.83,85.41,84.66,85.25,14281000,2.54409190370572,2.56148637858665,2.53899352313717,2.55668790275742,476184538.866459,0.0,1.0
2007-02-20,85.9,86.16,84.16,84.65,22060800,2.57618171081364,2.58397923403612,2.52399828617085,2.53869361839784,735593577.132217,0.0,1.0
2007-02-21,89.2,89.49,85.96,85.98,41261200,2.67515027479134,2.68384751223181,2.5779811392496,2.57858094872825,1375810202.02204,0.0,1.0
2007-02-22,89.51,90.81,88.53,90.8,29936600,2.68444732171046,2.72343493782289,2.65505665725648,2.72313503308357,998203631.834583,0.0,1.0
2007-02-23,89.07,90.34,88.85,89.16,18496200,2.6712515131801,2.70933941507455,2.66465360891492,2.67395065583404,616735835.570466,0.0,1.0
2007-02-26,88.65,90.0,87.61,89.84,21994600,2.65865551412839,2.69914265393746,2.62746542123845,2.69434417810823,733386209.547808,0.0,1.0
2007-02-27,83.93,87.08,83.41,86.3,40921900,2.51710047716634,2.61157047005415,2.50150543072137,2.58817790038669,1364496609.55391,0.0,1.0
2007-02-28,84.61,85.6,83.0,83.0,32838400,2.53749399944053,2.56718456863385,2.48920933640899,2.48920933640899,1094961022.41526,0.0,1.0
2007-03-01,87.06,88.31,83.75,84.03,50554600,2.6109706605755,2.6484587529913,2.51170219185847,2.5200995245596,1685688599.4383,0.0,1.0
2007-03-02,85.41,87.54,85.21,86.77,30714300,2.56148637858665,2.62536608806317,2.55548828380012,2.60227342313503,1024135199.36322,0.0,1.0
2007-03-05,86.3199,88.65,85.76,85.89,29960700,2.58877471081795,2.65865551412839,2.57198304446307,2.57588180607431,999007220.335856,0.0,1.0
2007-03-06,88.19,88.31,87.4,87.8,25828100,2.64485989611938,2.6484587529913,2.6211674217126,2.63316361128565,861210131.52418,0.0,1.0
2007-03-07,87.72,88.97,87.45,88.05,22367300,2.63076437337104,2.66825246578684,2.62266694540923,2.64066122976881,745813488.984509,0.0,1.0
2007-03-08,88.0,88.72,87.46,88.59,18250400,2.63916170607218,2.66075484730368,2.62296685014855,2.65685608569244,608539899.735903,0.0,1.0
2007-03-09,87.97,88.85,87.4,88.8,16137000,2.6382619918542,2.66465360891492,2.6211674217126,2.66315408521829,538070856.640856,0.0,1.0
2007-03-12,89.87,89.99,87.99,88.07,26050300,2.69524389232621,2.69884274919813,2.63886180133285,2.64126103924746,868619150.818077,0.0,1.0
2007-03-13,88.4,90.6,88.4,89.41,30996100,2.65115789564523,2.71713693829704,2.65115789564523,2.6814482743172,1033531516.36151,0.0,1.0
2007-03-14,90.0,90.0,87.92,88.6,28449500,2.69914265393746,2.69914265393746,2.63676246815757,2.65715599043176,948617886.59627,0.0,1.0
2007-03-15,89.57,90.36,89.31,89.96,19982100,2.68624675014642,2.70993922455321,2.67844922692393,2.69794303498015,666281568.103319,0.0,1.0
2007-03-16,89.59,89.99,89.32,89.538,20418000,2.68684655962507,2.69884274919813,2.67874913166326,2.68528705498058,680816183.360787,0.0,1.0
2007-03-19,91.13,91.55,89.59,90.24,25462900,2.73303188948134,2.74562788853304,2.68684655962507,2.70634036768129,849032931.496588,0.0,1.0
2007-03-20,91.48,91.84,91.06,91.35,17461300,2.74352855535776,2.75432512597351,2.73093255630605,2.73962979374652,582228211.505421,0.0,1.0
2007-03-21,93.87,94.0,91.65,91.99,24532000,2.81520578805677,2.81910454966801,2.74862693592631,2.75882369706341,817993075.237867,0.0,1.0
2007-03-22,93.96,94.36,93.0,93.73,20053300,2.8179049307107,2.82990112028376,2.78911407573537,2.8110071217062,668655655.293802,0.0,1.0
2007-03-23,93.52,94.07,93.3,93.35,16103000,2.80470912218034,2.82120388284329,2.79811121791516,2.79961074161179,536937163.319558,0.0,1.0
2007-03-26,95.85,95.9,93.3,93.99,30892400,2.87458692644339,2.87608645014002,2.79811121791516,2.81880464492868,1030073751.73155,0.0,1.0
2007-03-27,95.46,96.83,95.0,95.71,33287600,2.86289064160966,2.90397759089738,2.84909502360065,2.87038826009282,1109939111.82488,0.0,1.0
2007-03-28,93.24,95.4,93.15,94.88,33654900,2.7963117894792,2.8610912131737,2.79361264682527,2.84549616672873,1122186334.08703,0.0,1.0
2007-03-29,93.75,94.19,92.23,94.19,25918700,2.81160693118485,2.82480273971521,2.76602141080724,2.82480273971521,864231090.786227,0.0,1.0
2007-03-30,92.91,94.68,92.75,94.28,21448500,2.78641493308143,2.8394980719422,2.78161645725221,2.82750188236915,715177094.172486,0.0,1.0
2007-04-02,93.65,94.25,93.02,94.14,17928300,2.80860788379159,2.82660216815117,2.78971388521402,2.82330321601858,597799822.712663,0.0,1.0
2007-04-03,94.5,95.23,93.76,94.14,20854800,2.83409978663433,2.85599283260515,2.81190683592418,2.82330321601858,695380808.147346,0.0,1.0
2007-04-04,94.27,95.14,94.13,94.94,17028000,2.82720197762982,2.85329368995122,2.82300331127925,2.84729559516469,567780290.443112,0.0,1.0
2007-04-05,94.68,94.68,93.52,94.12,12697000,2.8394980719422,2.8394980719422,2.80470912218034,2.82270340653993,423367767.66245,0.0,1.0
2007-04-09,93.65,95.3,93.04,95.21,14762200,2.80860788379159,2.85809216578044,2.79031369469268,2.8553930231265,492229633.75495,0.0,1.0
2007-04-10,94.25,94.258,93.41,93.67,12588100,2.82660216815117,2.82684209194263,2.80141017004775,2.80920769327024,419736614.642174,0.0,1.0
2007-04-11,92.59,93.95,92.33,93.9,19607800,2.77681798142299,2.81760502597138,2.7690204582005,2.81610550227475,653800938.392673,0.0,1.0
2007-04-12,92.19,92.31,90.72,92.04,23452700,2.76482179184993,2.76842064872185,2.72073579516896,2.76032322076004,782004981.070894,0.0,1.0
2007-04-13,90.24,91.4001,90.0599,90.9,25712200,2.70634036768129,2.74113231649054,2.70093908332602,2.72613408047683,857345571.055401,0.0,1.0
2007-04-16,91.43,91.5,90.25,90.57,21751200,2.74202903166113,2.74412836483641,2.70664027242062,2.71623722407906,725270299.124161,0.0,1.0
2007-04-17,90.35,92.3,89.7,92.0,26854300,2.70963931981388,2.76812074398252,2.69014551175766,2.75912360180273,895427663.474656,0.0,1.0
2007-04-18,90.4,90.85,89.6,90.16,16573000,2.71113884351051,2.7246345567802,2.6871464643644,2.70394112976668,552608806.290445,0.0,1.0
2007-04-19,90.27,91.25,89.83,90.19,15211200,2.70724008189927,2.73663074635325,2.69404427336891,2.70484084398466,507201054.38033,0.0,1.0
2007-04-20,90.97,91.18,90.55,90.889,18670700,2.72823341365211,2.73453141317797,2.71563741460041,2.72580418526357,622554349.822423,0.0,1.0
2007-04-23,93.51,93.8,91.42,91.585,27867500,2.80440921744102,2.81310645488148,2.7417291269218,2.74667755512069,929211724.449342,0.0,1.0
2007-04-24,93.24,96.39,91.3,93.96,37687600,2.7963117894792,2.89078178236701,2.73813027004989,2.8179049307107,1256652365.16936,0.0,1.0
2007-04-25,95.348,95.4,93.8,94.23,42398000,2.85953170852921,2.8610912131737,2.81310645488148,2.82600235867252,1413715571.65886,0.0,1.0
2007-04-26,98.84,102.5,98.3,101.58,62063500,2.96425844350198,3.07402357809544,2.94806358757835,3.04643234207741,2069440454.30562,0.0,1.0
2007-04-27,99.92,99.95,97.69,98.18,24978700,2.99664815534923,2.99754786956721,2.92976939847944,2.94446473070644,832887804.844453,0.0,1.0
2007-04-30,99.8,101.0,99.67,100.09,22018200,2.99304929847731,3.02903786719648,2.98915053686607,3.00174653591778,734173126.088474,0.0,1.0
2007-05-01,99.47,100.35,98.55,99.59,19018700,2.98315244207954,3.00954405914026,2.95556120606151,2.98675129895146,634158034.405122,0.0,1.0
2007-05-02,100.39,100.54,99.47,99.65,18040900,3.01074367809757,3.01524224918746,2.98315244207954,2.98855072738742,601554348.241434,0.0,1.0
2007-05-03,100.4,101.45,100.01,100.73,20574200,3.01104358283689,3.04253358046617,2.99934729800317,3.02094043923467,686024503.854515,0.0,1.0
2007-05-04,100.81,101.6,100.5,100.8,13642400,3.02333967714928,3.04703215155606,3.01404263023016,3.02303977240995,454891110.778782,0.0,1.0
2007-05-07,103.92,104.35,101.01,101.08,30769900,3.11661005107978,3.12950595487082,3.0293377719358,3.03143710511109,1025989121.38275,0.0,1.0
2007-05-08,105.06,105.15,103.42,103.47,27999900,3.15079919136299,3.15349833401693,3.10161481411346,3.10311433781009,933626459.618163,0.0,1.0
2007-05-09,106.88,106.96,104.89,104.91,25634200,3.20538185392039,3.207781091835,3.14570081079444,3.14630062027309,854744745.200659,0.0,1.0
2007-05-10,107.34,108.84,105.92,106.63,42759200,3.21917747192941,3.26416318282836,3.17659099894506,3.19788423543723,1425759396.00159,0.0,1.0
2007-05-11,108.74,109.13,106.78,107.74,23346300,3.2611641354351,3.27286042026883,3.20238280652713,3.23117366150246,778457187.853654,0.0,1.0
2007-05-14,109.36,110.0,108.25,109.62,23283800,3.27975822927333,3.29895213259022,3.24646880320811,3.28755575249582,776373192.777739,0.0,1.0
2007-05-15,107.52,110.2,106.48,109.57,34089800,3.22457575723728,3.30495022737675,3.19338566434734,3.28605622879919,1136687605.42328,0.0,1.0
2007-05-16,107.34,108.83,103.42,108.53,40241700,3.21917747192941,3.26386327808904,3.10161481411346,3.25486613590925,1341816074.3437,0.0,1.0
2007-05-17,109.44,109.87,107.15,107.15,26260400,3.28215746718795,3.29505337097898,3.2134792818822,3.2134792818822,875624708.665273,0.0,1.0
2007-05-18,110.02,110.64,109.77,110.23,22190900,3.29955194206888,3.31814603590711,3.29205432358572,3.30584994159473,739931621.282243,0.0,1.0
2007-05-21,111.98,112.45,110.05,110.31,22853300,3.35833327097685,3.37242879372519,3.30045165628686,3.30824917950934,762018634.69483,0.0,1.0
2007-05-22,113.54,113.75,112.01,112.49,20443200,3.40511841031176,3.41141640983762,3.35923298519483,3.37362841268249,681656450.175395,0.0,1.0
2007-05-23,112.89,115.0,112.59,114.02,32549100,3.38562460225555,3.44890450225342,3.37662746007576,3.41951383779943,1085314626.00786,0.0,1.0
2007-05-24,110.69,114.46,110.37,112.81,31691500,3.31964555960374,3.43270964632979,3.3100486079453,3.38322536434094,1056718879.17418,0.0,1.0
2007-05-25,113.62,113.78,111.5,112.0,22605700,3.40751764822637,3.4123161240556,3.34393784348918,3.3589330804555,753762679.802083,0.0,1.0
2007-05-29,114.35,114.86,112.69,114.45,23060500,3.4294106941972,3.44470583590285,3.37962650746902,3.43240974159046,768927495.170506,0.0,1.0
2007-05-30,118.77,118.88,113.53,114.3,52801600,3.56196858897946,3.56526754111205,3.40481850557244,3.42791117050057,1760612390.40762,0.0,1.0
2007-05-31,121.191,122.17,119.541,120.07,46323800,3.63457552637038,3.66393620035043,3.58509124438153,3.60095620509189,1544617137.56334,0.0,1.0
2007-06-01,118.4,121.19,118.29,121.1,31616500,3.55087211362439,3.63454553589645,3.5475731614918,3.63184639324251,1054218085.08308,0.0,1.0
2007-06-04,121.33,121.73,117.9,118.63,31666900,3.63874420224702,3.65074039182007,3.53587687665807,3.55776992262889,1055898618.71229,0.0,1.0
2007-06-05,122.67,122.69,120.5,121.41,32885200,3.67893143731675,3.6795312467954,3.61385210888293,3.64114344016163,1096521517.92811,0.0,1.0
2007-06-06,123.64,124.05,121.95,122.3,39722900,3.70802219703141,3.72031829134379,3.65733829608525,3.66783496196168,1324517248.01754,0.0,1.0
2007-06-07,124.069,127.61,123.19,124.99,68395700,3.72088811034851,3.82708437854399,3.69452648376172,3.74850933684047,2280580832.22105,0.0,1.0
2007-06-08,124.49,125.83,122.29,125.825,44345800,3.73351409987415,3.77370133494389,3.66753505722235,3.77355138257423,1478662861.40076,0.0,1.0
2007-06-11,120.19,126.15,119.54,126.0,66937800,3.60455506196381,3.78329828660233,3.58506125390759,3.77879971551244,2231968729.4822,0.0,1.0
2007-06-12,120.38,121.71,118.31,119.35,50948800,3.61025325201101,3.65014058234142,3.54817297097045,3.57936306386039,1698832773.18111,0.0,1.0
2007-06-13,117.5,121.19,115.4,121.15,61476900,3.52388068708501,3.63454553589645,3.46090069182647,3.63334591693914,2049880910.1211,0.0,1.0
2007-06-14,118.75,119.45,116.42,117.2,34759500,3.56136877950081,3.58236211125366,3.49149097523776,3.51488354490522,1159018029.46073,0.0,1.0
2007-06-15,120.5,120.67,119.86,120.62,28972100,3.61385210888293,3.61895048945147,3.59465820556604,3.61745096575484,966043419.823048,0.0,1.0
2007-06-18,125.09,125.18,122.54,123.28,32521600,3.75150838423374,3.75420752688767,3.67503267570551,3.69722562641566,1084397668.17446,0.0,1.0
2007-06-19,123.66,125.01,122.91,124.69,33679500,3.70862200651006,3.74910914631913,3.68612915106058,3.73951219466068,1123006594.54891,0.0,1.0
2007-06-20,121.55,124.66,121.5,123.87,32054000,3.6453421065122,3.7386124804427,3.64384258281556,3.71492000603592,1068806050.61449,0.0,1.0
2007-06-21,123.9,124.29,120.72,121.7,30965900,3.7158197202539,3.72751600508763,3.62045001314811,3.64984067760209,1032524529.94082,0.0,1.0
2007-06-22,123.0,124.45,122.38,123.85,22567000,3.68882829371452,3.73231448091685,3.67023419987629,3.71432019655726,752472270.051075,0.0,1.0
2007-06-25,122.34,125.09,121.06,124.19,34478700,3.66903458091898,3.75150838423374,3.6306467742852,3.72451695769436,1149655056.38366,0.0,1.0
2007-06-26,119.65,124.0,118.72,123.98,48035900,3.58836020604018,3.71881876764716,3.56046906528283,3.71821895816851,1601705265.07495,0.0,1.0
2007-06-27,121.89,122.04,119.26,120.61,34810600,3.65553886764929,3.66003743873919,3.57666392120646,3.61715106101552,1160721903.8348,0.0,1.0
2007-06-28,120.56,122.49,120.0,122.36,29933700,3.61565153731888,3.67353315200888,3.59885687191661,3.66963439039763,998106934.463061,0.0,1.0
2007-06-29,122.04,124.0,121.09,121.97,40637200,3.66003743873919,3.71881876764716,3.63154648850318,3.6579381055639,1355003595.1841,0.0,1.0
2007-07-02,121.26,122.09,119.3,121.05,35530800,3.63664486907173,3.66153696243582,3.57786354016376,3.63034686954588,1184736195.89359,0.0,1.0
2007-07-03,127.17,127.4,121.5,122.0,41517200,3.81388857001362,3.82078637901813,3.64384258281556,3.65883781978188,1384346245.85299,0.0,1.0
2007-07-05,132.75,132.97,128.69,128.8,51894700,3.98123541455775,3.98783331882293,3.85947409039124,3.86277304252383,1730372788.25805,0.0,1.0
2007-07-06,132.3,133.34,130.4,133.13,31239100,3.96773970128806,3.998929794178,3.91075780081605,3.99263179465215,1041634089.21667,0.0,1.0
2007-07-09,130.3301,132.9,129.18,132.38,35565000,3.90866146668815,3.98573398564764,3.87416942261823,3.97013893920267,1185876557.99914,0.0,1.0
2007-07-10,132.35,134.5,128.81,128.88,44821700,3.96923922498469,4.03371874393986,3.86307294726315,3.86517228043844,1494531233.50681,0.0,1.0
2007-07-11,132.39,133.7,131.31,132.07,29349000,3.970438843942,4.00972636479375,3.93804913209475,3.96084189228355,978610743.728851,0.0,1.0
2007-07-12,134.0699,134.24,132.39,133.85,25164600,4.02081984110144,4.02592122071738,3.970438843942,4.01422493588365,839086439.798257,0.0,1.0
2007-07-13,137.73,137.85,134.52,135.03,32414500,4.13058797474229,4.1341868316142,4.03431855341852,4.04961369512416,1080826534.21237,0.0,1.0
2007-07-16,138.1,139.98,137.5,138.39,33432600,4.14168445009736,4.19806654109072,4.12369016573778,4.15038168753783,1114773980.40101,0.0,1.0
2007-07-17,138.9099,139.6,137.5,138.3,25355700,4.16597373493541,4.18667016099632,4.12369016573778,4.14768254488389,845458463.142377,0.0,1.0
2007-07-18,138.12,138.44,136.04,138.19,27030600,4.14228425957601,4.15188121123446,4.07990407379613,4.1443835927513,901306196.784801,0.0,1.0
2007-07-19,140.0,140.81,139.65,140.3,26174700,4.19866635056937,4.22295863445481,4.18816968469295,4.20766349274917,872767134.61718,0.0,1.0
2007-07-20,143.75,144.18,140.0,141.65,41706200,4.31113062781677,4.3240265316078,4.19866635056937,4.24815063255823,1390648246.96256,0.0,1.0
2007-07-23,143.7,145.22,140.93,143.31,37017500,4.30963110412014,4.35521662449775,4.22655749132673,4.29793481928641,1234308603.56342,0.0,1.0
2007-07-24,134.8899,141.0,134.15,138.88,64117600,4.0454120297262,4.22865682450201,4.02322207806344,4.16507701976482,2137932202.87264,0.0,1.0
2007-07-25,137.26,138.36,135.0,137.35,53435100,4.11649245199395,4.14948197331985,4.04871398090618,4.11919159464788,1781735764.4971,0.0,1.0
2007-07-26,146.0,148.5,136.96,145.87,78093900,4.37860919416521,4.4535853789968,4.10749530981415,4.37471043255396,2603956848.94499,0.0,1.0
2007-07-27,143.85,148.92,143.78,146.19,41467800,4.31412967521003,4.46618137804851,4.31203034203475,4.38430738421241,1382699056.14499,0.0,1.0
2007-07-30,141.43,145.45,139.57,144.33,39535300,4.24155272829305,4.36211443350225,4.18577044677834,4.3285251026977,1318261928.39767,0.0,1.0
2007-07-31,131.76,143.48,131.52,142.97,62942600,3.95154484536443,4.30303319985496,3.9443471316206,4.28773805814931,2098753095.44542,0.0,1.0
2007-08-01,135.0,135.38,127.77,133.64,62505600,4.04871398090618,4.06011036100059,3.83188285437321,4.00792693635779,2084181801.87462,0.0,1.0
2007-08-02,136.49,136.96,134.15,136.65,30451600,4.09339978706581,4.10749530981415,4.02322207806344,4.09819826289504,1015375751.26013,0.0,1.0
2007-08-03,131.8499,135.95,131.5,135.26,24256700,3.95424098897098,4.07720493114219,3.94374732214195,4.05651150412867,808813493.727474,0.0,1.0
2007-08-06,135.25,135.27,128.3,132.9,33041800,4.05621159938934,4.056811408868,3.84777780555751,3.98573398564764,1101743175.99032,0.0,1.0
2007-08-07,135.0301,137.24,132.63,134.94,33926300,4.04961669417156,4.11589264251529,3.97763655768583,4.04691455247022,1131235874.30468,0.0,1.0
2007-08-08,134.01,136.86,132.0,136.76,28860600,4.01902341171287,4.10449626242089,3.95874255910827,4.10149721502763,962325572.607615,0.0,1.0
2007-08-09,126.39,133.0,125.09,131.11,40192700,3.79049600034617,3.98873303304091,3.75150838423374,3.93205103730822,1340182222.20418,0.0,1.0
2007-08-10,125.0,127.75,120.3,123.12,50383900,3.7488092415798,3.83128304489455,3.6078540140964,3.69242715058644,1679996792.08696,0.0,1.0
2007-08-13,127.79,129.35,126.5,128.33,26889700,3.83248266385186,3.87926780318678,3.79379495247876,3.84867751977549,896608038.285656,0.0,1.0
2007-08-14,124.03,128.3,123.71,128.29,26393100,3.71971848186514,3.84777780555751,3.7101215302067,3.84747790081818,880049447.010459,0.0,1.0
2007-08-15,119.9,124.86,119.65,122.74,35459000,3.59585782452334,3.74461057522923,3.58836020604018,3.68103077049204,1182342102.35038,0.0,1.0
2007-08-16,117.05,118.5,111.62,117.01,66667500,3.51038497381532,3.55387116101765,3.3475367003611,3.50918535485802,2222955867.57788,0.0,1.0
2007-08-17,122.06,123.5,119.82,122.01,42680800,3.66063724821784,3.70382353068084,3.59345858660873,3.65913772452121,1423145232.57836,0.0,1.0
2007-08-20,122.22,124.5,120.5,123.96,28689900,3.66543572404706,3.73381400461348,3.61385210888293,3.71761914868986,956633765.256275,0.0,1.0
2007-08-21,127.57,128.96,121.0,122.21,46537400,3.82588475958668,3.86757151835305,3.62884734584925,3.66513581930774,1551739399.13479,0.0,1.0
2007-08-22,132.51,132.75,130.33,131.22,37920200,3.97403770081391,3.98123541455775,3.90865846764076,3.93534998944081,1264408161.24389,0.0,1.0
2007-08-23,131.07,133.34,129.76,133.09,30958500,3.93085141835091,3.998929794178,3.89156389749916,3.99143217569484,1032277784.92384,0.0,1.0
2007-08-24,135.3,135.37,129.81,130.53,32565500,4.05771112308597,4.05981045626126,3.89306342119579,3.91465656242729,1085861466.31578,0.0,1.0
2007-08-27,132.25,134.66,132.1,133.3907,25265700,3.96624017759143,4.03851721976909,3.96174160650153,4.00045031120639,842457510.233058,0.0,1.0
2007-08-28,126.82,132.41,126.63,130.99,42120200,3.8033919041372,3.97103865342065,3.79769371409,3.9284521804363,1404452630.34543,0.0,1.0
2007-08-29,134.08,134.18,129.54,129.88,41673600,4.02112274488816,4.02412179228142,3.88496599323398,3.89516275437107,1389561235.13096,0.0,1.0
2007-08-30,136.25,138.25,132.3,132.67,51270800,4.08620207332198,4.14618302118726,3.96773970128806,3.97883617664314,1709569515.81223,0.0,1.0
2007-08-31,138.48,139.65,137.41,139.49,31317400,4.15308083019176,4.18816968469295,4.12099102308384,4.18337120886373,1044244918.24778,0.0,1.0
2007-09-04,144.16,145.73,139.84,139.94,47030100,4.32342672212915,4.37051176620339,4.19386787474015,4.19686692213342,1568167949.11725,0.0,1.0
2007-09-05,136.76,145.84,136.1,144.97,83150800,4.10149721502763,4.37381071833598,4.08170350223209,4.34771900601459,2772573724.13537,0.0,1.0
2007-09-06,135.01,137.57,132.71,135.57,67902200,4.04901388564551,4.12578949891306,3.98003579560044,4.06580855104779,2264125607.10161,0.0,1.0
2007-09-07,131.77,132.3,130.0,132.01,51092000,3.95184475010376,3.96773970128806,3.89876161124299,3.95904246384759,1703607622.69905,0.0,1.0
2007-09-10,136.71,138.04,133.95,137.0,53137100,4.099997691331,4.1398850216614,4.01722398327691,4.10869492877146,1771799275.97514,0.0,1.0
2007-09-11,135.49,138.3,133.75,137.9,34710200,4.06340931313318,4.14768254488389,4.01122588849038,4.13568635531083,1157374174.14485,0.0,1.0
2007-09-12,136.85,139.4,135.75,135.99,36527500,4.10419635768156,4.18067206620979,4.07120683635566,4.0784045500995,1217970082.16824,0.0,1.0
2007-09-13,137.2,139.0,136.65,138.83,23434400,4.11469302355799,4.16867587663674,4.09819826289504,4.16357749606819,781394787.312665,0.0,1.0
2007-09-14,138.81,138.98,136.2,136.57,21690000,4.16297768658954,4.16807606715808,4.08470254962535,4.09579902498043,723229651.145823,0.0,1.0
2007-09-17,138.41,140.59,137.6,138.99,28334700,4.15098149701648,4.21636073018963,4.12668921313104,4.16837597189741,944790004.440829,0.0,1.0
2007-09-18,140.92,142.85,137.83,139.05,38003200,4.2262575865874,4.28413920127739,4.13358702213555,4.17017540033337,1267175706.7047,0.0,1.0
2007-09-19,140.7699,143.16,139.4,143.02,36674300,4.22175601645011,4.29343624819651,4.18067206620979,4.28923758184594,1222864969.80255,0.0,1.0
2007-09-20,140.31,141.79,139.32,140.15,24708600,4.20796339748849,4.2523492989088,4.17827282829518,4.20316492165927,823881611.724377,0.0,1.0
2007-09-21,144.15,144.65,140.31,141.14,40674300,4.32312681738982,4.33812205435614,4.20796339748849,4.23285549085258,1356240654.66116,0.0,1.0
2007-09-24,148.28,149.85,146.65,146.73,37577200,4.44698747473162,4.49407251880586,4.39810300222142,4.40050224013603,1252971196.26726,0.0,1.0
2007-09-25,153.18,153.22,146.82,146.84,42591100,4.59394079700155,4.59514041595885,4.40320138278997,4.40380119226862,1420154282.84541,0.0,1.0
2007-09-26,152.77,155.0,151.25,154.47,34831000,4.58164470268917,4.64852345955895,4.53605918231156,4.63262850837465,1161402119.82758,0.0,1.0
2007-09-27,154.5,154.52,152.32,153.77,23507100,4.63352822259263,4.63412803207128,4.56814898941948,4.61163517662181,783818890.384971,0.0,1.0
2007-09-28,153.47,154.6,152.75,153.44,21967900,4.60263803444201,4.6365272699859,4.58104489321051,4.60173832022403,732495926.851377,0.0,1.0
2007-10-01,156.339,157.41,152.93,154.63,29895300,4.68868070415475,4.72080050173661,4.58644317851839,4.63742698420387,996826527.888418,0.0,1.0
2007-10-02,158.45,158.59,155.89,156.55,28288200,4.75199059462655,4.75618926097712,4.675214981359,4.69500869415454,943239512.104348,0.0,1.0
2007-10-03,157.9201,159.18,157.01,157.78,24732800,4.73609864248965,4.77388364059738,4.70880431216355,4.73189697709169,824688534.61777,0.0,1.0
2007-10-04,156.24,158.08,153.5,158.0,23462800,4.68571164723542,4.74089411927148,4.60353774865999,4.73849488135687,782341754.675162,0.0,1.0
2007-10-05,161.4499,161.58,157.7,158.36,33695400,4.84195901737708,4.84586077803571,4.72949773917707,4.74929145197262,1123536762.89622,0.0,1.0
2007-10-08,167.91,167.91,162.97,163.49,29854600,5.03570047802931,5.03570047802931,4.88754753680208,4.90314258324705,995469430.294981,0.0,1.0
2007-10-09,167.86,171.11,166.68,170.2,39438800,5.03420095433268,5.13166999461376,4.99881219509217,5.10437866333505,1315044240.00046,0.0,1.0
2007-10-10,166.79,167.88,165.6,167.55,23842500,5.00211114722476,5.03480076381133,4.96642248324492,5.02490390741356,795002441.560364,0.0,1.0
2007-10-11,162.23,171.88,153.21,169.49,58714000,4.86535458609193,5.15476265954189,4.59484051121953,5.08308542684288,1957754990.19714,0.0,1.0
2007-10-12,167.2537,167.28,161.8,163.01,35292000,5.01601772998732,5.01680647945175,4.85245868230089,4.88874715575938,1176773667.50754,0.0,1.0
2007-10-15,166.98,169.57,163.5,167.98,38497500,5.00780933727196,5.08548466475749,4.90344248798638,5.0377998112046,1283657606.9611,0.0,1.0
2007-10-16,169.58,170.18,165.15,165.54,38136800,5.08578456949682,5.1037788538564,4.95292676997523,4.96462305480896,1271630454.57898,0.0,1.0
2007-10-17,172.75,173.04,169.18,172.69,40271900,5.18085437186328,5.18955160930375,5.07378837992376,5.17905494342732,1342823060.76439,0.0,1.0
2007-10-18,173.5,174.19,171.05,171.5,29417000,5.20334722731276,5.22404065432628,5.1298705661778,5.14336627944748,980878130.371448,0.0,1.0
2007-10-19,170.42,174.63,170.0,174.24,46135000,5.11097656760023,5.23723646285664,5.09838056854853,5.22554017802291,1538321805.23802,0.0,1.0
2007-10-22,174.36,174.9,169.9601,170.35,58910700,5.22913903489483,5.24533389081846,5.09718394863862,5.10887723442495,1964313739.50006,0.0,1.0
2007-10-23,186.16,188.6,182.76,188.56,64113000,5.58302662729996,5.6562033836956,5.48105901592899,5.6550037647383,2137778820.83505,0.0,1.0
2007-10-24,185.93,187.21,179.24,185.81,46017200,5.57612881829546,5.61451662492923,5.37549254768611,5.57252996142354,1534393891.31893,0.0,1.0
2007-10-25,182.78,185.9,181.66,184.87,34771500,5.48165882540765,5.57522910407748,5.44806949460309,5.54433891592686,1159418156.51531,0.0,1.0
2007-10-26,184.7,185.37,182.88,185.29,25245600,5.53924053535831,5.55933415289318,5.48465787280091,5.55693491497857,841787297.416645,0.0,1.0
2007-10-29,185.09,186.59,184.7,185.7,19305500,5.55093682019204,5.595922531091,5.53924053535831,5.56923100929095,643721071.009484,0.0,1.0
2007-10-30,187.0,189.37,184.73,186.18,33550500,5.60821862540338,5.67929604862373,5.54014024957629,5.58362643677862,1118705228.71222,0.0,1.0
2007-10-31,189.95,190.12,184.95,187.63,29761100,5.69669052350466,5.70178890407321,5.54673815384147,5.62711262398094,992351773.661411,0.0,1.0
2007-11-01,187.44,190.1,180.0,188.6,28751300,5.62141443393374,5.70118909459456,5.39828530787491,5.6562033836956,958681082.018854,0.0,1.0
2007-11-02,187.87,189.44,183.49,189.21,35789800,5.63431033772478,5.68139538179902,5.50295206189982,5.67449757279451,1193372271.48819,0.0,1.0
2007-11-05,186.18,188.96,184.24,185.29,28720600,5.58362643677862,5.66699995431135,5.5254449173493,5.55693491497857,957657423.637563,0.0,1.0
2007-11-06,191.79,192.0,185.27,187.05,34097400,5.75187299554072,5.75817099506657,5.55633510549992,5.60971814910001,1136941019.22451,0.0,1.0
2007-11-07,186.2999,192.68,186.13,190.61,35511700,5.58722229460314,5.77856451734077,5.58212691308198,5.7164842363002,1184099326.99839,0.0,1.0
2007-11-08,175.4663,186.9,167.77,186.67,67513500,5.26231749620651,5.60521957801012,5.03150181167874,5.59832176900561,2251164824.92548,0.0,1.0
2007-11-09,165.37,175.12,165.21,171.15,54513600,4.95952467424041,5.25193179508364,4.95472619841119,5.13286961357106,1817697183.52711,0.0,1.0
2007-11-12,153.76,167.7,150.63,165.28,63180900,4.61133527188248,5.02940247850346,4.51746508847332,4.95682553158647,2106698951.87087,0.0,1.0
2007-11-13,169.96,170.98,153.76,160.85,62123100,5.09718094959122,5.12777123300251,4.61133527188248,4.82396773206489,2071427752.01001,0.0,1.0
2007-11-14,166.11,177.57,163.74,177.16,51756000,4.98171762495056,5.3254084562186,4.91064020173021,5.31311236190622,1725747986.38558,0.0,1.0
2007-11-15,164.3,169.59,160.3,166.39,53121800,4.92743486713249,5.08608447423615,4.80747297140193,4.9901149576517,1771289113.98055,0.0,1.0
2007-11-16,166.39,167.02,159.33,165.3,49410500,4.9901149576517,5.00900895622927,4.77838221168728,4.95742534106513,1647539819.17661,0.0,1.0
2007-11-19,163.95,168.2,162.1,166.1,41229600,4.91693820125606,5.04439771546978,4.86145582448068,4.98141772021124,1374756534.11166,0.0,1.0
2007-11-20,168.85,171.79,163.53,165.67,55130100,5.06389152352599,5.15206351688795,4.90434220220436,4.9685218164202,1838253710.95594,0.0,1.0
2007-11-21,168.46,172.35,164.67,165.84,43493200,5.05219523869226,5.16885818229023,4.93853134248756,4.97362019698875,1450233834.17315,0.0,1.0
2007-11-23,171.54,172.05,169.75,172.0,16634200,5.14456589840479,5.15986104011044,5.09088295006537,5.1583615164138,554649454.268781,0.0,1.0
2007-11-26,172.5419,177.2699,172.35,173.59,46634100,5.1746133542379,5.31640831499142,5.16885818229023,5.2060463699667,1554963756.31625,0.0,1.0
2007-11-27,174.81,175.79,170.01,175.22,47036800,5.24263474816452,5.2720254126185,5.09868047328785,5.2549308424769,1568391353.38939,0.0,1.0
2007-11-28,180.22,180.6,175.35,176.82,41104000,5.40488321214009,5.41627959223449,5.25882960408814,5.30291560076912,1370568537.6071,0.0,1.0
2007-11-29,184.29,185.17,179.15,179.43,37533100,5.52694444104593,5.55333605810665,5.37279340503217,5.38119073773331,1251500729.34169,0.0,1.0
2007-11-30,182.22,187.7,179.7,187.34,42421500,5.46486416000537,5.62921195715623,5.38928816569512,5.61841538654048,1414499153.8074,0.0,1.0
2007-12-03,178.86,184.14,177.7,181.86,34338200,5.3640961675917,5.52244586995603,5.32930721782984,5.45406758938962,1144970235.453,0.0,1.0
2007-12-04,179.81,180.9,176.99,177.15,27635700,5.39258711782771,5.42527673441429,5.30801398133767,5.31281245716689,921482603.511787,0.0,1.0
2007-12-05,185.5,186.0,182.41,182.89,31871500,5.56323291450442,5.57822815147074,5.47056235005257,5.48495777754024,1062720784.99281,0.0,1.0
2007-12-06,189.9528,190.1,186.12,186.19,32136100,5.69677449683167,5.70118909459456,5.58182700834266,5.58392634151794,1071543586.54621,0.0,1.0
2007-12-07,194.3,194.99,188.04,190.54,38073800,5.82714908511164,5.84784251212516,5.63940871829332,5.71438490312492,1269529787.54246,0.0,1.0
2007-12-10,194.21,195.66,192.69,193.59,25799200,5.8244499424577,5.86793612966003,5.77886442208009,5.80585584861947,860246492.201077,0.0,1.0
2007-12-11,188.5404,196.83,187.39,194.75,39675900,5.65441595144922,5.90302498416122,5.61991491023711,5.84064479838133,1322950083.72045,0.0,1.0
2007-12-12,190.86,194.48,185.76,193.44,43773600,5.72398185478336,5.83254737041951,5.57103043772691,5.80135727752957,1459583469.68174,0.0,1.0
2007-12-13,191.83,192.12,187.82,190.19,30879200,5.75307261449802,5.76176985193849,5.63281081402814,5.7038882372485,1029633611.97151,0.0,1.0
2007-12-14,190.39,200.0,189.54,190.37,24082600,5.70988633203502,5.99809478652768,5.68439442919228,5.70928652255637,803008317.044004,0.0,1.0
2007-12-17,184.4,192.65,182.98,190.72,36596200,5.53024339317852,5.77766480312279,5.48765692019417,5.71978318843279,1220260809.55569,0.0,1.0
2007-12-18,182.98,187.33,178.6,186.52,43664400,5.48765692019417,5.61811548180115,5.35629864436922,5.59382319791571,1455942313.4851,0.0,1.0
2007-12-19,183.12,184.6394,180.9,182.98,29552800,5.49185558654474,5.53742311263799,5.42527673441429,5.48765692019417,985406234.872398,0.0,1.0
2007-12-20,187.21,187.83,183.33,185.43,27644900,5.61451662492923,5.63311071876747,5.4981535860706,5.56113358132914,921789367.586962,0.0,1.0
2007-12-21,193.91,193.9125,189.89,190.12,35498600,5.81545280027791,5.81552777646274,5.6948910950687,5.70178890407321,1183662521.63048,0.0,1.0
2007-12-24,198.8,199.33,194.79,195.03,17150100,5.96210621780851,5.97800116899281,5.84184441733863,5.84904213108247,571851583.223421,0.0,1.0
2007-12-26,198.95,200.96,196.82,199.01,25133300,5.96660478889841,6.02688564150301,5.90272507942189,5.96840421733437,838042775.064239,0.0,1.0
2007-12-27,198.57,202.96,197.8,198.95,28411700,5.95520840880401,6.08686658936829,5.93211574387587,5.96660478889841,947357486.374357,0.0,1.0
2007-12-28,199.83,201.56,196.8801,200.59,24987400,5.99299640595913,6.04487992586259,5.90452750690524,6.01578916614794,833177896.959021,0.0,1.0
2007-12-31,198.08,200.5,197.75,199.5,19261900,5.94051307657701,6.013090023494,5.93061622017924,5.98309954956136,642267276.044526,0.0,1.0
2008-01-02,194.84,200.26,192.55,199.27,38542100,5.84334394103526,6.00589230975016,5.77466575572952,5.97620174055685,1285144745.84728,0.0,1.0
2008-01-03,194.93,197.39,192.69,195.41,30073800,5.8460430836892,5.91981964956349,5.77886442208009,5.86043851117687,1002778417.82523,0.0,1.0
2008-01-04,180.05,193.0,178.89,191.45,51994000,5.39978483157154,5.78816146899921,5.36499588180968,5.74167623440362,1733683839.63467,0.0,1.0
2008-01-07,177.64,183.6,170.23,181.25,74006900,5.32750778939388,5.50625101403241,5.10527837755303,5.43577340029071,2467680242.94071,0.0,1.0
2008-01-08,171.25,182.46,170.8,180.14,54422000,5.13586866096432,5.4720618737492,5.12237294769464,5.40248397422548,1814642880.34385,0.0,1.0
2008-01-09,179.4,179.5,168.3,171.3,64781500,5.38029102351533,5.38329007090859,5.04739676286304,5.13736818466096,2160069232.16704,0.0,1.0
2008-01-10,178.02,181.0,175.41,177.58,52963400,5.33890416948829,5.42827578180755,5.2606290325241,5.32570836095793,1766007436.86015,0.0,1.0
2008-01-11,172.69,177.85,170.0,176.0,44010200,5.17905494342732,5.33380578891974,5.09838056854853,5.27832341214436,1467472641.44112,0.0,1.0
2008-01-14,178.78,179.42,175.17,177.52,39301800,5.36169692967709,5.38089083299398,5.25343131878027,5.32390893252197,1310476122.79405,0.0,1.0
2008-01-15,169.04,179.22,164.66,177.72,83688500,5.06958971357319,5.37489273820745,4.93823143774824,5.3299070273085,2790502750.57249,0.0,1.0
2008-01-16,159.64,169.01,156.7,165.23,79065900,4.78767925860639,5.06868999935521,4.69950726524444,4.95532600788984,2636367140.36564,0.0,1.0
2008-01-17,160.89,165.36,158.42,161.51,62780700,4.82516735102219,4.95922476950108,4.75109088040857,4.84376144486043,2093354714.60077,0.0,1.0
2008-01-18,161.36,165.75,159.61,161.71,61583700,4.83926287377053,4.97092105433481,4.78677954438841,4.84975953964696,2053442040.90683,0.0,1.0
2008-01-22,155.64,159.98,146.0,148.06,86955500,4.66771736287584,4.79787601974349,4.37860919416521,4.44038957046644,2899437341.18076,0.0,1.0
2008-01-23,139.072,140.0,126.14,136.19,120463200,4.17083519075989,4.19866635056937,3.78299838186301,4.08440264488602,4016715450.06499,0.0,1.0
2008-01-24,135.6,140.7,132.01,139.99,71638100,4.06670826526577,4.21965968232222,3.95904246384759,4.19836644583005,2388695162.36743,0.0,1.0
2008-01-25,130.01,139.09,129.61,138.99,55526400,3.89906151598232,4.17137501929067,3.88706532640926,4.16837597189741,1851467906.93331,0.0,1.0
2008-01-28,130.01,133.2,126.45,128.16,52673000,3.89906151598232,3.99473112782743,3.79229542878213,3.84357913920694,1756324362.13942,0.0,1.0
2008-01-29,131.54,132.79,129.05,131.15,39285100,3.94494694109925,3.98243503351505,3.87027066100698,3.93325065626553,1309919279.30977,0.0,1.0
2008-01-30,132.18,135.45,130.0,131.37,44394700,3.96414084441614,4.06220969417587,3.89876161124299,3.93984856053071,1480293379.14816,0.0,1.0
2008-01-31,135.36,136.65,129.4,129.45,48059800,4.05951055152193,4.09819826289504,3.88076732688341,3.88226685058004,1602502184.79198,0.0,1.0
2008-02-01,133.75,136.59,132.18,136.24,36098000,4.01122588849038,4.09639883445908,3.96414084441614,4.08590216858266,1203648868.00655,0.0,1.0
2008-02-04,131.65,135.9,131.42,134.21,32115500,3.94824589323184,4.07570540744556,3.94134808422734,4.0250215064994,1070856701.76919,0.0,1.0
2008-02-05,129.36,134.0,128.9,130.43,40751500,3.8795677079261,4.01872350697354,3.86577208991709,3.91165751503403,1358814805.37893,0.0,1.0
2008-02-06,122.0,131.92,121.77,130.83,56188300,3.65883781978188,3.95634332119366,3.65194001077738,3.92365370460708,1873538248.38529,0.0,1.0
2008-02-07,121.24,124.78,117.27,119.97,74404700,3.63604505959308,3.74221133731462,3.5169828780805,3.59795715769863,2480944454.79989,0.0,1.0
2008-02-08,125.48,125.7,121.6,122.08,48427600,3.76320466906747,3.76980257333265,3.64684163020883,3.66123705769649,1614766079.01473,0.0,1.0
2008-02-11,129.45,129.98,127.2,128.01,42908300,3.88226685058004,3.89816180176434,3.8147882842316,3.83908056811704,1430730974.6547,0.0,1.0
2008-02-12,124.86,131.0,123.62,130.7,43785000,3.74461057522923,3.92875208517563,3.70742238755276,3.91975494299584,1459963590.38358,0.0,1.0
2008-02-13,129.4,129.78,125.63,126.68,34590500,3.88076732688341,3.89216370697781,3.76770324015736,3.79919323778663,1153382906.77546,0.0,1.0
2008-02-14,127.46,130.8,127.01,129.4,34074900,3.82258580745409,3.9227539903891,3.8090900941844,3.88076732688341,1136190780.99718,0.0,1.0
2008-02-15,124.63,127.08,124.06,126.27,32189300,3.73771276622472,3.81118942735969,3.72061819608312,3.78689714347425,1073317483.15483,0.0,1.0
2008-02-19,122.18,126.75,121.44,125.99,35894500,3.66423610508976,3.80129257096192,3.64204315437961,3.77849981077311,1196863380.03936,0.0,1.0
2008-02-20,123.82,124.6,121.68,122.2,34551400,3.71342048233929,3.73681305200674,3.64924086812344,3.66483591456841,1152079159.45596,0.0,1.0
2008-02-21,121.54,126.47,120.86,126.05,33504100,3.64504220177287,3.79289523826078,3.62464867949868,3.78029923920907,1117158070.76786,0.0,1.0
2008-02-22,119.46,122.51,115.87,122.48,54638500,3.58266201599298,3.67413296148753,3.47499621457481,3.67323324726955,1821861839.28682,0.0,1.0
2008-02-25,119.74,120.17,116.664,118.59,44884800,3.59105934869412,3.60395525248516,3.49880865087733,3.55657030367159,1496635234.93546,0.0,1.0
2008-02-26,119.15,121.09,115.44,117.64,53746000,3.57336496907386,3.63154648850318,3.46210031078378,3.52807935343558,1792102389.60274,0.0,1.0
2008-02-27,122.96,123.05,118.09,118.23,52683500,3.68762867475722,3.69032781741115,3.54157506670527,3.54577373305584,1756674473.31217,0.0,1.0
2008-02-28,129.91,132.2,125.77,127.2,57794800,3.89606246858905,3.9647406538948,3.77190190650793,3.8147882842316,1927105257.81663,0.0,1.0
2008-02-29,125.02,130.21,124.8,129.75,44838600,3.74940905105845,3.90505961076885,3.74281114679327,3.89126399275983,1495094745.77534,0.0,1.0
2008-03-03,121.73,125.98,118.0,124.44,56894400,3.65074039182007,3.77819990603378,3.53887592405133,3.73201457617752,1897082391.15496,0.0,1.0
2008-03-04,124.62,124.88,120.4,121.99,63763700,3.7374128614854,3.74521038470788,3.61085306148966,3.65853791504256,2126131789.15477,0.0,1.0
2008-03-05,124.4899,125.14,122.25,123.58,43637000,3.73351110082676,3.75300790793037,3.66633543826504,3.70622276859545,1455028690.04381,0.0,1.0
2008-03-06,120.93,127.5,120.81,124.4899,52632100,3.62674801267396,3.8237854264114,3.62314915580204,3.73351110082676,1754960595.76174,0.0,1.0
2008-03-07,122.25,122.9799,119.05,120.41,43945100,3.66633543826504,3.68822548518848,3.5703659216806,3.61115296622899,1465301952.17005,0.0,1.0
2008-03-10,119.69,123.46,119.37,121.98,35699600,3.58955982499749,3.70262391172354,3.57996287333905,3.65823801030323,1190364649.79463,0.0,1.0
2008-03-11,127.3501,127.48,122.0,124.1,41569400,3.81928985436889,3.82318561693274,3.65883781978188,3.72181781504042,1386086798.5404,0.0,1.0
2008-03-12,126.03,128.68,125.17,127.04,37843900,3.77969942973042,3.85917418565191,3.75390762214835,3.80998980840238,1261864020.05521,0.0,1.0
2008-03-13,127.94,129.5,123.0,124.1,45075100,3.83698123494176,3.88376637427667,3.68882829371452,3.72181781504042,1502980583.14261,0.0,1.0
2008-03-14,126.61,130.3,124.2,129.88,41308600,3.79709390461135,3.90775875342278,3.72481686243369,3.89516275437107,1377390703.88761,0.0,1.0
2008-03-17,126.73,128.59,122.55,122.55,38307100,3.80069276148326,3.85647504299797,3.67533258044483,3.67533258044483,1277308924.36184,0.0,1.0
2008-03-18,132.82,133.0015,128.67,129.18,43040000,3.98333474773303,3.9887780187518,3.85887428091258,3.87416942261823,1435122369.07867,0.0,1.0
2008-03-19,129.67,134.29,129.67,133.12,36090600,3.88886475484522,4.02742074441401,3.88886475484522,3.99233188991282,1203402122.98956,0.0,1.0
2008-03-20,133.27,133.2915,129.18,131.12,32456700,3.99683046100272,3.99747525619227,3.87416942261823,3.93235094204755,1082233647.68763,0.0,1.0
2008-03-24,139.53,140.85,133.64,134.01,38104300,4.18457082782103,4.22415825341212,4.00792693635779,4.01902341171287,1270546777.1395,0.0,1.0
2008-03-25,140.98,143.1,137.33,139.96,37585400,4.22805701502336,4.29163681976055,4.11859178516923,4.19746673161207,1253244616.42122,0.0,1.0
2008-03-26,145.06,145.74,140.64,140.87,42217300,4.35041814866853,4.37081167094272,4.21786025388626,4.22475806289077,1407690325.09537,0.0,1.0
2008-03-27,140.25,145.31,139.99,144.95,35708200,4.20616396905253,4.35791576715168,4.19836644583005,4.34711919653593,1190651407.51707,0.0,1.0
2008-03-28,143.01,144.65,141.6,141.8,25521800,4.28893767710662,4.33812205435614,4.2466511088616,4.25264920364812,850996888.456131,0.0,1.0
2008-03-31,143.5,145.71,142.52,143.27,27430900,4.30363300933361,4.36991195672474,4.27424234487962,4.2967352003291,914653768.447026,0.0,1.0
2008-04-01,149.5301,149.66,143.61,146.3,36877400,4.48447856619481,4.48837432875866,4.3069319614662,4.387606336345,1229637120.20125,0.0,1.0
2008-04-02,147.49,151.2,145.85,148.78,37320300,4.42329500032484,4.53455965861493,4.37411062307531,4.46198271169794,1244405142.90721,0.0,1.0
2008-04-03,151.61,153.63,147.0,147.06,37556000,4.54685575292731,4.60743651027124,4.40859966809784,4.4103990965338,1252264305.13751,0.0,1.0
2008-04-04,153.08,154.715,150.75,152.19,30514900,4.59094174960829,4.63997617448815,4.52106394534524,4.56425022780824,1017486421.47301,0.0,1.0
2008-04-07,155.89,159.69,155.11,156.13,41368800,4.675214981359,4.78917878230302,4.65182241169154,4.68241269510283,1379398007.94474,0.0,1.0
2008-04-08,152.84,156.45,152.32,153.55,36224800,4.58374403586445,4.69200964676128,4.56814898941948,4.60503727235663,1207876877.21656,0.0,1.0
2008-04-09,151.44,153.89,150.46,153.31,31192800,4.54175737235876,4.61523403349372,4.51236670790477,4.59783955861279,1040090265.66443,0.0,1.0
2008-04-10,154.55,155.42,150.6,151.13,34134400,4.63502774628926,4.66111945861066,4.51656537425534,4.53246032543964,1138174744.30945,0.0,1.0
2008-04-11,147.14,153.3,146.4,152.72,43217000,4.41279833444841,4.59753965387347,4.39060538373826,4.58014517899254,1441024243.13366,0.0,1.0
2008-04-14,147.78,149.25,144.54,146.77,30181700,4.4319922377653,4.47607823444628,4.33482310222355,4.40170185909334,1006376226.92429,0.0,1.0
2008-04-15,148.38,149.72,145.72,149.4,24929900,4.44998652212488,4.49017375719462,4.37021186146407,4.48057680553618,831260621.489179,0.0,1.0
2008-04-16,153.7,154.1,150.62,151.76,28420500,4.60953584344652,4.62153203301958,4.51716518373399,4.5513543240172,947650912.881047,0.0,1.0
2008-04-17,154.49,156.0,153.35,154.18,25152400,4.63322831785331,4.67851393349159,4.5990391775701,4.62393127093419,838679643.959438,0.0,1.0
2008-04-18,161.04,162.26,158.38,159.04,36670200,4.82966592211209,4.86625430030991,4.74989126145127,4.76968497424681,1222728259.72557,0.0,1.0
2008-04-21,168.16,168.5,161.76,162.35,37112600,5.04319809651247,5.05339485764957,4.85125906334359,4.86895344296384,1237479610.47093,0.0,1.0
2008-04-22,160.2,168.0,158.09,167.41,51413300,4.80447392400867,5.03839962068325,4.7411940240108,5.02070524106299,1714321024.58532,0.0,1.0
2008-04-23,162.89,164.84,161.08,164.05,53721100,4.88514829888747,4.94362972305611,4.83086554106939,4.91993724864933,1791272125.9645,0.0,1.0
2008-04-24,168.94,169.98,159.194,165.31,60573800,5.06659066617993,5.09778075906987,4.77430350723244,4.95772524580445,2019768014.87215,0.0,1.0
2008-04-25,169.73,171.1,166.42,170.6,35445500,5.09028314058671,5.13137008987443,4.99101467186968,5.11637485290811,1181891959.41399,0.0,1.0
2008-04-28,172.24,173.75,169.13,169.74,28114800,5.16555923015764,5.21084484579592,5.07228885622713,5.09058304532604,937457676.165727,0.0,1.0
2008-04-29,175.05,175.66,170.25,171.11,32981300,5.24983246190835,5.26812665100726,5.10587818703169,5.13166999461376,1099725868.75684,0.0,1.0
2008-04-30,173.95,180.0,172.92,176.26,40697300,5.21684294058245,5.39828530787491,5.18595275243183,5.28612093536684,1357007564.8491,0.0,1.0
2008-05-01,180.0,180.0,174.86,175.01,32270600,5.39828530787491,5.39828530787491,5.24413427186115,5.24863284295104,1076028343.94958,0.0,1.0
2008-05-02,180.94,181.92,178.55,180.31,35931500,5.42647635337159,5.45586701782558,5.35479912067259,5.40758235479403,1198097105.12431,0.0,1.0
2008-05-05,184.73,185.31,181.05,181.81,30519900,5.54014024957629,5.55753472445722,5.42977530550418,5.45256806569299,1017653141.07909,0.0,1.0
2008-05-06,186.66,187.12,182.18,184.56,32816800,5.59802186426628,5.6118174822753,5.46366454104806,5.53504186900774,1094240793.71703,0.0,1.0
2008-05-07,182.59,188.2,180.54,186.13,41326200,5.47596063536044,5.64420719412255,5.41448016379853,5.58212691308198,1377977556.901,0.0,1.0
2008-05-08,185.06,186.5,183.07,183.75,32110200,5.55003710597406,5.59322338843706,5.49035606284811,5.5107495851223,1070679978.98675,0.0,1.0
2008-05-09,183.45,184.25,181.37,183.18,24038300,5.50175244294251,5.52574482208862,5.43937225716263,5.4936550149807,801531181.334194,0.0,1.0
2008-05-12,188.16,188.87,182.85,185.12,29234400,5.64300757516524,5.66430081165741,5.48375815858293,5.55183653441002,974789530.357653,0.0,1.0
2008-05-13,189.96,191.45,187.86,188.6,29401300,5.69699042824399,5.74167623440362,5.63401043298545,5.6562033836956,980354630.808378,0.0,1.0
2008-05-14,186.26,192.24,185.57,191.29,32743700,5.58602567469323,5.7653687088104,5.56533224767971,5.7368777585744,1091803353.07623,0.0,1.0
2008-05-15,189.73,189.9,184.2,186.78,31186000,5.69009261923948,5.69519099980803,5.52424529839199,5.6016207211382,1039863527.00017,0.0,1.0
2008-05-16,187.6201,190.3,187.0,190.3,27348900,5.62681571828901,5.70718718938109,5.60821862540338,5.70718718938109,911919566.907424,0.0,1.0
2008-05-19,183.6,188.69,181.3,187.9,33779300,5.50625101403241,5.65890252634954,5.43727292398734,5.63521005194275,1126334317.88613,0.0,1.0
2008-05-20,185.9,186.16,180.12,181.83,34637500,5.57522910407748,5.58302662729996,5.40188416474683,5.45316787517164,1154950071.07254,0.0,1.0
2008-05-21,178.19,188.0,176.25,185.61,41344900,5.34400255005684,5.63820909933602,5.28582103062752,5.56653186663701,1378601088.22771,0.0,1.0
2008-05-22,177.05,181.33,172.0,179.18,43097700,5.30981340977363,5.43817263820532,5.1583615164138,5.37369311925015,1437046313.33275,0.0,1.0
2008-05-23,181.17,181.99,177.8,180.75,32389900,5.4333741623761,5.45796635100086,5.33230626522311,5.42077816332439,1080006273.75049,0.0,1.0
2008-05-27,186.43,186.43,181.84,182.8,28210900,5.59112405526178,5.59112405526178,5.45346777991097,5.4822586348863,940662026.994455,0.0,1.0
2008-05-28,187.01,187.95,183.72,187.49,26570700,5.60851853014271,5.63670957563939,5.50984987090433,5.62291395763037,885971327.41818,0.0,1.0
2008-05-29,186.69,188.2,185.5,186.93,23113800,5.59892157848426,5.64420719412255,5.56323291450442,5.60611929222809,770704726.171247,0.0,1.0
2008-05-30,188.75,189.54,187.38,187.5,21792300,5.6607019547855,5.68439442919228,5.61961500549778,5.6232138623697,726640734.286083,0.0,1.0
2008-06-02,186.1,189.65,184.53,188.5,24280000,5.581227198864,5.68769338132487,5.53414215478976,5.65320433630234,809590407.091776,0.0,1.0
2008-06-03,185.37,188.2,182.3354,186.9,26804300,5.55933415289318,5.64420719412255,5.46832506069719,5.60521957801012,893760467.413924,0.0,1.0
2008-06-04,185.19,187.09,183.23,184.0,25963700,5.5539358675853,5.61091776805732,5.49515453867733,5.51824720360546,865731567.240888,0.0,1.0
2008-06-05,189.43,189.84,185.7,186.25,26980200,5.68109547705969,5.69339157137207,5.56923100929095,5.5857257699539,899625663.155582,0.0,1.0
2008-06-06,185.64,189.95,185.55,188.0,34515100,5.56743158085499,5.69669052350466,5.56473243820105,5.63820909933602,1150868775.11587,0.0,1.0
2008-06-09,181.61,184.94,175.75,184.92,67442600,5.44656997090646,5.54643824910214,5.2708257936612,5.54583843962349,2248800740.91136,0.0,1.0
2008-06-10,185.64,186.78,179.02,180.33,40747900,5.56743158085499,5.6016207211382,5.36889464342093,5.40818216427268,1358694767.26256,0.0,1.0
2008-06-11,180.81,186.0,179.59,184.34,34341100,5.42257759176035,5.57822815147074,5.38598921356253,5.52844396474256,1145066932.82452,0.0,1.0
2008-06-12,173.26,182.6,171.2,181.45,46726200,5.19614951356893,5.47626054009977,5.13436913726769,5.44177149507724,1558034731.46012,0.0,1.0
2008-06-13,172.37,174.16,165.31,171.5,48069900,5.16945799176888,5.2231409401083,4.95772524580445,5.14336627944748,1602838958.39625,0.0,1.0
2008-06-16,176.84,177.9,169.07,171.25,37561800,5.30351541024777,5.33530531261637,5.07048942779117,5.13586866096432,1252457699.88055,0.0,1.0
2008-06-17,181.43,181.99,177.41,178.17,32130600,5.44117168559858,5.45796635100086,5.32060998038938,5.34340274057818,1071360194.97953,0.0,1.0
2008-06-18,178.75,182.2,177.35,181.0,28981000,5.36079721545911,5.46426435052672,5.31881055195342,5.42827578180755,966340180.72186,0.0,1.0
2008-06-19,180.9,182.34,176.8,178.48,28283900,5.42527673441429,5.46846301687729,5.30231579129047,5.3526997874973,943096133.243124,0.0,1.0
2008-06-20,175.27,181.0,175.0,176.55,31727400,5.25643036617353,5.42827578180755,5.24833293821172,5.29481817280731,1057915925.94578,0.0,1.0
2008-06-23,173.16,175.88,171.56,174.78,23063600,5.19315046617566,5.27472455527244,5.14516570788344,5.24173503394654,769030861.326272,0.0,1.0
2008-06-24,173.25,175.78,171.63,172.06,22212400,5.1958496088296,5.27172550787918,5.14726504105873,5.16016094484976,740648515.588359,0.0,1.0
2008-06-25,177.39,178.83,173.88,174.5,23016100,5.32001017091072,5.36319645337372,5.21474360740716,5.2333377012454,767447025.068576,0.0,1.0
2008-06-26,168.26,174.844,168.01,174.14,31057500,5.04619714390574,5.24365442427823,5.03869952542258,5.22254113062965,1035578833.12409,0.0,1.0
2008-06-27,170.09,170.57,164.15,166.44,37223200,5.10107971120246,5.11547513869013,4.92293629604259,4.99161448134833,1241167448.15727,0.0,1.0
2008-06-30,167.44,172.0,166.62,170.04,24435600,5.02160495528097,5.1583615164138,4.99701276665621,5.09958018750583,814778721.232776,0.0,1.0
2008-07-01,174.68,174.72,164.0,164.05,39688600,5.23873598655327,5.23993560551058,4.9184377249527,4.91993724864933,1323373551.51988,0.0,1.0
2008-07-02,168.18,177.45,168.1788,175.05,29911400,5.04379790599113,5.32180959934668,5.04376191742241,5.24983246190835,997363365.019972,0.0,1.0
2008-07-03,170.12,172.17,165.75,169.59,18691500,5.10197942542044,5.16345989698235,4.97092105433481,5.08608447423615,623247903.383687,0.0,1.0
2008-07-07,175.16,177.13,171.9,173.0,29299700,5.25313141404094,5.31221264768824,5.15536246902054,5.18835199034644,976966888.41297,0.0,1.0
2008-07-08,179.55,179.7,172.7401,175.4,31726800,5.38478959460522,5.38928816569512,5.18055746617135,5.26032912778477,1057895919.59305,0.0,1.0
2008-07-09,174.25,180.91,174.14,180.25,31992000,5.22584008276224,5.42557663915361,5.22254113062965,5.40578292635807,1066738727.49918,0.0,1.0
2008-07-10,176.63,177.34,171.37,174.91,30024600,5.29721741072192,5.31851064721409,5.13946751783624,5.24563379555778,1001137896.90147,0.0,1.0
2008-07-11,172.58,177.11,171.0,175.37,33214700,5.17575599129473,5.31161283820959,5.12837104248117,5.25942941356679,1107508339.96834,0.0,1.0
2008-07-14,173.88,179.3,173.08,175.37,31644800,5.21474360740716,5.37729197612206,5.19075122826105,5.25942941356679,1055161718.05345,0.0,1.0
2008-07-15,169.64,173.74,166.39,172.3,37144400,5.08758399793278,5.21054494105659,4.9901149576517,5.1673586585936,1238539947.16556,0.0,1.0
2008-07-16,172.81,172.93,168.6,170.08,26706800,5.18265380029924,5.18625265717116,5.05639390504283,5.10077980646314,890509435.095496,0.0,1.0
2008-07-17,171.81,174.98,171.39,174.09,27054500,5.1526633263666,5.24773312873307,5.14006732731489,5.22104160693302,902103116.501831,0.0,1.0
2008-07-18,165.15,169.65,165.0,168.21,31014800,4.95292676997523,5.0878839026721,4.94842819888533,5.0446976202091,1034155047.68822,0.0,1.0
2008-07-21,166.29,167.5,161.12,166.9,48588200,4.98711591025844,5.02340438371693,4.8320651600267,5.00541009935735,1620121112.7618,0.0,1.0
2008-07-22,162.02,162.76,146.53,148.9,67128300,4.85905658656607,4.88124953727622,4.3945041453495,4.46558156856986,2238320746.47359,0.0,1.0
2008-07-23,166.26,168.37,161.56,165.15,37920300,4.98621619604046,5.04949609603833,4.84526096855706,4.95292676997523,1264411495.63601,0.0,1.0
2008-07-24,159.03,165.26,158.45,164.3,29986400,4.76938506950748,4.95622572210782,4.75199059462655,4.92743486713249,999864159.111072,0.0,1.0
2008-07-25,162.12,163.0,158.65,160.37,22629900,4.86205563395934,4.88844725102006,4.75798868941308,4.80957230457722,754569602.695476,0.0,1.0
2008-07-28,154.4,162.47,154.02,162.18,27882600,4.63052917519937,4.87255229983576,4.61913279510497,4.8638550623953,929715217.659684,0.0,1.0
2008-07-29,157.08,159.45,153.65,156.55,24431100,4.71090364533884,4.78198106855919,4.60803631974989,4.69500869415454,814628673.587309,0.0,1.0
2008-07-30,159.88,160.49,156.08,157.71,25899400,4.79487697235023,4.81317116144914,4.6809131714062,4.7297976439164,863587553.106784,0.0,1.0
2008-07-31,158.95,162.2,156.98,157.7,22767800,4.76698583159287,4.86445487187395,4.70790459794557,4.72949773917707,759167729.430978,0.0,1.0
2008-08-01,156.66,159.99,155.75,159.94,19451400,4.69830764628713,4.79817592448282,4.67101631500843,4.79667640078618,648585949.114702,0.0,1.0
2008-08-04,153.23,157.9,152.91,156.58,21161700,4.59544032069818,4.7354958339636,4.58584336903974,4.69590840837252,705614057.568123,0.0,1.0
2008-08-05,160.64,160.8,154.82,155.5,24584700,4.81766973253903,4.82246820836825,4.64312517425108,4.66351869652527,819750299.88588,0.0,1.0
2008-08-06,164.19,167.4,158.0,159.97,28264600,4.9241359149999,5.02040533632367,4.73849488135687,4.79757611500416,942452595.563681,0.0,1.0
2008-08-07,163.57,166.15,161.5,162.89,24013300,4.90554182116166,4.98291724390787,4.8434615401211,4.88514829888747,800697583.303828,0.0,1.0
2008-08-08,169.55,169.65,163.75,163.86,25499900,5.08488485527884,5.0878839026721,4.91094010646954,4.91423905860213,850266656.581531,0.0,1.0
2008-08-11,173.56,176.5,169.67,170.07,31832300,5.20514665574872,5.29331864911068,5.08848371215076,5.10047990172381,1061413703.2812,0.0,1.0
2008-08-12,176.73,179.29,173.51,173.52,29867100,5.30021645811518,5.37699207138274,5.20364713205209,5.20394703679141,995886229.310164,0.0,1.0
2008-08-13,179.3,180.0,175.9,177.98,30083800,5.37729197612206,5.39828530787491,5.27532436475109,5.33770455053098,1003111857.03738,0.0,1.0
2008-08-14,179.32,180.45,177.84,178.33,25403600,5.37789178560072,5.4117810211446,5.33350588418041,5.34820121640741,847055636.968559,0.0,1.0
2008-08-15,175.74,179.75,175.05,179.04,25294700,5.27052588892187,5.39078768939175,5.24983246190835,5.36949445289958,843424483.948284,0.0,1.0
2008-08-18,175.39,177.81,173.82,175.57,19714800,5.26002922304545,5.33260616996243,5.21294417897121,5.26542750835332,657368737.962641,0.0,1.0
2008-08-19,173.53,177.07,171.81,174.54,22007300,5.20424694153074,5.31041321925228,5.1526633263666,5.2345373202027,733809677.347234,0.0,1.0
2008-08-20,175.84,176.94,173.61,174.7725,18105400,5.27352493631513,5.30651445764104,5.20664617944535,5.24151010539204,603705031.159779,0.0,1.0
2008-08-21,174.29,175.45,171.89,174.47,19276600,5.22703970171955,5.26182865148141,5.15506256428121,5.23243798702742,642757431.68638,0.0,1.0
2008-08-22,176.79,177.5,175.57,175.82,15700400,5.30201588655114,5.32330912304332,5.26542750835332,5.27292512683648,523512900.638539,0.0,1.0
2008-08-25,172.55,176.23,171.66,176.15,17300900,5.17485627707676,5.28522122114886,5.14816475527671,5.28282198323425,576879846.54259,0.0,1.0
2008-08-26,173.64,174.88,172.6101,172.76,15912500,5.20754589366333,5.2447340813398,5.17665870456011,5.18115427660261,530585146.328166,0.0,1.0
2008-08-27,174.67,175.76,172.1909,173.31,17063600,5.23843608181395,5.27112569840052,5.16408669788754,5.19764903726556,568967334.038353,0.0,1.0
2008-08-28,173.74,176.25,172.75,175.28,15406600,5.21054494105659,5.28582103062752,5.18085437186328,5.25673027091286,513716456.585674,0.0,1.0
2008-08-29,169.53,173.5,169.0401,172.96,21403200,5.08428504580019,5.20334722731276,5.06959271262059,5.18715237138914,713666614.541461,0.0,1.0
2008-09-02,166.19,173.5,165.0,172.4,27884400,4.98411686286517,5.20334722731276,4.94842819888533,5.17035770598686,929775236.717872,0.0,1.0
2008-09-03,166.96,168.68,164.0,166.84,26244100,5.00720952779331,5.05879314295744,4.9184377249527,5.00361067092139,875081202.749475,0.0,1.0
2008-09-04,161.22,167.9125,160.81,165.86,26549500,4.83506420741996,5.03577545421414,4.82276811310758,4.9742200064674,885264436.288431,0.0,1.0
2008-09-05,160.18,162.4,157.65,158.59,28103000,4.80387411453002,4.87045296666048,4.72799821548044,4.75618926097712,937064217.895394,0.0,1.0
2008-09-08,157.92,164.89,151.4585,164.57,37356400,4.73609564344225,4.94512924675274,4.54231219612651,4.9355322950943,1245608858.46307,0.0,1.0
2008-09-09,151.68,159.96,149.79,156.86,44465200,4.54895508610259,4.79727621026484,4.4922730903699,4.70430574107366,1482644125.59379,0.0,1.0
2008-09-10,151.61,154.99,148.8,152.32,34755100,4.54685575292731,4.64822355481962,4.46258252117659,4.56814898941948,1158871316.20739,0.0,1.0
2008-09-11,152.65,152.99,146.0,148.18,34683400,4.57804584581725,4.58824260695435,4.37860919416521,4.44398842733836,1156480557.0563,0.0,1.0
2008-09-12,148.94,150.9099,146.5,150.9099,28322400,4.46678118752716,4.52585942212707,4.39360443113152,4.52585942212707,944379874.209889,0.0,1.0
2008-09-15,140.36,147.69,140.36,142.03,32879800,4.20946292118512,4.42929309511136,4.20946292118512,4.25954701265263,1096341460.75355,0.0,1.0
2008-09-16,139.88,142.5,132.15,133.86,42851300,4.19506749369746,4.27364253540097,3.96324113019816,4.01452484062298,1428830371.14546,0.0,1.0
2008-09-17,127.83,138.51,127.83,138.49,42873400,3.83368228280917,4.15398054440974,3.83368228280917,4.15338073493109,1429567271.8043,0.0,1.0
2008-09-18,134.09,140.0,120.68,130.57,59866200,4.02142264962748,4.19866635056937,3.6192503941908,3.91585618138459,1996173856.22066,0.0,1.0
2008-09-19,140.91,144.2,136.31,142.6,51102700,4.22595768184808,4.32462634108646,4.08800150175794,4.27664158279423,1703964402.65605,0.0,1.0
2008-09-22,131.05,140.25,130.66,139.94,30596900,3.93025160887226,4.20616396905253,3.91855532403853,4.19686692213342,1020220623.01262,0.0,1.0
2008-09-23,126.84,135.8,126.66,131.85,45727300,3.80399171361585,4.07270636005229,3.79859342830798,3.95424398801837,1524727488.5588,0.0,1.0
2008-09-24,128.71,130.95,125.15,127.27,37393400,3.86007389986989,3.927252561479,3.7533078126697,3.81688761740689,1246842583.54801,0.0,1.0
2008-09-25,131.93,134.79,128.52,129.8,35930200,3.95664322593298,4.04241598138033,3.85437570982269,3.89276351645646,1198053758.02673,0.0,1.0
2008-09-26,128.24,129.8,123.0,124.91,40230400,3.84597837712155,3.89276351645646,3.68882829371452,3.74611009892586,1341439288.03398,0.0,1.0
2008-09-29,105.26,119.68,100.59,119.62,93644900,3.15679728614952,3.58925992025816,3.0167417728841,3.5874604918222,3122488167.75406,0.0,1.0
2008-09-30,113.66,115.0,106.3,108.25,58095800,3.40871726718368,3.44890450225342,3.18798737903946,3.24646880320811,1937141778.10224,0.0,1.0
2008-10-01,109.12,112.36,107.39,111.92,46303000,3.2725605155295,3.36972965107125,3.22067699562604,3.35653384254089,1543923584.00208,0.0,1.0
2008-10-02,100.1,108.79,100.0,108.01,57477300,3.0020464406571,3.26266365913173,2.99904739326384,3.23927108946427,1916518562.83098,0.0,1.0
2008-10-03,97.07,106.5,94.65,104.0,81942800,2.91117530464121,3.19398547382599,2.83859835772422,3.11900928899439,2732294267.30807,0.0,1.0
2008-10-06,98.14,98.78,87.54,91.96,75264900,2.94326511174913,2.96245901506602,2.62536608806317,2.75792398284543,2509626895.82874,0.0,1.0
2008-10-07,89.16,101.5,88.95,100.48,67099000,2.67395065583404,3.0440331041628,2.66765265630819,3.01344282075151,2237343769.582,0.0,1.0
2008-10-08,89.79,96.33,85.68,85.9125,78847900,2.6928446544116,2.88898235393106,2.56958380654846,2.5765565917378,2629098165.54084,0.0,1.0
2008-10-09,88.74,95.8,86.6,93.35,57763700,2.66135465678233,2.87308740274676,2.59717504256648,2.79961074161179,1926068261.86685,0.0,1.0
2008-10-10,96.8,100.0,85.0,85.7,79260700,2.9030778766794,2.99904739326384,2.54919028427426,2.57018361602711,2642862536.21825,0.0,1.0
2008-10-13,110.26,110.53,101.02,104.55,54967000,3.30674965581271,3.31484708377452,3.02963767667513,3.13550404965734,1832815317.40583,0.0,1.0
2008-10-14,104.08,116.4,103.14,116.26,70749800,3.121408526909,3.49089116575911,3.09321748141232,3.48669249940854,2359075757.15246,0.0,1.0
2008-10-15,97.95,107.0,97.89,103.84,56577700,2.93756692170193,3.20898071079231,2.93576749326597,3.11421081316517,1886522371.30628,0.0,1.0
2008-10-16,101.89,103.43,91.74,99.77,70732900,3.05572938899653,3.10191471885279,2.75132607858025,2.99214958425933,2358512244.88393,0.0,1.0
2008-10-17,97.4,102.04,85.885,99.6,62936700,2.92107216103898,3.06022796008642,2.57573185370465,2.98705120369078,2098556366.31025,0.0,1.0
2008-10-20,98.44,100.03,93.64,99.78,55327500,2.95226225392892,2.99994710748182,2.80830797905226,2.99244948899866,1844835801.00372,0.0,1.0
2008-10-21,91.49,97.9,91.16,96.95,78345000,2.74382846009709,2.9360673980053,2.73393160369932,2.90757644776929,2612329507.56199,0.0,1.0
2008-10-22,96.87,101.25,92.93,97.37,80314600,2.90517720985468,3.03653548567964,2.78701474256009,2.920172446821,2678003694.78637,0.0,1.0
2008-10-23,98.23,99.25,91.9,96.51,59836800,2.94596425440307,2.97655453781436,2.75612455440947,2.89438063923893,1995193544.93695,0.0,1.0
2008-10-24,96.38,97.9,90.11,90.33,56787800,2.89048187762769,2.9360673980053,2.70244160607005,2.70903951033523,1893527929.15347,0.0,1.0
2008-10-27,92.09,97.63,91.86,95.07,43170400,2.76182274445667,2.92796997004349,2.75492493545216,2.85119435677593,1439470416.40506,0.0,1.0
2008-10-28,99.91,100.5,92.37,95.43,58361900,2.9963482506099,3.01404263023016,2.77022007715781,2.86199092739168,1946014595.53746,0.0,1.0
2008-10-29,104.55,109.54,99.94,100.86,69677800,3.13550404965734,3.28515651458121,2.99724796482788,3.02483920084591,2323331073.61035,0.0,1.0
2008-10-30,111.04,112.19,107.61,108.23,58503200,3.33014222548017,3.3646312705027,3.22727489989122,3.24586899372945,1950726091.60509,0.0,1.0
2008-10-31,107.59,110.78,105.14,107.4,59277000,3.22667509041256,3.32234470225768,3.1531984292776,3.22097690036536,1976527617.84099,0.0,1.0
2008-11-03,106.96,109.1,104.86,105.93,37783500,3.207781091835,3.27196070605085,3.14480109657646,3.17689090368439,1259850047.21384,0.0,1.0
2008-11-04,110.99,111.79,106.67,109.99,49952900,3.32864270178354,3.35263508092965,3.19908385439454,3.2986522278509,1665625562.04344,0.0,1.0
2008-11-05,103.3,109.72,102.99,108.91,44873400,3.09801595724155,3.29055479988908,3.08871891032243,3.26626251600365,1496255114.23361,0.0,1.0
2008-11-06,99.1,102.78,98.0,101.05,47109800,2.97205596672446,3.08242091079657,2.93906644539856,3.03053739089311,1570825459.63806,0.0,1.0
2008-11-07,98.24,99.85,95.72,99.24,39116200,2.9462641591424,2.99454882217394,2.87068816483215,2.97625463307503,1304287491.01661,0.0,1.0
2008-11-10,95.88,100.4,94.5,100.17,40136500,2.87548664066137,3.01104358283689,2.83409978663433,3.00414577383239,1338308293.83192,0.0,1.0
2008-11-11,94.77,97.17,92.26,94.81,43733500,2.84219721459614,2.91417435203447,2.76692112502522,2.84339683355345,1458246378.44103,0.0,1.0
2008-11-12,90.12,93.24,90.01,92.43,42106300,2.70274151080937,2.7963117894792,2.69944255867678,2.77201950559377,1403989149.84055,0.0,1.0
2008-11-13,96.44,96.44,86.02,89.87,66217400,2.89228130606365,2.89228130606365,2.57978056768555,2.69524389232621,2207947768.63916,0.0,1.0
2008-11-14,90.24,93.99,90.0,93.76,50188100,2.70634036768129,2.81880464492868,2.69914265393746,2.81190683592418,1673468052.31313,0.0,1.0
2008-11-17,88.14,90.55,87.26,88.48,41518800,2.64336037242275,2.71563741460041,2.61696875536203,2.65355713355985,1384399596.12694,0.0,1.0
2008-11-18,89.91,90.99,86.86,89.64,43203400,2.69644351128352,2.72883322313077,2.60497256578897,2.68834608332171,1440570765.80514,0.0,1.0
2008-11-19,86.29,91.58,86.21,89.44,41853600,2.58787799564737,2.74652760275102,2.58547875773276,2.68234798853518,1395563140.9496,0.0,1.0
2008-11-20,80.49,86.45,80.0,85.24,61314800,2.41393324683806,2.59267647147659,2.39923791461107,2.5563879980181,2044475860.49221,0.0,1.0
2008-11-21,82.58,84.12,79.14,81.93,56045400,2.47661333735728,2.52279866721354,2.373446107029,2.45711952930106,1868773402.04371,0.0,1.0
2008-11-24,92.95,94.79,84.84,85.21,51509200,2.78761455203874,2.84279702407479,2.54439180844504,2.55548828380012,1717518706.62981,0.0,1.0
2008-11-25,90.8,94.7099,88.16,94.63,44117600,2.72313503308357,2.84039478711279,2.6439601819014,2.83799854824557,1471053778.57957,0.0,1.0
2008-11-26,95.0,95.25,89.85,89.92,32137000,2.84909502360065,2.85659264208381,2.69464408284756,2.69674341602284,1071573596.0753,0.0,1.0
2008-11-28,92.67,94.76,91.86,94.7,10634800,2.7792172193376,2.84189730985681,2.75492493545216,2.84009788142086,354605933.333592,0.0,1.0
2008-12-01,88.93,92.27,88.923,91.3,32991700,2.66705284682953,2.76722102976454,2.666842913512,2.73813027004989,1100072645.53747,0.0,1.0
2008-12-02,92.47,92.65,86.5,90.03,41025800,2.77321912455107,2.77861740985895,2.59417599517322,2.70004236815543,1367961042.96811,0.0,1.0
2008-12-03,95.9,96.23,88.8,89.4,47810000,2.87608645014002,2.88598330653779,2.66315408521829,2.68114836957787,1594172873.27256,0.0,1.0
2008-12-04,91.41,95.21,89.06,94.43,38977500,2.74142922218248,2.8553930231265,2.67095160844078,2.83200045345904,1299662689.14414,0.0,1.0
2008-12-05,94.0,94.49,88.86,90.35,37278400,2.81910454966801,2.833799881895,2.66495351365425,2.70963931981388,1243008032.60832,0.0,1.0
2008-12-08,99.72,100.8,95.8,97.28,42326500,2.9906500605627,3.02303977240995,2.87308740274676,2.91747330416706,1411331481.29201,0.0,1.0
2008-12-09,100.06,103.6,97.21,98.395,42982000,3.0008468216998,3.10701309942134,2.91537397099178,2.95091268260195,1433188421.64822,0.0,1.0
2008-12-10,98.21,99.49,96.5,97.87,33501700,2.94536444492442,2.98375225155819,2.8940807344996,2.93516768378732,1117078045.35694,0.0,1.0
2008-12-11,95.0,101.24,94.83,97.35,37164900,2.84909502360065,3.03623558094031,2.8439966430321,2.91957263734235,1239223497.55046,0.0,1.0
2008-12-12,98.27,99.0,92.53,92.8,37184800,2.94716387336037,2.9690569193312,2.77501855298703,2.78311598094884,1239887041.58263,0.0,1.0
2008-12-15,94.75,96.21,93.0,95.99,31848500,2.84159740511749,2.88538349705914,2.78911407573537,2.87878559279396,1061953874.80488,0.0,1.0
2008-12-16,95.43,96.48,92.75,93.98,39053800,2.86199092739168,2.89348092502095,2.78161645725221,2.81850474018936,1302206830.33282,0.0,1.0
2008-12-17,89.16,91.1,88.02,91.03,46209300,2.67395065583404,2.73213217526336,2.63976151555083,2.73003284208807,1540799258.58427,0.0,1.0
2008-12-18,89.43,90.83,88.44,89.31,30622000,2.68204808379585,2.72403474730155,2.65235751460254,2.67844922692393,1021057555.43511,0.0,1.0
2008-12-19,90.0,90.94,88.8,90.13,28640000,2.69914265393746,2.72733369943414,2.66315408521829,2.7030414155487,954969903.587661,0.0,1.0
2008-12-22,85.74,90.03,84.69,90.02,30169300,2.57138323498442,2.70004236815543,2.53989323735515,2.69974246341611,1005962762.30123,0.0,1.0
2008-12-23,86.38,87.87,85.9,86.87,22679700,2.5905771383013,2.63526294446094,2.57618171081364,2.6052724705283,756230129.971968,0.0,1.0
2008-12-24,85.04,86.25,84.55,86.14,9690500,2.55038990323157,2.58667837669006,2.53569457100458,2.58337942455747,323119268.530595,0.0,1.0
2008-12-26,85.81,87.42,85.24,86.64,11011600,2.5734825681597,2.62176723119125,2.5563879980181,2.59837466152379,367169922.847273,0.0,1.0
2008-12-29,86.61,87.62,85.07,86.52,24500000,2.59747494730581,2.62776532597778,2.55128961744955,2.59477580465187,816926069.759,0.0,1.0
2008-12-30,86.29,88.05,84.72,87.42,34557200,2.58787799564737,2.64066122976881,2.54079295157312,2.62176723119125,1152272554.19901,0.0,1.0
2008-12-31,85.35,87.74,85.34,85.97,21697900,2.55968695015069,2.63136418284969,2.55938704541136,2.57828104398892,723493068.123419,0.0,1.0
2009-01-02,90.75,91.04,85.16,85.88,26643400,2.72163550938693,2.7303327468274,2.55398876010349,2.57558190133498,888395430.490488,0.0,1.0
2009-01-05,94.58,96.18,92.71,93.17,42200300,2.83649902454894,2.88448378284116,2.78041683829491,2.79421245630392,1407123478.43472,0.0,1.0
2009-01-06,93.02,97.17,92.39,95.95,46046800,2.78971388521402,2.91417435203447,2.77081988663646,2.87758597383665,1535380871.38689,0.0,1.0
2009-01-07,91.01,92.5,90.26,91.81,26894600,2.72943303260942,2.77411883876905,2.70694017715994,2.75342541175553,896771423.499608,0.0,1.0
2009-01-08,92.7,93.15,90.04,90.43,24053600,2.78011693355558,2.79361264682527,2.70034227289476,2.71203855772849,802041343.328778,0.0,1.0
2009-01-09,90.58,93.38,90.14,93.21,19530200,2.71653712881839,2.80051045582977,2.70334132028802,2.79541207526122,651213450.106416,0.0,1.0
2009-01-12,88.66,90.99,87.55,90.46,22061300,2.65895541886772,2.72883322313077,2.62566599280249,2.71293827194647,735610249.092825,0.0,1.0
2009-01-13,87.71,89.7399,86.35,88.24,28514200,2.63046446863171,2.69134213166758,2.58967742408332,2.64635941981601,950775238.298861,0.0,1.0
2009-01-14,85.33,87.25,84.72,86.24,36488000,2.55908714067203,2.6166688506227,2.54079295157312,2.58637847195073,1216652997.28026,0.0,1.0
2009-01-15,83.38,84.12,80.05,80.56,65415500,2.50060571650339,2.52279866721354,2.4007374383077,2.41603258001335,2181209278.21713,0.0,1.0
2009-01-16,82.33,84.38,80.4,84.3,37415200,2.46911571887412,2.53059619043603,2.41123410418413,2.52819695252142,1247569481.03049,0.0,1.0
2009-01-20,78.2,82.0,78.2,81.93,32854100,2.34525506153232,2.45921886247635,2.34525506153232,2.45711952930106,1095484521.97833,0.0,1.0
2009-01-21,82.83,82.88,79.31,79.45,38902500,2.48411095584044,2.48561047953707,2.37854448759755,2.38274315394812,1297161895.05304,0.0,1.0
2009-01-22,88.36,90.0,85.82,88.0,50340300,2.64995827668793,2.69914265393746,2.57378247289903,2.63916170607218,1678542997.122,0.0,1.0
2009-01-23,88.36,89.87,86.5,86.81,27277500,2.64995827668793,2.69524389232621,2.59417599517322,2.60347304209234,909538810.932697,0.0,1.0
2009-01-26,89.64,90.97,88.3,88.88,24722800,2.68834608332171,2.72823341365211,2.64815884825197,2.6655533231329,824355095.405622,0.0,1.0
2009-01-27,90.73,91.55,89.74,90.19,22072800,2.72103569990828,2.74562788853304,2.69134513071497,2.70484084398466,735993704.186794,0.0,1.0
2009-01-28,94.2,95.0,91.5,92.15,30764500,2.82510264445454,2.84909502360065,2.74412836483641,2.76362217289263,1025809064.20819,0.0,1.0
2009-01-29,93.0,94.34,92.6,93.09,21168900,2.78911407573537,2.82930131080511,2.77711788616232,2.79181321838931,705854133.800869,0.0,1.0
2009-01-30,90.13,93.62,90.01,92.62,23267100,2.7030414155487,2.80770816957361,2.69944255867678,2.77771769564097,775816349.293453,0.0,1.0
2009-02-02,91.51,92.0,88.9,89.1,19937400,2.74442826957574,2.75912360180273,2.66615313261155,2.67215122739808,664791094.825023,0.0,1.0
2009-02-03,92.98,93.38,90.28,91.92,21403900,2.78851426625672,2.80051045582977,2.70753998663859,2.75672436388812,713689955.286312,0.0,1.0
2009-02-04,93.55,96.25,93.1,93.24,28872200,2.80560883639832,2.88658311601645,2.79211312312863,2.7963117894792,962712362.093706,0.0,1.0
2009-02-05,96.46,97.25,92.62,92.77,26758800,2.8928811155423,2.91657358994908,2.77771769564097,2.78221626673086,892243318.998657,0.0,1.0
2009-02-06,99.72,100.0,97.0,97.0,24543200,2.9906500605627,2.99904739326384,2.90907597146592,2.90907597146592,818366527.155472,0.0,1.0
2009-02-09,102.51,103.0,99.5,101.165,25536100,3.07432348283476,3.08901881506175,2.98405215629752,3.03398629539536,851473706.529502,0.0,1.0
2009-02-10,97.83,102.51,97.06,101.17,30323600,2.93396806483001,3.07432348283476,2.91087539990188,3.03413624776503,1011107729.34465,0.0,1.0
2009-02-11,96.82,98.31,95.77,96.35,24106200,2.90367768615805,2.94836349231768,2.87218768852878,2.88958216340971,803795233.584669,0.0,1.0
2009-02-12,99.27,99.75,95.83,95.83,29185300,2.97715434729301,2.99154977478068,2.87398711696474,2.87398711696474,973152343.826014,0.0,1.0
2009-02-13,99.16,99.94,98.12,99.11,21749200,2.97385539516042,2.99724796482788,2.94266530227048,2.97235587146379,725203611.281732,0.0,1.0
2009-02-17,94.53,97.04,94.28,96.79,24222800,2.83499950085231,2.91027559042323,2.82750188236915,2.90277797194007,807683134.798297,0.0,1.0
2009-02-18,94.37,95.85,92.72,95.03,24456400,2.83020102502309,2.87458692644339,2.78071674303423,2.84999473781863,815472274.794039,0.0,1.0
2009-02-19,90.64,94.25,90.11,93.37,32957300,2.71833655725434,2.82660216815117,2.70244160607005,2.80021055109045,1098925614.64769,0.0,1.0
2009-02-20,91.2,92.4,89.0,89.4,26797000,2.73513122265662,2.77111979137579,2.66915218000482,2.68114836957787,893517056.789058,0.0,1.0
2009-02-23,86.95,92.0,86.51,91.6,28106500,2.60767170844291,2.75912360180273,2.59447589991255,2.74712741222968,937180921.619645,0.0,1.0
2009-02-24,90.25,90.89,87.0,87.4475,28825200,2.70664027242062,2.7258341757375,2.60917123213954,2.6225919692244,961145197.796615,0.0,1.0
2009-02-25,91.16,92.92,89.25,89.86,29751900,2.73393160369932,2.78671483782076,2.67664979848798,2.69494398758689,992045009.586234,0.0,1.0
2009-02-26,89.19,92.92,88.96,92.0,22495300,2.67485037005202,2.78671483782076,2.66795256104751,2.75912360180273,750081510.899984,0.0,1.0
2009-02-27,89.31,91.3,87.67,87.91,25237800,2.67844922692393,2.73813027004989,2.62926484967441,2.63646256341824,841527214.831172,0.0,1.0
2009-03-02,87.94,91.2,87.67,89.31,27533200,2.63736227763622,2.73513122265662,2.62926484967441,2.67844922692393,918064851.587285,0.0,1.0
2009-03-03,88.37,90.74,87.88,88.83,25869300,2.65025818142725,2.72133560464761,2.63556284920026,2.66405379943627,862583901.078225,0.0,1.0
2009-03-04,91.17,92.77,89.45,90.24,26478700,2.73423150843864,2.78221626673086,2.6826478932745,2.70634036768129,882903686.666434,0.0,1.0
2009-03-05,88.84,91.87,88.45,90.25,25246400,2.66435370417559,2.75522484019149,2.65265741934187,2.70664027242062,841813972.553618,0.0,1.0
2009-03-06,85.3,88.4,82.33,88.34,36112400,2.55818742645405,2.65115789564523,2.46911571887412,2.64935846720928,1204129020.47204,0.0,1.0
2009-03-09,83.11,87.6,82.57,84.12,24939200,2.49250828854158,2.62716551649912,2.47631343261795,2.52279866721354,831570719.956474,0.0,1.0
2009-03-10,88.6275,89.17,84.36,84.87,30152100,2.65798072846491,2.67425056057337,2.52999638095737,2.54529152266302,1005389246.85634,0.0,1.0
2009-03-11,92.68,94.07,89.58,89.9,30227600,2.77951712407693,2.82120388284329,2.68654665488575,2.69614360654419,1007906712.90804,0.0,1.0
2009-03-12,96.35,96.58,92.0,92.9703,27444900,2.88958216340971,2.89647997241422,2.75912360180273,2.78822335865957,915120583.34403,0.0,1.0
2009-03-13,95.93,97.2,95.01,96.3,21470300,2.876986164358,2.91507406625245,2.84939492833997,2.88808263971308,715903991.654965,0.0,1.0
2009-03-16,95.42,97.39,94.18,96.45,28473000,2.86169102265236,2.92077225629965,2.82450283497588,2.89258121080297,949401468.744814,0.0,1.0
2009-03-17,99.66,99.69,95.07,95.26,28094500,2.98885063212674,2.98975034634472,2.85119435677593,2.85689254682313,936780794.56507,0.0,1.0
2009-03-18,101.52,103.48,99.72,99.91,28429900,3.04463291364145,3.10341424254942,2.9906500605627,2.9963482506099,947964345.740464,0.0,1.0
2009-03-19,101.62,103.2,100.25,101.91,17863600,3.04763196103471,3.09501690984828,3.006545011747,3.05632919847518,595642471.010077,0.0,1.0
2009-03-20,101.59,103.11,100.57,102.09,24842400,3.04673224681673,3.09231776719434,3.01614196340544,3.06172748378305,828343028.382898,0.0,1.0
2009-03-23,107.66,108.16,101.75,102.71,23799900,3.22877442358785,3.24376966055417,3.05153072264596,3.08032157762129,793581990.516621,0.0,1.0
2009-03-24,106.83,109.44,105.3872,106.36,22879000,3.20388233022376,3.28215746718795,3.16061207443375,3.18978680747542,762875573.470047,0.0,1.0
2009-03-25,106.49,108.36,103.86,107.58,23093500,3.19368556908666,3.2497677553407,3.11481062264382,3.22637518567324,770027844.57059,0.0,1.0
2009-03-26,109.87,109.98,107.58,107.83,22009000,3.29505337097898,3.29835232311157,3.22637518567324,3.2338728041564,733866362.013299,0.0,1.0
2009-03-27,106.85,108.53,106.4,108.23,17602600,3.20448213970241,3.25486613590925,3.19098642643273,3.24586899372945,586939707.573052,0.0,1.0
2009-03-30,104.49,105.01,102.61,104.51,17957000,3.13370462122139,3.14929966766636,3.07732253022803,3.13430443070004,598756793.251524,0.0,1.0
2009-03-31,105.12,107.45,105.0,105.45,20360000,3.15259861979895,3.222476424062,3.14899976292703,3.16249547619672,678882235.930335,0.0,1.0
2009-04-01,108.69,109.0,103.89,104.09,21049000,3.25966461173847,3.26896165865758,3.1157103368618,3.12170843164833,701856197.647231,0.0,1.0
2009-04-02,112.71,114.75,109.78,110.145,29013100,3.38022631694767,3.44140688377026,3.29235422832504,3.30330075131046,967410520.592851,0.0,1.0
2009-04-03,115.99,116.13,113.52,114.19,22722900,3.47859507144673,3.4827937377973,3.40451860083311,3.42461221836798,757670587.368439,0.0,1.0
2009-04-06,118.45,118.75,113.28,114.94,23502300,3.55237163732102,3.56136877950081,3.39732088708928,3.44710507381746,783658839.563139,0.0,1.0
2009-04-07,115.0,116.67,114.19,116.53,19163600,3.44890450225342,3.49898859372092,3.42461221836798,3.49478992737035,638989568.589124,0.0,1.0
2009-04-08,116.32,116.79,114.58,115.43,16272500,3.4884919278445,3.50258745059284,3.43630850320171,3.46180040604445,542588957.965441,0.0,1.0
2009-04-09,119.57,120.0,117.96,118.42,18955600,3.58596096812557,3.59885687191661,3.53767630509402,3.55147192310304,632054032.976477,0.0,1.0
2009-04-13,120.22,120.98,119.0,120.01,13901300,3.60545477618179,3.62824753637059,3.56886639798397,3.59915677665593,463523851.981256,0.0,1.0
2009-04-14,118.31,120.17,117.25,119.57,16236500,3.54817297097045,3.60395525248516,3.51638306860185,3.58596096812557,541388576.801714,0.0,1.0
2009-04-15,117.64,118.25,115.76,117.2,14745800,3.52807935343558,3.54637354253449,3.47169726244222,3.51488354490522,491682793.447031,0.0,1.0
2009-04-16,121.45,123.15,118.79,119.19,21194500,3.64234305911893,3.69332686480442,3.56256839845812,3.57456458803117,706707738.183964,0.0,1.0
2009-04-17,123.42,124.25,120.25,121.18,17767700,3.70142429276623,3.72631638613032,3.60635449039977,3.63424563115712,592444788.965591,0.0,1.0
2009-04-20,120.5,122.99,119.16,121.73,16659500,3.61385210888293,3.6885283889752,3.57366487381319,3.65074039182007,555493055.475512,0.0,1.0
2009-04-21,121.76,122.14,118.6,118.89,16810200,3.65164010603805,3.66303648613245,3.55687020841091,3.56556744585138,560517984.40256,0.0,1.0
2009-04-22,121.51,125.35,121.2,122.63,33527400,3.64414248755489,3.75930590745622,3.63484544063577,3.67773181835945,1117934984.13216,0.0,1.0
2009-04-23,125.4,127.2,123.51,126.62,33755600,3.76080543115285,3.8147882842316,3.70412343542017,3.79739380935067,1125544066.95334,0.0,1.0
2009-04-24,123.9,125.14,122.97,124.64,19313000,3.7158197202539,3.75300790793037,3.68792857949654,3.73801267096405,643971150.418594,0.0,1.0
2009-04-27,124.73,125.0,122.66,122.9,17167500,3.74071181361799,3.7488092415798,3.67863153257743,3.68582924632126,572431767.452555,0.0,1.0
2009-04-28,123.902,126.21,123.26,123.3501,16280600,3.71587970120176,3.78509771503829,3.69662581693701,3.69932795863834,542859043.72728,0.0,1.0
2009-04-29,125.14,126.85,123.83,124.85,16361100,3.75300790793037,3.80429161835518,3.71372038707861,3.7443106704899,545543229.385059,0.0,1.0
2009-04-30,125.83,127.0,124.92,126.22,17803200,3.77370133494389,3.80879018944508,3.74641000366519,3.78539761977762,593628498.168711,0.0,1.0
2009-05-01,127.24,127.95,125.8,125.8,14197000,3.81598790318891,3.83728113968108,3.77280162072591,3.77280162072591,473383649.484429,0.0,1.0
2009-05-04,132.07,132.25,127.68,128.24,21762800,3.96084189228355,3.96624017759143,3.82918371171927,3.84597837712155,725657088.610251,0.0,1.0
2009-05-05,132.71,132.86,131.12,131.75,14223400,3.98003579560044,3.98453436669034,3.93235094204755,3.95124494062511,474263929.004496,0.0,1.0
2009-05-06,132.5,133.5,130.22,133.33,16912100,3.97373779607459,4.00372827000723,3.90535951550817,3.99862988943868,563915729.974333,0.0,1.0
2009-05-07,129.06,132.39,127.9,132.33,18992000,3.87057056574631,3.970438843942,3.83578161598445,3.96863941550604,633267751.708691,0.0,1.0
2009-05-08,129.19,131.2342,126.26,129.04,16713000,3.87446932735755,3.93577585417065,3.78659723873492,3.86997075626766,557276955.260497,0.0,1.0
2009-05-11,129.57,130.96,127.12,127.37,14452100,3.88586570745196,3.92755246621832,3.81238904631699,3.81988666480015,481889683.786287,0.0,1.0
2009-05-12,124.42,129.71,123.25,129.56,21767200,3.73141476669887,3.89006437380253,3.69632591219768,3.88556580271263,725803801.863595,0.0,1.0
2009-05-13,119.49,124.02,119.38,123.21,21284700,3.58356173021096,3.71941857712581,3.58026277807837,3.69512629324038,709715359.877526,0.0,1.0
2009-05-14,122.95,123.53,119.7,119.78,15993800,3.68732877001789,3.70472324489882,3.58985972973682,3.59225896765143,533296007.122918,0.0,1.0
2009-05-15,122.42,124.62,121.61,122.32,13127400,3.67143381883359,3.7374128614854,3.64714153494816,3.66843477144033,437718991.353236,0.0,1.0
2009-05-18,126.65,126.7,121.57,123.73,16387200,3.79829352356865,3.79979304726528,3.64594191599085,3.71072133968535,546413505.728763,0.0,1.0
2009-05-19,127.45,129.31,125.74,126.82,13300800,3.82228590271476,3.87806818422947,3.77100219228995,3.8033919041372,443500827.291857,0.0,1.0
2009-05-20,125.87,129.21,125.3,127.63,13878000,3.77490095390119,3.87506913683621,3.75780638375959,3.82768418802264,462746938.616955,0.0,1.0
2009-05-21,124.18,126.78,122.89,125.15,14569500,3.72421705295504,3.8021922851799,3.68552934158193,3.7533078126697,485804260.136887,0.0,1.0
2009-05-22,122.5,124.18,121.75,124.05,10642800,3.6738330567482,3.72421705295504,3.65134020129872,3.72031829134379,354872684.70331,0.0,1.0
2009-05-26,130.78,130.83,124.55,124.76,22747400,3.92215418091045,3.92365370460708,3.73531352831011,3.74161152783597,758487513.438198,0.0,1.0
2009-05-27,133.05,134.98,130.91,131.78,23086500,3.99023255673754,4.04811417142753,3.92605294252169,3.95214465484309,769794437.122087,0.0,1.0
2009-05-28,135.07,135.39,132.03,133.45,17412600,4.05081331408147,4.06041026573991,3.95964227332625,4.00222874631059,580604362.542267,0.0,1.0
2009-05-29,135.81,135.9,133.85,135.39,16304800,4.07300626479162,4.07570540744556,4.01422493588365,4.06041026573991,543665966.620675,0.0,1.0
2009-06-01,139.35,139.99,136.0,136.47,16160700,4.17917254251316,4.19836644583005,4.07870445483882,4.09279997758716,538861107.573643,0.0,1.0
2009-06-02,139.49,141.34,138.35,138.99,16293700,4.18337120886373,4.23885358563911,4.14918206858052,4.16837597189741,543295849.095192,0.0,1.0
2009-06-03,140.95,141.11,139.07,140.0,20185700,4.22715730080538,4.2319557766346,4.17077520981202,4.19866635056937,673070390.462622,0.0,1.0
2009-06-04,143.74,144.18,140.04,140.13,19665500,4.31083072307744,4.3240265316078,4.19986596952668,4.20256511218062,655724882.64676,0.0,1.0
2009-06-05,144.67,146.4,143.21,145.31,22597000,4.3387218638348,4.39060538373826,4.29493577189314,4.35791576715168,753472587.687514,0.0,1.0
2009-06-08,143.85,144.23,139.43,143.82,33273300,4.31412967521003,4.32552605530443,4.18157178042777,4.31322996099205,1109462293.75152,0.0,1.0
2009-06-09,142.72,144.56,140.55,143.81,24177300,4.28024043966615,4.33542291170221,4.21516111123233,4.31293005625273,806165986.383031,0.0,1.0
2009-06-10,140.25,142.35,138.3,142.28,24593700,4.20616396905253,4.26914396431108,4.14768254488389,4.26704463113579,820050395.176813,0.0,1.0
2009-06-11,139.95,141.56,138.55,139.55,18743700,4.19716682687274,4.24545148990429,4.15518016336705,4.18517063729969,624988456.071092,0.0,1.0
2009-06-12,136.97,139.1,136.04,138.81,20110200,4.10779521455348,4.17167492403,4.07990407379613,4.16297768658954,670552924.410915,0.0,1.0
2009-06-15,136.09,136.93,134.89,136.01,19276800,4.08140359749276,4.10659559559618,4.04541502877359,4.07900435957815,642764100.470623,0.0,1.0
2009-06-16,136.35,138.47,136.1,136.66,18385900,4.08920112071524,4.15278092545244,4.08170350223209,4.09849816763436,613058001.06049,0.0,1.0
2009-06-17,135.58,137.45,134.53,136.67,20407600,4.06610845578711,4.12219064204115,4.03461845815784,4.09879807237369,680469406.580154,0.0,1.0
2009-06-18,135.88,138.0,135.59,136.11,15274300,4.07510559796691,4.1386854027041,4.06640836052644,4.08200340697141,509305055.808974,0.0,1.0
2009-06-19,139.48,139.5,136.9,138.07,25780600,4.1830713041244,4.18367111360306,4.1056958813782,4.14078473587938,859626295.266484,0.0,1.0
2009-06-22,137.37,141.56,136.33,140.67,22675500,4.11979140412654,4.24545148990429,4.08860131123659,4.21875996810424,756090085.502864,0.0,1.0
2009-06-23,134.01,136.95,132.88,136.4,25233300,4.01902341171287,4.10719540507483,3.98513417616899,4.09070064441188,841377167.185704,0.0,1.0
2009-06-24,136.22,137.5,134.86,135.42,17340200,4.085302359104,4.12369016573778,4.04451531455561,4.06130997995789,578190262.646327,0.0,1.0
2009-06-25,139.86,140.2,135.21,135.75,21051700,4.19446768421881,4.2046644453559,4.05501198043204,4.07120683635566,701946226.234511,0.0,1.0
2009-06-26,142.44,143.56,139.74,139.79,15692300,4.27184310696501,4.30543243776957,4.19086882734689,4.19236835104352,523242814.8767,0.0,1.0
2009-06-29,141.97,143.95,141.54,143.46,20272000,4.25774758421667,4.3171287226033,4.24485168042564,4.3024333903763,675947970.863447,0.0,1.0
2009-06-30,142.43,143.8,141.8,142.58,15508000,4.27154320222569,4.3126301515134,4.25264920364812,4.27604177331558,517097530.196839,0.0,1.0
2009-07-01,142.83,144.66,142.52,143.5,14792100,4.28353939179874,4.33842195909547,4.27424234487962,4.30363300933361,493226616.999269,0.0,1.0
2009-07-02,140.02,142.83,139.79,141.25,13231400,4.19926616004803,4.28353939179874,4.19236835104352,4.23615444298517,441186759.15956,0.0,1.0
2009-07-06,138.61,138.99,136.25,138.7,17810300,4.15697959180301,4.16837597189741,4.08620207332198,4.15967873445694,593865240.009335,0.0,1.0
2009-07-07,135.4,139.68,135.18,138.48,16485600,4.06071017047924,4.18906939891093,4.05411226621406,4.15308083019176,549694547.576284,0.0,1.0
2009-07-08,137.22,138.04,134.42,135.92,20568900,4.11529283303664,4.1398850216614,4.03131950602525,4.07630521692421,685847781.072077,0.0,1.0
2009-07-09,136.36,137.99,135.93,137.76,12250900,4.08950102545457,4.13838549796477,4.07660512166354,4.13148768896026,408493044.408593,0.0,1.0
2009-07-10,138.52,138.97,136.32,136.34,15902700,4.15428044914907,4.16777616241876,4.08830140649727,4.08890121597592,530258375.900263,0.0,1.0
2009-07-13,142.34,142.34,137.53,139.54,17267900,4.26884405957175,4.26884405957175,4.12458987995576,4.18487073256036,575779497.142507,0.0,1.0
2009-07-14,142.27,143.18,141.161,142.03,12401700,4.26674472639646,4.29403605767517,4.23348529080517,4.25954701265263,413521307.727763,0.0,1.0
2009-07-15,146.88,147.0,144.32,145.04,17342400,4.40500081122593,4.40859966809784,4.32822519795837,4.34981833918987,578263619.272998,0.0,1.0
2009-07-16,147.52,148.02,145.57,145.76,14056100,4.42419471454282,4.43918995150914,4.36571329037417,4.37141148042137,468685490.985284,0.0,1.0
2009-07-17,151.75,152.02,148.63,149.08,21505500,4.55105441927788,4.55915184723969,4.45748414060804,4.47097985387773,717077697.68172,0.0,1.0
2009-07-20,152.909,155.036,150.89,153.27,26268800,4.5858133785658,4.64960311662053,4.52526261169581,4.59663993965549,875904797.603478,0.0,1.0
2009-07-21,151.51,153.43,149.75,153.29,31242200,4.54385670553404,4.60143841548471,4.4910734714126,4.59723974913414,1041737455.37243,0.0,1.0
2009-07-22,156.74,158.73,156.11,157.79,31218000,4.70070688420174,4.76038792732769,4.68181288562418,4.73219688183101,1040930532.47904,0.0,1.0
2009-07-23,157.82,158.44,155.56,156.63,18820100,4.73309659604899,4.75169068988723,4.66531812496123,4.69740793206915,627535931.651892,0.0,1.0
2009-07-24,159.986,160.0,156.5,156.95,15655800,4.79805596258709,4.79847582922214,4.69350917045791,4.7070048837276,522025761.752364,0.0,1.0
2009-07-27,160.1,160.88,157.26,160.17,15475400,4.80147487661541,4.82486744628286,4.71630193064671,4.80357420979069,516010518.365241,0.0,1.0
2009-07-28,160.0,160.105,157.6,158.88,12984100,4.79847582922214,4.80162482898507,4.72649869178381,4.76488649841759,432940807.443177,0.0,1.0
2009-07-29,160.03,160.45,158.25,158.9,13648500,4.79937554344012,4.81197154249183,4.74599249984003,4.76548630789624,455094508.698192,0.0,1.0
2009-07-30,162.79,164.72,161.5,161.7,16771600,4.8821492514942,4.9400308661842,4.8434615401211,4.84945963490763,559230909.043675,0.0,1.0
2009-07-31,163.39,165.0,162.91,162.9881,15090600,4.90014353585379,4.94842819888533,4.88574810836612,4.88809036438026,503179777.481843,0.0,1.0
2009-08-03,166.43,166.64,164.87,165.21,14080000,4.99131457660901,4.99761257613486,4.94452943727409,4.95472619841119,469482410.702314,0.0,1.0
2009-08-04,165.55,165.57,164.21,164.93,14136100,4.96492295954829,4.96552276902694,4.92473572447855,4.94632886571005,471353004.682456,0.0,1.0
2009-08-05,165.11,167.39,164.21,165.75,15113700,4.95172715101793,5.02010543158434,4.92473572447855,4.97092105433481,503950022.061901,0.0,1.0
2009-08-06,163.91,166.51,163.09,165.58,12200600,4.91573858229876,4.99371381452362,4.891146393674,4.96582267376627,406815845.171496,0.0,1.0
2009-08-07,165.51,166.6,164.8,165.49,13834100,4.96372334059098,4.99641295717756,4.94243010409881,4.96312353111233,461283140.475631,0.0,1.0
2009-08-10,164.72,166.6,163.66,165.66,10724800,4.9400308661842,4.99641295717756,4.9082409638156,4.96822191168088,357606886.242911,0.0,1.0
2009-08-11,162.83,164.38,161.88,163.69,12690800,4.88334887045151,4.9298341050471,4.8548579202155,4.90914067803358,423161035.350919,0.0,1.0
2009-08-12,165.31,166.71,162.46,162.55,15895400,4.95772524580445,4.99971190931015,4.87225239509643,4.87495153775037,530014965.275396,0.0,1.0
2009-08-13,168.42,168.67,166.5,166.65,15713600,5.05099561973496,5.05849323821812,4.99341390978429,4.99791248087419,523953040.398572,0.0,1.0
2009-08-14,166.78,168.2267,165.53,167.94,10922000,5.00181124248543,5.04519846112378,4.96432315006963,5.03660019224729,364182307.50644,0.0,1.0
2009-08-17,159.59,163.59,159.42,163.55,18727900,4.78617973490976,4.90614163064031,4.78108135434121,4.90494201168301,624461622.115901,0.0,1.0
2009-08-18,164.0,164.24,161.41,161.63,15398300,4.9184377249527,4.92563543869653,4.84076239746716,4.84736030173234,513439702.039591,0.0,1.0
2009-08-19,164.6,165.3,162.45,162.75,14759700,4.93643200931228,4.95742534106513,4.87195249035711,4.8809496325369,492146273.951914,0.0,1.0
2009-08-20,166.33,166.72,164.61,164.98,12215400,4.98831552921574,5.00001181404947,4.93673191405161,4.94782838940668,407309335.205473,0.0,1.0
2009-08-21,169.22,169.37,166.8,167.65,14859800,5.07498799888107,5.07948656997096,5.00241105196408,5.02790295480683,495484000.465501,0.0,1.0
2009-08-24,169.06,170.71,168.27,170.12,14533200,5.07018952305185,5.1196738050407,5.04649704864506,5.10197942542044,484593875.796795,0.0,1.0
2009-08-25,169.4,170.94,169.13,169.4599,11584100,5.08038628418894,5.12657161404521,5.07228885622713,5.08218271357751,386259317.742662,0.0,1.0
2009-08-26,167.41,169.55,166.76,168.92,10857100,5.02070524106299,5.08488485527884,5.00121143300678,5.06599085670128,362018287.01961,0.0,1.0
2009-08-27,169.45,169.57,164.83,168.75,16042200,5.08188580788558,5.08548466475749,4.94332981831679,5.06089247613273,534909852.909706,0.0,1.0
2009-08-28,170.05,172.49,168.53,172.27,16203600,5.09988009224516,5.1730568486408,5.05429457186755,5.16645894437562,540291561.793752,0.0,1.0
2009-08-31,168.21,168.85,166.5,168.16,11119200,5.0446976202091,5.06389152352599,4.99341390978429,5.04319809651247,370757728.76997,0.0,1.0
2009-09-01,165.298,170.0,164.94,167.99,16751000,4.95736536011726,5.09838056854853,4.94662877044938,5.03809971594392,558544024.266653,0.0,1.0
2009-09-02,165.18,167.61,164.11,164.62,13008900,4.95382648419321,5.02670333584952,4.92173667708529,4.93703181879093,433767736.6893,0.0,1.0
2009-09-03,166.55,167.1,165.0,166.44,10498400,4.99491343348092,5.01140819414388,4.94842819888533,4.99161448134833,350057822.479914,0.0,1.0
2009-09-04,170.31,170.7,167.09,167.2757,13379600,5.10767761546764,5.11937390030137,5.01110828940455,5.01667752041384,446128328.283572,0.0,1.0
2009-09-08,172.93,173.14,172.0,172.98,11251700,5.18625265717116,5.19255065669701,5.1583615164138,5.18775218086779,375175798.330911,0.0,1.0
2009-09-09,171.14,174.47,169.7,172.78,28967400,5.13256970883173,5.23243798702742,5.08938342636873,5.18175408608126,965886703.393341,0.0,1.0
2009-09-10,172.56,173.25,170.81,172.06,17540500,5.17515618181608,5.1958496088296,5.12267285243396,5.16016094484976,584869050.065622,0.0,1.0
2009-09-11,172.16,173.18,170.87,172.91,12462900,5.16315999224303,5.19375027565432,5.12447228086992,5.1856528476925,415561955.706099,0.0,1.0
2009-09-14,173.72,173.9,170.25,170.83,11500400,5.20994513157794,5.21534341688582,5.10587818703169,5.12327266191262,383468431.536996,0.0,1.0
2009-09-15,175.16,175.65,173.59,174.04,15231100,5.25313141404094,5.26782674626793,5.2060463699667,5.21954208323639,507864598.412502,0.0,1.0
2009-09-16,181.87,182.75,177.88,177.99,26929400,5.45436749412894,5.48075911118967,5.33470550313772,5.33800445527031,897931791.957878,0.0,1.0
2009-09-17,184.55,186.79,181.97,181.98,28949000,5.53474196426842,5.60192062587753,5.45736654152221,5.45766644626153,965273175.24299,0.0,1.0
2009-09-18,185.02,186.55,184.76,185.83,21485100,5.54883748701676,5.59472291213369,5.54103996379427,5.57312977090219,716397481.688941,0.0,1.0
2009-09-21,184.02,185.16,181.62,184.29,15632700,5.51884701308412,5.55303615336732,5.44686987564578,5.52694444104593,521255517.172306,0.0,1.0
2009-09-22,184.48,185.38,182.85,185.19,12741200,5.53264263109313,5.5596340576325,5.48375815858293,5.5539358675853,424841568.980137,0.0,1.0
2009-09-23,185.5,188.9,185.03,185.4,21198700,5.56323291450442,5.66520052587539,5.54913739175608,5.56023386711116,706847782.653065,0.0,1.0
2009-09-24,183.82,187.7,182.77,187.2,19674300,5.51284891829759,5.62921195715623,5.48135892066832,5.61421672018991,656018309.153448,0.0,1.0
2009-09-25,182.37,185.5,181.44,182.01,15901400,5.46936273109526,5.56323291450442,5.44147159033791,5.45856616047951,530215028.802684,0.0,1.0
2009-09-28,186.1519,186.68,183.33,183.87,12051600,5.58278370446111,5.59862167374494,5.4981535860706,5.51434844199422,401847600.910512,0.0,1.0
2009-09-29,185.38,187.4,184.31,186.73,12335200,5.5596340576325,5.62021481497644,5.52754425052458,5.60012119744157,411303936.966989,0.0,1.0
2009-09-30,185.35,186.45,182.6127,186.13,19270900,5.55873434341453,5.59172386474043,5.47664141911871,5.58212691308198,642567371.335457,0.0,1.0
2009-10-01,180.8599,186.22,180.7,185.35,18739700,5.42407411640959,5.58482605573592,5.41927863962776,5.55873434341453,624855080.386233,0.0,1.0
2009-10-02,184.9,185.94,181.35,181.41,19761000,5.54523863014484,5.57642872303478,5.43877244768397,5.44057187611993,658909227.122758,0.0,1.0
2009-10-05,186.024,186.86,184.2701,186.2,15111900,5.57894792284512,5.60401995905281,5.52634763061467,5.58422624625727,503890003.003716,0.0,1.0
2009-10-06,190.01,190.01,187.3,187.74,21610200,5.69848995194062,5.69848995194062,5.61721576758317,5.63041157611353,720568806.232895,0.0,1.0
2009-10-07,190.25,190.55,189.032,189.76,16631000,5.70568766568445,5.71468480786425,5.6691592684345,5.69099233345746,554542753.720895,0.0,1.0
2009-10-08,189.27,191.45,188.89,190.66,15650400,5.67629700123047,5.74167623440362,5.66490062113607,5.71798375999684,521845704.577806,0.0,1.0
2009-10-09,190.47,190.7,188.62,188.97,10474000,5.71228556994963,5.71918337895414,5.65680319317425,5.66729985905068,349244230.802276,0.0,1.0
2009-10-12,190.81,191.51,189.64,191.02,10286600,5.72248233108673,5.74347566283958,5.68739347658554,5.72878033061259,342995579.96665,0.0,1.0
2009-10-13,190.02,191.17,189.7,190.63,12429300,5.69878985667995,5.73327890170248,5.6891929050215,5.71708404577886,414441599.953287,0.0,1.0
2009-10-14,191.29,192.32,190.23,192.25,13411100,5.7368777585744,5.76776794672502,5.7050878562058,5.76566861354973,447178661.801833,0.0,1.0
2009-10-15,190.56,190.92,189.53,189.63,13341300,5.71498471260357,5.72578128321932,5.68409452445295,5.68709357184622,444851256.101051,0.0,1.0
2009-10-16,188.05,190.36,187.84,189.35,15408100,5.63970862303265,5.70898661781704,5.6334106235068,5.67869623914508,513766472.467495,0.0,1.0
2009-10-19,189.86,190.0,185.55,187.85,33651100,5.69399138085073,5.69819004720129,5.56473243820105,5.63371052824612,1122059627.18641,0.0,1.0
2009-10-20,198.76,201.75,197.85,200.6,40751400,5.96090659885121,6.0505781159098,5.93361526757251,6.01608907088726,1358811470.98681,0.0,1.0
2009-10-21,204.92,208.7099,199.23,199.52,42633100,6.14564791827626,6.25930881543357,5.97500212159955,5.98369935904001,1421554727.53642,0.0,1.0
2009-10-22,205.2,207.85,202.51,204.7,28264000,6.1540452509774,6.23352000689889,6.0733708760986,6.13905001401108,942432589.210953,0.0,1.0
2009-10-23,203.94,205.8,203.23,205.7,15028100,6.11625725382227,6.17203953533698,6.0949640173301,6.16904048794372,501095782.405928,0.0,1.0
2009-10-26,202.48,206.75,200.1,203.67,17297800,6.07247116188062,6.20053048557299,6.00109383392094,6.10815982586046,576776480.386825,0.0,1.0
2009-10-27,197.37,202.81,196.45,201.66,27019700,5.91921984008484,6.08236801827839,5.89162860406681,6.04787897325586,900942748.043561,0.0,1.0
2009-10-28,192.4,198.02,191.1,197.71,29228100,5.77016718463963,5.93871364814106,5.7311795685272,5.92941660122194,974579463.654,0.0,1.0
2009-10-29,196.35,196.81,192.14,195.0,20366800,5.88862955667355,5.90242517468256,5.76236966141714,5.84814241686449,679108974.594595,0.0,1.0
2009-10-30,188.5,196.8,186.0667,196.056,25625900,5.65320433630234,5.90212526994324,5.58022851608205,5.87981235733735,854467990.654577,0.0,1.0
2009-11-02,189.31,192.88,185.57,189.8,24249400,5.67749662018777,5.78456261212729,5.56533224767971,5.69219195241477,808570083.102608,0.0,1.0
2009-11-03,188.75,189.52,185.92,187.85,18662200,5.6607019547855,5.68379461971363,5.57582891355613,5.63371052824612,622270926.492097,0.0,1.0
2009-11-04,190.81,193.85,190.23,190.73,17411800,5.72248233108673,5.81365337184195,5.7050878562058,5.72008309317212,580577687.405296,0.0,1.0
2009-11-05,194.0301,195.0,191.82,192.4,13742900,5.81905465619722,5.84814241686449,5.7527727097587,5.77016718463963,458242174.860855,0.0,1.0
2009-11-06,194.34,195.19,192.4,192.51,10539200,5.82834870406895,5.85384060691169,5.77016718463963,5.77346613677222,351418254.465471,0.0,1.0
2009-11-09,201.46,201.9,196.26,196.94,18887700,6.04188087846933,6.05507668699969,5.88593041401961,5.90632393629381,629789980.726002,0.0,1.0
2009-11-10,202.98,204.98,201.01,201.02,14328400,6.08746639884694,6.14744734671222,6.02838516519964,6.02868506993897,477765040.732034,0.0,1.0
2009-11-11,203.25,205.0,201.83,204.56,15852500,6.09556382680875,6.14804715619087,6.05297735382441,6.13485134766051,528584511.055287,0.0,1.0
2009-11-12,201.99,204.87,201.43,203.14,12990400,6.05777582965363,6.14414839457963,6.04098116425135,6.09226487467616,433150874.146829,0.0,1.0
2009-11-13,204.45,204.83,202.07,202.87,12258600,6.13155239552792,6.14294877562232,6.06017506756824,6.08416744671435,408749792.601946,0.0,1.0
2009-11-16,206.63,208.0,205.01,205.48,17328800,6.19693162870107,6.23801857798879,6.1483470609302,6.16244258367854,577810141.94448,0.0,1.0
2009-11-17,207.0,207.44,205.0,206.08,14161200,6.20802810405615,6.22122391258651,6.14804715619087,6.18043686803812,472189937.104944,0.0,1.0
2009-11-18,205.96,207.0,204.0,206.54,13368600,6.1768380111662,6.20802810405615,6.11805668225823,6.19423248604713,445761545.150211,0.0,1.0
2009-11-19,200.51,204.61,199.8,204.61,19368800,6.01338992823332,6.13635087135714,5.99209669174115,6.13635087135714,645831741.222372,0.0,1.0
2009-11-20,199.92,200.39,197.76,199.15,14523800,5.99569554861307,6.00979107136141,5.93091612491857,5.97260288368494,484280442.937377,0.0,1.0
2009-11-23,205.88,206.0,202.95,203.0,16960600,6.17443877325159,6.17803763012351,6.08656668462896,6.08806620832559,565532910.153244,0.0,1.0
2009-11-24,204.44,205.88,202.9,205.33,11372800,6.13125249078859,6.17443877325159,6.08506716093233,6.15794401258864,379213747.190006,0.0,1.0
2009-11-25,204.19,205.65,203.76,205.4,10230500,6.12375487230543,6.16754096424709,6.1108589685144,6.16004334576393,341124985.986508,0.0,1.0
2009-11-27,200.59,202.96,198.37,199.22,10544900,6.01578916614794,6.08686658936829,5.94921031401748,5.97470221686022,351608314.816395,0.0,1.0
2009-11-30,199.91,201.68,198.77,201.11,15173500,5.99539564387374,6.04847878273451,5.96120650359053,6.03138421259291,505943988.550538,0.0,1.0
2009-12-01,196.97,202.77,196.83,202.24,16634400,5.90722365051178,6.08116839932109,5.90302498416122,6.06527344813679,554656123.053025,0.0,1.0
2009-12-02,196.23,201.42,195.75,198.96,25545000,5.88503069980163,6.04068125951202,5.87063527231397,5.96690469363774,851770467.428312,0.0,1.0
2009-12-03,196.48,198.98,196.27,197.42,16025700,5.89252831828479,5.96750450311639,5.88623031875894,5.92071936378147,534359678.209665,0.0,1.0
2009-12-04,193.32,199.88,190.28,199.6995,29531600,5.79775842065765,5.99449592965576,5.70658737990243,5.98908264911092,984699343.742648,0.0,1.0
2009-12-07,188.95,193.77,188.68,193.32,25527100,5.66670004957202,5.81125413392734,5.65860262161021,5.79775842065765,851173611.23857,0.0,1.0
2009-12-08,189.87,192.35,188.7,189.36,24657100,5.69429128559005,5.768667660943,5.65920243108886,5.67899614388441,822164399.781822,0.0,1.0
2009-12-09,197.8,198.16,190.31,191.28,24456500,5.93211574387587,5.94291231449162,5.70748709412041,5.73657785383507,815475609.186162,0.0,1.0
2009-12-10,196.43,199.7,196.12,199.5,17488200,5.89102879458816,5.98909764434789,5.88173174766904,5.98309954956136,583125162.986095,0.0,1.0
2009-12-11,194.67,198.0,193.43,197.78,15349100,5.83824556046672,5.9381138386624,5.80105737279025,5.93151593439722,511799181.11583,0.0,1.0
2009-12-14,196.98,197.43,192.56,195.37,17706800,5.90752355525111,5.9210192685208,5.77496566046885,5.85923889221956,590414144.163618,0.0,1.0
2009-12-15,194.17,197.51,193.27,195.83,14980700,5.8232503235004,5.92341850643541,5.79625889696102,5.87303451022858,499515280.540352,0.0,1.0
2009-12-16,195.03,196.5,194.55,195.1,12606600,5.84904213108247,5.89312812776344,5.8346467035948,5.85114146425775,420353477.184645,0.0,1.0
2009-12-17,191.86,195.0,191.0,194.26,13887100,5.753972328716,5.84814241686449,5.72818052113393,5.82594946615433,463050368.300008,0.0,1.0
2009-12-18,195.43,195.503,192.6,193.17,21741800,5.86103832065552,5.8632276252526,5.77616527942615,5.79325984956776,724956866.264743,0.0,1.0
2009-12-21,198.23,199.75,195.67,196.05,21853800,5.94501164766691,5.99059716804452,5.86823603439935,5.87963241449376,728691385.440784,0.0,1.0
2009-12-22,200.36,200.85,198.66,199.44,12482700,6.00889135714343,6.02358668937042,5.95790755145794,5.9813001211254,416222165.346149,0.0,1.0
2009-12-23,202.1,202.38,200.81,201.25,12340200,6.06107478178622,6.06947211448736,6.02238707041312,6.03558287894348,411470656.573061,0.0,1.0
2009-12-24,209.04,209.35,203.35,203.55,17888900,6.26920867087873,6.27850571779785,6.09856287420202,6.10456096898855,596486072.216806,0.0,1.0
2009-12-28,211.61,213.95,209.611,211.72,23020200,6.34628418888561,6.41646189788798,6.28633323149427,6.3495831410182,767583735.145556,0.0,1.0
2009-12-29,209.1,212.72,208.73,212.63,15900200,6.27100809931469,6.37957361495084,6.25991162395961,6.3768744722969,530175016.097226,0.0,1.0
2009-12-30,211.64,212.0,208.31,208.83,14717300,6.34718390310359,6.35798047371934,6.2473156249079,6.26291067135288,490732491.692413,0.0,1.0
2009-12-31,210.732,213.35,210.56,213.13,12586100,6.31995255277275,6.3984676135284,6.31479419125634,6.39186970926322,419669926.799745,0.0,1.0
2010-01-04,214.01,214.5,212.38,213.43,17633200,6.41826132632394,6.43295665855094,6.36937685381374,6.40086685144301,587960031.56222,0.0,1.0
2010-01-05,214.38,215.59,213.25,214.6,21496600,6.42935780167902,6.46564627513751,6.39546856613514,6.4359557059442,716780936.78291,0.0,1.0
2010-01-06,210.97,215.23,210.75,214.38,19720000,6.32709028556872,6.45484970452176,6.32049238130354,6.42935780167902,657542126.352958,0.0,1.0
2010-01-07,210.58,212.0,209.05,211.75,17040400,6.31539400073499,6.35798047371934,6.26950857561806,6.35048285523618,568193755.066174,0.0,1.0
2010-01-08,211.98,212.0,209.06,210.3,15986100,6.35738066424069,6.35798047371934,6.26980848035738,6.30699666803385,533039258.929564,0.0,1.0
2010-01-11,210.11,213.0,208.45,212.8,16508200,6.30129847798665,6.38797094765198,6.25151429125847,6.38197285286545,550448120.195735,0.0,1.0
2010-01-12,207.72,209.77,206.42,209.19,21230700,6.22962124528765,6.29110171684956,6.19063362917522,6.27370724196863,707914788.131934,0.0,1.0
2010-01-13,210.65,210.93,204.1,207.87,21639000,6.31749333391028,6.32589066661142,6.1210557296515,6.23411981637754,721529111.163877,0.0,1.0
2010-01-14,209.43,210.46,209.02,210.11,15460500,6.28090495571246,6.31179514386308,6.26860886140008,6.30129847798665,515513693.939143,0.0,1.0
2010-01-15,205.93,211.6,205.87,210.93,21216700,6.17593829694822,6.34598428414628,6.17413886851227,6.32589066661142,707447973.234929,0.0,1.0
2010-01-19,215.04,215.19,207.24,208.33,26071700,6.44915151447456,6.45365008556446,6.21522581779998,6.24791543438656,869332710.732069,0.0,1.0
2010-01-20,211.725,215.55,209.5,214.91,21862600,6.34973309338786,6.46444665618021,6.28300428888774,6.44525275286332,728984811.947474,0.0,1.0
2010-01-21,208.072,213.3138,207.21,212.08,21719800,6.24017789211194,6.39738195837204,6.214326103582,6.36037971163395,724223299.99802,0.0,1.0
2010-01-22,197.75,207.5,197.16,206.78,31491700,5.93061622017924,6.22302334102247,5.91292184055899,6.20143019979097,1050056763.71549,0.0,1.0
2010-01-25,203.075,204.7,200.19,202.51,38060700,6.09031549387054,6.13905001401108,6.00379297657488,6.0733708760986,1269092982.17454,0.0,1.0
2010-01-26,205.94,213.71,202.58,205.95,66682500,6.17623820168755,6.40926418414415,6.07547020927389,6.17653810642688,2223456026.3961,0.0,1.0
2010-01-27,207.884,210.58,199.531,206.85,61520300,6.2345396830126,6.31539400073499,5.98402925425327,6.20352953296625,2051328036.30182,0.0,1.0
2010-01-28,199.29,205.5,198.7,204.93,41910800,5.97680155003551,6.16304239315719,5.95910717041525,6.14594782301559,1397470413.24308,0.0,1.0
2010-01-29,192.063,202.2,190.25,201.08,44498300,5.76006039492433,6.06407382917948,5.70568766568445,6.03048449837493,1483747809.38599,0.0,1.0
2010-02-01,194.73,196.0,191.3,192.37,26781300,5.84004498890267,5.87813289079712,5.73717766331372,5.76926747042165,892993557.225988,0.0,1.0
2010-02-02,195.86,196.32,193.38,195.91,24940800,5.87393422444656,5.88772984245557,5.79955784909361,5.87543374814319,831624070.230418,0.0,1.0
2010-02-03,199.23,200.2,194.42,195.17,21976000,5.97500212159955,6.00409288131421,5.83074794198356,5.85324079743303,732766012.613215,0.0,1.0
2010-02-04,192.05,198.37,191.57,196.73,27059000,5.7596705187632,5.94921031401748,5.74527509127554,5.90002593676795,902253164.147297,0.0,1.0
2010-02-05,195.46,196.0,190.85,192.625,30368100,5.8619380348735,5.87813289079712,5.72368195004404,5.77691504127447,1012591533.8387,0.0,1.0
2010-02-08,194.12,197.88,194.0,195.69,17081100,5.82175079980377,5.93451498179049,5.81815194293185,5.86883584387801,569550852.659609,0.0,1.0
2010-02-09,196.19,197.5,194.75,196.42,22603100,5.88383108084433,5.92311860169608,5.84064479838133,5.89072888984883,753675985.606923,0.0,1.0
2010-02-10,195.116,196.6,194.26,195.89,13227200,5.85162131184067,5.89612717515671,5.82594946615433,5.87483393866453,441046714.690459,0.0,1.0
2010-02-11,198.67,199.75,194.06,194.88,19655200,5.95820745619727,5.99059716804452,5.81995137136781,5.84454355999257,655381440.258248,0.0,1.0
2010-02-12,200.38,201.64,195.5,198.11,23409600,6.00949116662208,6.04727916377721,5.86313765383081,5.94141279079499,780567858.066542,0.0,1.0
2010-02-16,203.4,203.69,201.52,201.94,19419200,6.10006239789865,6.10875963533911,6.04368030690529,6.056276305957,647512274.85159,0.0,1.0
2010-02-17,202.55,204.31,200.86,204.19,15585600,6.07457049505591,6.12735372917735,6.02388659410975,6.12375487230543,519685018.483096,0.0,1.0
2010-02-18,202.928,203.89,200.92,201.63,15100900,6.08590689420244,6.11475773012564,6.02568602254571,6.04697925903788,503523219.870354,0.0,1.0
2010-02-19,201.67,203.2,201.11,201.86,14838200,6.04817887799518,6.09406430311212,6.03138421259291,6.05387706804239,494763771.767265,0.0,1.0
2010-02-22,200.416,202.5,199.19,202.34,13948700,6.01057082368366,6.07307097135927,5.97380250264224,6.06827249553005,465104353.84683,0.0,1.0
2010-02-23,197.059,201.33,195.71,200.0,20539100,5.90989280269179,6.03798211685809,5.86943565335666,5.99809478652768,684854132.21988,0.0,1.0
2010-02-24,200.656,201.44,197.84,198.23,16448800,6.01776853742749,6.04128106899068,5.93331536283318,5.94501164766691,548467491.275585,0.0,1.0
2010-02-25,202.0,202.86,196.89,197.38,23754500,6.05807573439296,6.08386754197502,5.90482441259717,5.91951974482417,792068176.493475,0.0,1.0
2010-02-26,204.62,205.17,202.0,202.38,18123600,6.13665077609647,6.15314553675942,6.05807573439296,6.06947211448736,604311890.525885,0.0,1.0
2010-03-01,208.99,209.5,205.45,205.75,19646200,6.2677091471821,6.28300428888774,6.16154286946056,6.17054001164035,655081344.967316,0.0,1.0
2010-03-02,208.85,210.83,207.74,209.93,20233800,6.26351048083153,6.32289161921815,6.2302210547663,6.29590019267878,674674233.073046,0.0,1.0
2010-03-03,209.33,209.87,207.94,208.94,13287600,6.2779059083192,6.29410076424282,6.23621914955283,6.26620962348547,443060687.531823,0.0,1.0
2010-03-04,210.71,210.92,208.63,209.28,13072900,6.31929276234624,6.32559076187209,6.25691257656635,6.27640638462256,435901747.647037,0.0,1.0
2010-03-05,218.95,219.7,214.63,214.94,32129300,6.56641426755118,6.58890712300065,6.43685542016218,6.4461524670813,1071316847.88195,0.0,1.0
2010-03-08,219.08,220.09,218.25,220.01,15353200,6.57031302916242,6.60060340783438,6.54542093579833,6.59820416991977,511935891.192811,0.0,1.0
2010-03-09,223.02,225.0,217.89,218.31,32866400,6.68847549645701,6.74785663484364,6.53462436518258,6.54722036423429,1095894652.20927,0.0,1.0
2010-03-10,224.84,225.48,223.2,223.8295,21293500,6.74305815901442,6.7622520623313,6.69387378176489,6.71275278510549,710008786.384214,0.0,1.0
2010-03-11,225.5,225.5,223.32,223.91,14489300,6.76285187180996,6.76285187180996,6.69747263863681,6.71516701825706,483130077.655472,0.0,1.0
2010-03-12,226.6,227.73,225.75,227.37,14868700,6.79584139313586,6.82973062867974,6.77034949029312,6.81893405806399,495780761.364312,0.0,1.0
2010-03-15,223.84,225.5,220.25,225.38,17625100,6.71306768508178,6.76285187180996,6.60540188366361,6.75925301493804,587689945.800381,0.0,1.0
2010-03-16,224.45,224.98,222.51,224.18,15961000,6.73136187418069,6.74725682536499,6.67318035475137,6.72326444621888,532202326.507077,0.0,1.0
2010-03-17,224.12,226.45,223.27,224.9,16105600,6.72146501778292,6.79134282204596,6.69597311494017,6.74485758745038,537023857.514716,0.0,1.0
2010-03-18,224.65,225.0,222.61,224.1,12218200,6.73735996896722,6.74785663484364,6.67617940214463,6.72086520830426,407402698.184873,0.0,1.0
2010-03-19,222.2499,225.24,221.23,224.79,19980200,6.66537983248149,6.75505434858747,6.63479254811759,6.74155863531778,666218214.65301,0.0,1.0
2010-03-22,224.75,226.0,220.15,220.47,16300700,6.74035901636048,6.77784710877628,6.60240283627034,6.61199978792879,543529256.543694,0.0,1.0
2010-03-23,228.36,228.78,224.1,225.64,21515400,6.8486246272573,6.86122062630901,6.72086520830426,6.76705053816053,717407802.501746,0.0,1.0
2010-03-24,229.37,230.2,227.51,227.64,21349300,6.87891500592927,6.90380709929336,6.82313272441456,6.8270314860258,711869377.187992,0.0,1.0
2010-03-25,226.65,230.97,226.25,230.458,19367300,6.79734091683249,6.92689976422149,6.78534472725944,6.91154464156798,645781725.34055,0.0,1.0
2010-03-26,230.9,231.95,228.55,228.95,22888400,6.92480043104621,6.95629042867547,6.8543228173045,6.86631900687756,763189006.329464,0.0,1.0
2010-03-29,232.39,233.8699,231.62,233.0,19312300,6.96948623720584,7.01386913957875,6.9463935722777,6.98778042630475,643947809.673743,0.0,1.0
2010-03-30,235.845,237.48,234.25,236.6027,18832500,7.0731033246431,7.12213774952296,7.02526851872054,7.09582710674186,627949396.274953,0.0,1.0
2010-03-31,235.0,236.61,234.46,235.49,15380700,7.04776137417002,7.09604603720157,7.0315665182464,7.06245670639702,512852849.026214,0.0,1.0
2010-04-01,235.97,238.73,232.75,237.49,21540900,7.07685213388468,7.15962584193876,6.98028280782159,7.12243765426229,718258072.49272,0.0,1.0
2010-04-05,238.49,238.51,234.77,234.975,24446700,7.15242812819493,7.15302793767358,7.04086356516552,7.04701161232171,815148838.758258,0.0,1.0
2010-04-06,239.54,240.24,237.0,238.2,15964900,7.1839181258242,7.20491145757705,7.1077423220353,7.14373089075446,532332367.799814,0.0,1.0
2010-04-07,240.6,241.92,238.6601,239.72,22446500,7.2157080281928,7.25529545378388,7.15752950781087,7.18931641113208,748454327.544709,0.0,1.0
2010-04-08,239.95,241.54,238.04,240.44,20463900,7.19621422013658,7.24389907368948,7.13893241492524,7.21090955236358,682346669.344538,0.0,1.0
2010-04-09,241.79,241.89,240.46,241.43,11935100,7.25139669217264,7.2543957395659,7.21150936184223,7.24060012155689,397963034.089005,0.0,1.0
2010-04-12,242.29,243.07,241.81,242.2,11893800,7.26639192913896,7.28978449880641,7.25199650165129,7.26369278648502,396585930.14284,0.0,1.0
2010-04-13,242.43,242.8,241.11,241.86,10936100,7.27059059548953,7.2816870708446,7.23100316989844,7.25349602534792,364652456.795567,0.0,1.0
2010-04-14,245.69,245.81,244.07,245.28,14431300,7.36835954050993,7.37195839738184,7.31977497273905,7.35606344619755,481196130.225022,0.0,1.0
2010-04-15,248.92,249.03,245.51,245.78,13456600,7.46522877131235,7.46852772344494,7.36296125520205,7.37105868316386,448695810.2171,0.0,1.0
2010-04-16,247.4,251.14,244.55,248.57,26805200,7.41964325093474,7.53180762344281,7.33417040022672,7.45473210543593,893790476.943017,0.0,1.0
2010-04-19,247.07,247.89,241.77,247.03,20247300,7.40974639453697,7.43433858316173,7.25079688269398,7.40854677557966,675124376.009444,0.0,1.0
2010-04-20,244.59,249.25,242.955,248.54,26368800,7.33537001918403,7.47512562771012,7.28633559430416,7.45383239121795,879239189.724942,0.0,1.0
2010-04-21,259.22,260.25,255.73,258.805,35085400,7.77413065281853,7.80502084096914,7.66946389879362,7.76168460613648,1169884813.38459,0.0,1.0
2010-04-22,266.4695,266.75,256.2,258.24,28336600,7.99154659359319,7.99995892153129,7.68355942154196,7.74473998836454,944853357.891136,0.0,1.0
2010-04-23,270.83,272.18,267.0,267.99,28462700,8.12232005517646,8.16280719498552,8.00745654001445,8.03714710920776,949058026.356304,0.0,1.0
2010-04-26,269.5,272.46,268.19,271.88,17109600,8.08243272484605,8.17120452768666,8.04314520399429,8.15381005280573,570501154.414227,0.0,1.0
2010-04-27,262.04,267.84,260.52,267.27,25333700,7.85870378930857,8.03264853811787,7.81311826893095,8.01555396797626,844724896.875655,0.0,1.0
2010-04-28,261.6,264.0,256.41,263.25,27085800,7.8455079807782,7.91748511821654,7.68985742106781,7.89499226276706,903146781.235849,0.0,1.0
2010-04-29,268.64,270.0,262.01,263.02,19958600,8.05664091726398,8.09742796181237,7.85780407509059,7.88809445376255,665497985.954774,0.0,1.0
2010-04-30,261.09,270.57,261.0,269.31,19373700,7.83021283907256,8.11452253195397,7.82751369641862,8.07673453479885,645995126.436323,0.0,1.0
2010-05-03,266.35,267.88,262.88,263.84,16226500,7.98796273195824,8.03384815707517,7.88389578741198,7.91268664238731,541055137.589567,0.0,1.0
2010-05-04,258.68,263.29,256.75,262.89,25850700,7.7579357968949,7.89619188172436,7.70005418220491,7.88419569215131,861963704.143631,0.0,1.0
2010-05-05,255.985,258.14,248.73,253.03,31539400,7.67711146964644,7.74174094097127,7.45953058126515,7.58848961917549,1051647268.75743,0.0,1.0
2010-05-06,246.25,258.25,199.25,253.83,45923600,7.3851542059122,7.74503989310386,5.9756019310782,7.6124819983216,1531272900.29324,0.0,1.0
2010-05-07,235.86,246.57,225.21,243.71,59857800,7.07355318175209,7.39475115757065,6.75415463436949,7.3089784021233,1995893767.28246,0.0,1.0
2010-05-10,253.99,254.65,248.53,250.25,35153800,7.61728047415083,7.63707418694637,7.45353248647862,7.50511610164276,1172165537.59567,0.0,1.0
2010-05-11,256.52,259.89,250.5,251.84,30318100,7.6931563732004,7.79422427035339,7.51261372012592,7.55280095519565,1010924337.77797,0.0,1.0
2010-05-12,262.09,263.13,258.7,259.245,23370700,7.8602033130052,7.89139340589514,7.75853560637355,7.77488041466684,779270779.531291,0.0,1.0
2010-05-13,258.36,265.0,256.4,263.22,21418300,7.74833884523646,7.94747559214917,7.68955751632848,7.89409254854908,714170107.751803,0.0,1.0
2010-05-14,253.82,256.48,249.5,255.165,27120100,7.61218209358228,7.6919567542431,7.48262324619328,7.65251928102168,904290477.733511,0.0,1.0
2010-05-17,254.22,256.18,247.71,254.7,27244100,7.62417828315533,7.6829596120633,7.42894029785386,7.638573710643,908425123.964129,0.0,1.0
2010-05-18,252.36,258.55,250.26,256.98,27952800,7.56839600164063,7.75403703528366,7.50541600638208,7.70695199120942,932055960.928953,0.0,1.0
2010-05-19,248.34,252.92,244.85,249.5,36633100,7.44783429643142,7.5851906670429,7.34316754240651,7.48262324619328,1221491200.24851,0.0,1.0
2010-05-20,237.76,243.85,236.21,241.88,45818400,7.1305350822241,7.31317706847387,7.08404984762852,7.25409583482657,1527765119.78146,0.0,1.0
2010-05-21,242.32,244.5,231.35,232.82,43710400,7.26729164335694,7.33267087653009,6.93829614431589,6.98238214099687,1457476133.86097,0.0,1.0
2010-05-24,246.76,250.9,246.26,247.28,26937100,7.40044934761785,7.52460990969897,7.38545411065153,7.41604439406282,898188540.15123,0.0,1.0
2010-05-25,245.22,246.76,237.16,239.35,37428800,7.35426401776159,7.40044934761785,7.11254079786452,7.178219935777,1248022958.359,0.0,1.0
2010-05-26,244.109,252.13,243.75,250.08,30380500,7.32094460122243,7.56149819263612,7.31017802108061,7.50001772107421,1013004998.46177,0.0,1.0
2010-05-27,253.35,253.89,249.11,250.6,23795800,7.59808657083394,7.61428142675756,7.47092696135955,7.51561276751918,793445280.43964,0.0,1.0
2010-05-28,256.88,259.4,253.35,259.3881,29129100,7.70395294381615,7.7795289381264,7.59808657083394,7.7791720514866,971278415.45375,0.0,1.0
2010-06-01,260.83,265.94,258.96,259.69,31302600,7.82241531585007,7.97566663764585,7.76633312959604,7.78822617556686,1043751428.2138,0.0,1.0
2010-06-02,263.95,264.8,260.335,264.54,24591000,7.9159855945199,7.94147749736265,7.80757003125342,7.93367997414016,819960366.589533,0.0,1.0
2010-06-03,263.12,265.55,260.41,265.18,23218100,7.89109350115581,7.96397035281213,7.80981931679836,7.95287387745705,774182497.153936,0.0,1.0
2010-06-04,255.965,261.9,254.63,258.21,27082300,7.67651166016779,7.85450512295799,7.63647437746771,7.74384027414656,903030077.511597,0.0,1.0
2010-06-07,250.94,259.15,250.55,258.29,31676500,7.52580952865628,7.77203131964324,7.51411324382255,7.74623951206117,1056218720.35596,0.0,1.0
2010-06-08,249.33,253.8,245.65,253.24,35741800,7.47752486562473,7.61158228410362,7.36715992155262,7.59478761870135,1191771763.26989,0.0,1.0
2010-06-09,243.2,251.9,242.49,251.47,30522500,7.29368326041766,7.55460038363161,7.27239002392548,7.54170447984058,1017739835.27425,0.0,1.0
2010-06-10,250.51,250.98,242.2,244.84,27727000,7.51291362486524,7.52700914761358,7.26369278648502,7.34286763766718,924526903.518685,0.0,1.0
2010-06-11,253.51,253.86,247.37,248.225,19491400,7.60288504666316,7.61338171253958,7.41874353671676,7.44438539192917,649919705.963288,0.0,1.0
2010-06-14,254.28,259.15,254.01,255.96,21534300,7.62597771159129,7.77203131964324,7.61788028362948,7.67636170779812,718038002.612703,0.0,1.0
2010-06-15,259.69,259.85,255.5,255.64,20895500,7.78822617556686,7.79302465139609,7.66256608978911,7.66676475613968,696737905.740783,0.0,1.0
2010-06-16,267.25,267.75,260.6302,261.1,27988500,8.01495415849761,8.02994939546393,7.81642321915833,7.83051274381189,933246338.916317,0.0,1.0
2010-06-17,271.87,272.9,269.5,270.6,31173400,8.1535101480664,8.18440033621702,8.08243272484605,8.11542224617195,1039443393.59286,0.0,1.0
2010-06-18,274.074,275.0,271.42,272.25,28022200,8.21960915261394,8.24738033147556,8.14001443479671,8.1649065281608,934370029.06125,0.0,1.0
2010-06-21,270.17,279.01,268.73,277.69,27731800,8.10252634238092,8.36764213194544,8.05934005991792,8.32805470635436,924686954.340515,0.0,1.0
2010-06-22,273.85,275.97,271.5,272.16,25616500,8.21289128645302,8.27647109119022,8.14241367271132,8.16220738550687,854154557.79516,0.0,1.0
2010-06-23,270.97,274.66,267.9,274.58,27444900,8.12651872152703,8.23718357033846,8.03444796655383,8.23478433242385,915120583.34403,0.0,1.0
2010-06-24,269.0,273.195,268.1,271.0,25509900,8.06743748787973,8.19324752602714,8.04044606134035,8.127418435745,850600095.793677,0.0,1.0
2010-06-25,266.7,270.27,265.81,270.06,19640800,7.99845939783466,8.10552538977418,7.97176787603461,8.09922739024833,654901287.792757,0.0,1.0
2010-06-28,268.3,269.75,264.52,266.93,20891000,8.04644415612688,8.08993034332921,7.93308016466151,8.00535720683917,696587858.095317,0.0,1.0
2010-06-29,256.17,264.39,254.3,264.1205,40476600,7.68265970732398,7.92918140305026,7.62657752106994,7.92109897032542,1349648561.43702,0.0,1.0
2010-06-30,251.53,257.97,250.01,256.71,26409000,7.54350390827654,7.73664256040273,7.49791838789892,7.6988545632476,880579615.357771,0.0,1.0
2010-07-01,248.48,254.8,243.22,254.3,36532000,7.45203296278199,7.64157275803626,7.29428306989631,7.62657752106994,1218120129.8137,0.0,1.0
2010-07-02,246.94,250.93,243.2,250.49,24780100,7.40584763292572,7.52550962391695,7.29368326041766,7.51231381538659,826265702.091224,0.0,1.0
2010-07-06,248.63,252.8,246.16,251.0,21972700,7.45653153387188,7.58159181017099,7.38245506325827,7.52760895709224,732655977.673207,0.0,1.0
2010-07-07,258.665,258.77,249.75,250.49,23377000,7.75748593978591,7.76063493954884,7.49012086467644,7.51231381538659,779480846.234944,0.0,1.0
2010-07-08,258.09,262.9,254.89,262.48,26362300,7.74024141727464,7.88449559689063,7.6442719006902,7.87189959783893,879022454.237048,0.0,1.0
2010-07-09,259.62,259.9,255.16,256.89,15475800,7.78612684239158,7.79452417509272,7.65236932865201,7.70425284855548,516023855.933727,0.0,1.0
2010-07-12,257.285,261.85,254.86,258.53,20102800,7.71609908575887,7.85300559926136,7.64337218647222,7.753437225805,670306179.393927,0.0,1.0
2010-07-13,251.798,256.4,246.43,256.32,42533000,7.55154135529048,7.68955751632848,7.39055249122008,7.68715827841387,1418217001.02284,0.0,1.0
2010-07-14,252.727,255.8,249.0,249.38,29001700,7.5794025055739,7.6715632319689,7.46762800922696,7.47902438932136,967030399.891003,0.0,1.0
2010-07-15,251.45,256.97,247.3,248.23,29459500,7.54110467036192,7.70665208647009,7.41664420354148,7.44453534429883,982295247.023072,0.0,1.0
2010-07-16,249.9,254.97,248.41,253.18,37137800,7.49461943576633,7.64667113860481,7.4499336296067,7.59298819026539,1238319877.28554,0.0,1.0
2010-07-19,245.58,249.88,239.6,249.88,36588500,7.36506058837734,7.49401962628768,7.18571755426016,7.49401962628768,1220004061.36233,0.0,1.0
2010-07-20,251.89,252.9,240.01,242.9,38391100,7.55430047889228,7.58459085756425,7.19801364857254,7.28468611823787,1280109813.74387,0.0,1.0
2010-07-21,254.24,265.15,254.0,265.09,42345400,7.62477809263399,7.95197416323907,7.61758037889015,7.95017473480311,1411961681.40297,0.0,1.0
2010-07-22,259.024,260.0,255.31,257.68,23047100,7.76825251992773,7.79752322248598,7.65686789974191,7.72794532296226,768480686.62623,0.0,1.0
2010-07-23,259.94,260.38,256.28,257.09,19049600,7.79572379405002,7.80891960258039,7.68595865945657,7.710250943342,635188361.570655,0.0,1.0
2010-07-26,259.28,260.0998,257.71,260.0,15019700,7.77593008125448,7.80051627178446,7.72884503718024,7.79752322248598,500815693.467724,0.0,1.0
2010-07-27,264.08,264.8,260.3,260.87,20884700,7.91988435613115,7.94147749736265,7.80652036466577,7.82361493480738,696377791.391664,0.0,1.0
2010-07-28,260.96,265.99,260.25,263.67,18570900,7.82631407746131,7.97716616134249,7.80502084096914,7.90758826181877,619226626.4852,0.0,1.0
2010-07-29,258.11,262.65,256.1,260.71,22993100,7.7408412267533,7.87699797840747,7.68056037414869,7.81881645897816,766680114.880638,0.0,1.0
2010-07-30,257.25,259.7,254.9,255.8925,16007500,7.71504941917123,7.78852608030619,7.64457180542953,7.67433735080767,533752818.843558,0.0,1.0
2010-08-02,261.85,262.59,259.62,260.44,15287700,7.85300559926136,7.87519854997151,7.78612684239158,7.81071903101634,509751864.353251,0.0,1.0
2010-08-03,261.93,263.26,259.42,261.01,14916200,7.85540483717597,7.89529216750638,7.78012874760505,7.82781360115795,497364597.622008,0.0,1.0
2010-08-04,262.98,264.28,260.311,262.84,15013400,7.88689483480525,7.92588245091767,7.80685025987903,7.88269616845467,500605626.764071,0.0,1.0
2010-08-05,261.7,263.18,260.55,261.73,10324900,7.84850702817147,7.89289292959177,7.81401798314893,7.84940674238945,344272652.149171,0.0,1.0
2010-08-06,260.091,261.49,257.63,259.78,15889200,7.80025235561385,7.84220902864561,7.72644579926563,7.7909253182208,529808232.963865,0.0,1.0
2010-08-09,261.75,262.15,259.57,261.48,10826000,7.8500065518681,7.86200274144115,7.78462731869495,7.84190912390629,360981291.069834,0.0,1.0
2010-08-10,259.41,260.45,257.55,259.85,16140000,7.77982884286573,7.81101893575567,7.72404656135102,7.79302465139609,538170888.4045,0.0,1.0
2010-08-11,250.19,255.69,249.81,255.4,22144800,7.5033166732068,7.66826427983631,7.4919202931124,7.65956704239585,738394466.514248,0.0,1.0
2010-08-12,251.79,253.1,246.12,246.69,19104300,7.55130143149902,7.59058895235078,7.38125544430096,7.39835001444257,637012274.061096,0.0,1.0
2010-08-13,249.1,251.88,249.09,251.65,12673900,7.47062705662022,7.55400057415296,7.4703271518809,7.54710276514845,422597523.082391,0.0,1.0
2010-08-16,247.64,250.01,246.62,247.58,11372500,7.42684096467857,7.49791838789892,7.39625068126728,7.42504153624261,379203744.013642,0.0,1.0
2010-08-17,251.97,254.63,249.2,250.08,15094300,7.5566997168069,7.63647437746771,7.47362610401349,7.50001772107421,503303149.990337,0.0,1.0
2010-08-18,253.07,254.67,251.58,252.36,12132000,7.5896892381328,7.63767399642502,7.54500343197317,7.56839600164063,404528452.17617,0.0,1.0
2010-08-19,249.88,253.48,248.68,252.84,15239500,7.49401962628768,7.60198533244518,7.45803105756852,7.58279142912829,508144687.350705,0.0,1.0
2010-08-20,249.64,253.92,249.0,249.39,13722500,7.48682191254385,7.61518114097554,7.46762800922696,7.47932429406069,457561958.868076,0.0,1.0
2010-08-23,245.8,252.0,245.25,251.79,14787200,7.37165849264252,7.55759943102488,7.35516373197957,7.55130143149902,493063231.785317,0.0,1.0
2010-08-24,239.93,243.0,238.65,242.67,21520200,7.19561441065793,7.28768516563113,7.15722660402415,7.27778830923336,717567853.323576,0.0,1.0
2010-08-25,242.89,243.99,237.2,238.04,21316700,7.28438621349854,7.31737573482444,7.11374041682183,7.13893241492524,710782365.356394,0.0,1.0
2010-08-26,240.28,245.75,240.2778,245.45,16660900,7.20611107653435,7.37015896894589,7.2060450974917,7.36116182676609,555539736.965213,0.0,1.0
2010-08-27,241.62,242.61,235.56,241.75,19585400,7.24629831160409,7.2759888807974,7.0645560395723,7.25019707321533,653054034.557465,0.0,1.0
2010-08-30,242.5,245.75,240.6801,240.76,13688900,7.27268992866481,7.37015896894589,7.2181102651548,7.22050650402202,456441603.115264,0.0,1.0
2010-08-31,243.1,244.56,240.35,241.85,15028100,7.29068421302439,7.33447030496605,7.20821040970964,7.2531961206086,501095782.405927,0.0,1.0
2010-09-01,250.33,251.46,246.28,247.47,24894200,7.50751533955737,7.54140457510125,7.38605392013018,7.42174258411002,830070243.501815,0.0,1.0
2010-09-02,252.17,252.17,248.57,251.2623,14836700,7.56269781159342,7.56269781159342,7.45473210543593,7.53547545840477,494713755.885443,0.0,1.0
2010-09-03,258.77,258.78,254.5,255.09,18599600,7.76063493954884,7.76093484428816,7.63257561585647,7.65026999547673,620183597.02406,0.0,1.0
2010-09-07,257.81,259.53,256.25,256.64,12234200,7.7318440845735,7.78342769973764,7.68505894523859,7.69675523007232,407936200.924308,0.0,1.0
2010-09-08,262.92,264.3899,259.1,259.78,18805400,7.88509540636929,7.92917840400287,7.77053179594661,7.7909253182208,627045776.010036,0.0,1.0
2010-09-09,263.07,266.52,262.92,265.04,15663400,7.88959397745918,7.99306111252678,7.88509540636929,7.94867521110648,522279175.553596,0.0,1.0
2010-09-10,263.41,264.5,261.4,263.19,13840800,7.89979073859628,7.93248035518285,7.83950988599168,7.8931928343311,461506544.74777,0.0,1.0
2010-09-13,267.04,268.28,265.76,265.82,13885000,8.00865615897176,8.04584434664823,7.97026835233798,7.97206778077394,462980346.065457,0.0,1.0
2010-09-14,268.06,269.17,265.52,266.21,14576800,8.03924644238305,8.07253586844828,7.96307063859415,7.98376406560767,486047670.761754,0.0,1.0
2010-09-15,270.22,270.38,267.84,268.17,15334600,8.10402586607755,8.10882434190677,8.03264853811787,8.04254539451564,511315694.258218,0.0,1.0
2010-09-16,276.57,276.67,269.5,270.24,23289400,8.2944653755498,8.29746442294307,8.08243272484605,8.1046256755562,776559918.73654,0.0,1.0
2010-09-17,275.37,277.96,273.68,277.69,22659900,8.25847680683063,8.33615213431617,8.20779290588448,8.32805470635436,755569920.331916,0.0,1.0
2010-09-20,283.23,283.78,275.85,276.08,23524200,8.49420193194117,8.51069669260412,8.2728722343183,8.27977004332281,784389071.437741,0.0,1.0
2010-09-21,283.77,287.35,282.79,283.86,23859800,8.5103967878648,8.61776268454364,8.48100612341081,8.51309593051873,795579291.397378,0.0,1.0
2010-09-22,287.75,287.98,282.41,282.71,20903200,8.6297588741167,8.6366566831212,8.46960974331641,8.4786068854962,696994653.934135,0.0,1.0
2010-09-23,288.92,292.76,286.0,286.33,28075600,8.66484772861789,8.78001114851922,8.57727554473458,8.58717240113235,936150594.454112,0.0,1.0
2010-09-24,292.32,293.53,290.55,292.1,23196000,8.76681533998885,8.80310381344735,8.71373220112809,8.76021743572367,773445596.495092,0.0,1.0
2010-09-27,291.164,294.73,291.01,293.975,17244100,8.73214635212272,8.83909238216651,8.7275278191371,8.81644957434737,574985911.817599,0.0,1.0
2010-09-28,286.86,291.77,275.0,291.77,36965800,8.60306735231665,8.7503205793259,8.24738033147556,8.7503205793259,1232584722.83662,0.0,1.0
2010-09-29,287.37,289.81,286.0,287.23,16773000,8.61836249402229,8.69153925041793,8.57727554473458,8.61416382767173,559277590.533376,0.0,1.0
2010-09-30,283.75,290.0,281.25,289.0,24049700,8.50979697838614,8.69723744046513,8.43482079355455,8.6672469665325,801911302.036041,0.0,1.0
2010-10-01,282.52,286.58,281.35,283.75,16005100,8.472908695449,8.59467001961551,8.43781984094781,8.50979697838614,533672793.432643,0.0,1.0
2010-10-04,278.64,282.9,277.77,281.6,15546500,8.35654565659036,8.4843050755434,8.33045394426897,8.44531745943097,518381271.163603,0.0,1.0
2010-10-05,288.94,289.45,281.82,282.0,17927400,8.66544753809654,8.68074267980218,8.45191536369615,8.45731364900403,597769813.183571,0.0,1.0
2010-10-06,289.19,291.99,285.26,289.59,23959600,8.6729451565797,8.75691848359108,8.55508259402443,8.68494134615275,798907014.7346,0.0,1.0
2010-10-07,289.22,290.48,286.91,290.3362,14585700,8.67384487079768,8.7116328679528,8.60456687601328,8.70732023780129,486344431.660564,0.0,1.0
2010-10-08,294.07,294.5,290.0,291.7129,23514400,8.81929866937097,8.83219457316201,8.69723744046513,8.74860812326435,784062301.009838,0.0,1.0
2010-10-11,295.36,297.24,294.6,294.74,15276900,8.85798638074408,8.91436847173744,8.83519362055527,8.83939228690584,509391750.004133,0.0,1.0
2010-10-12,298.54,299.5,292.49,295.41,19948000,8.95335608784987,8.9821469428252,8.7719137205574,8.85948590444071,665144540.389898,0.0,1.0
2010-10-13,300.14,301.96,299.8,300.2,22503300,9.00134084614209,9.05592350869949,8.99114408500499,9.00314027457805,750348262.269701,0.0,1.0
2010-10-14,302.31,302.47,300.4,301.69,15546300,9.06642017457591,9.07121865040514,9.00913836936457,9.04782608073768,518374602.37936,0.0,1.0
2010-10-15,314.74,315.0,304.91,307.44,32935500,9.43920176555861,9.44699928878109,9.14439540680077,9.22027130585035,1098198717.1652,0.0,1.0
2010-10-18,318.0,319.0,314.29,318.47,39036100,9.53697071057901,9.56696118451165,9.42570605228892,9.55106623332735,1301616642.92732,0.0,1.0
2010-10-19,309.49,313.77,300.02,303.4,44028000,9.28175177741226,9.41011100584395,8.99774198927017,9.09910979116249,1468066163.23874,0.0,1.0
2010-10-20,310.53,314.25,306.87,309.0,25772300,9.3129418703022,9.42450643333162,9.20317673570874,9.26705644518526,859349540.720402,0.0,1.0
2010-10-21,309.52,314.74,306.8,312.36,19695000,9.28265149163023,9.43920176555861,9.20107740253346,9.36782443759893,656708528.322592,0.0,1.0
2010-10-22,307.47,310.04,306.3,309.07,13313500,9.22117102006833,9.29824653807521,9.18608216556714,9.26915577836055,443924295.091283,0.0,1.0
2010-10-25,308.84,311.6,308.44,309.09,14016500,9.26225796935604,9.34503167741012,9.25026177978299,9.2697555878392,467365071.705184,0.0,1.0
2010-10-26,308.05,309.74,305.65,306.87,14033200,9.23856549494926,9.28924939589542,9.16658835751092,9.20317673570874,467921915.189469,0.0,1.0
2010-10-27,307.83,309.9,305.6,307.65,14250100,9.23196759068408,9.29404787172464,9.16508883381429,9.2265693053762,475154211.700927,0.0,1.0
2010-10-28,305.24,308.0,300.9,307.95,19680400,9.15429226319854,9.23706597125262,9.02413360633089,9.23556644755599,656221707.072858,0.0,1.0
2010-10-29,300.98,305.88,300.87,304.23,15375400,9.02653284424551,9.17348616651543,9.02323389211291,9.12400188452658,512676126.243776,0.0,1.0
2010-11-01,304.18,305.6,302.2,302.22,15138900,9.12250236082995,9.16508883381429,9.06312122244332,9.06372103192198,504790288.876511,0.0,1.0
2010-11-02,309.36,310.19,307.0,307.0,15497500,9.27785301580101,9.3027451091651,9.20707549731999,9.20707549731999,516747419.024086,0.0,1.0
2010-11-03,312.8,312.88,308.53,311.37,18155300,9.38102024612929,9.3834194840439,9.25296092243692,9.33813386840562,605368892.82839,0.0,1.0
2010-11-04,318.27,320.18,315.03,315.45,22946000,9.54506813854082,9.60234994375216,9.44789900299907,9.46049500205078,765109616.191428,0.0,1.0
2010-11-05,317.13,319.57,316.75,317.99,12901900,9.51087899825761,9.58405575465325,9.49948261816321,9.53667080583968,430199937.119332,0.0,1.0
2010-11-08,318.62,319.7702,316.76,317.2,10062800,9.55556480441724,9.59005984753457,9.49978252290254,9.5129783314329,335533210.398811,0.0,1.0
2010-11-09,316.08,321.3,314.5,321.05,13698000,9.47938900062834,9.63593927455672,9.43200405181478,9.62844165607356,456745032.798317,0.0,1.0
2010-11-10,318.03,318.77,313.55,316.64,13722400,9.53787042479699,9.56006337550714,9.40351310157877,9.49618366603062,457558624.475955,0.0,1.0
2010-11-11,316.655,318.4,314.25,315.0,12903000,9.49663352313961,9.54896690015206,9.42450643333162,9.44699928878109,430236615.432668,0.0,1.0
2010-11-12,308.03,316.5,303.63,316.0,28423100,9.2379656854706,9.49198499968005,9.106007600167,9.47698976271373,947737607.076205,0.0,1.0
2010-11-15,307.035,310.54,306.27,308.46,14414500,9.20812516390763,9.31324177504153,9.18518245134916,9.25086158926164,480635952.348616,0.0,1.0
2010-11-16,301.59,307.6,299.32,305.72,23487500,9.04482703334441,9.22506978167957,8.97674865751732,9.16868769068621,783165349.529163,0.0,1.0
2010-11-17,300.5,303.99,297.76,301.2,17123200,9.01213741675784,9.11680417078275,8.92996351818241,9.03313074851068,570954631.742747,0.0,1.0
2010-11-18,308.43,309.67,304.69,305.2,17660400,9.24996187504366,9.28715006272013,9.13779750253559,9.15309264424124,588866986.219258,0.0,1.0
2010-11-19,306.73,308.4,305.24,307.97,13744400,9.19897806935817,9.24906216082568,9.15429226319854,9.23616625703465,458292190.742677,0.0,1.0
2010-11-22,313.36,313.36,305.87,306.68,14038400,9.39781491153157,9.39781491153157,9.17318626177611,9.19747854566154,468095303.579785,0.0,1.0
2010-11-23,308.73,311.75,306.56,310.45,18551700,9.25895901722345,9.34953024850002,9.19387968878963,9.31054263238759,618586423.197879,0.0,1.0
2010-11-24,314.795,315.4,311.75,312.0,14775900,9.4408512416249,9.45899547835415,9.34953024850002,9.35702786698318,492686445.475592,0.0,1.0
2010-11-26,315.0,317.6999,312.94,313.74,8485200,9.44699928878109,9.52797056935182,9.38521891247986,9.40921129162597,282929840.290574,0.0,1.0
2010-11-29,316.87,317.48,311.38,315.5,15920900,9.50308147503513,9.52137566413404,9.33843377314494,9.46199452574741,530865235.266369,0.0,1.0
2010-11-30,311.15,314.36,310.87,313.54,17923500,9.33153596414044,9.42780538546421,9.3231386314393,9.40321319683944,597639771.890833,0.0,1.0
2010-12-01,316.4,317.75,315.0,315.27,16491100,9.48898595228679,9.52947309209585,9.44699928878109,9.45509671674291,549877939.142964,0.0,1.0
2010-12-02,318.15,319.0,314.89,317.53,16529900,9.5414692816689,9.56696118451165,9.4437003366485,9.52287518783067,551171683.286093,0.0,1.0
2010-12-03,317.44,318.65,316.34,317.01,12217600,9.52017604517673,9.55646451863522,9.48718652385083,9.5072801413857,407382691.832145,0.0,1.0
2010-12-06,320.15,322.33,318.42,318.64,16017200,9.60145022953418,9.66682946270733,9.54956670963072,9.5561646138959,534076254.879341,0.0,1.0
2010-12-07,318.21,323.99,318.12,323.8,13980500,9.54326871010486,9.71661364943551,9.54056956745092,9.71091545938831,466164690.541457,0.0,1.0
2010-12-08,321.01,321.02,317.11,319.63,11497700,9.62724203711625,9.62754194185558,9.51027918877896,9.58585518308921,383378402.949716,0.0,1.0
2010-12-09,319.7575,322.5,319.02,322.1317,10505400,9.58967896851562,9.67192784327588,9.5675609939903,9.66088235172649,350291229.928416,0.0,1.0
2010-12-10,320.56,321.05,318.6,319.65,9375400,9.61374632384656,9.62844165607356,9.55496499493859,9.58645499256786,312612598.955858,0.0,1.0
2010-12-13,321.67,325.06,321.0,324.37,15707700,9.64703574991179,9.74870345654344,9.62694213237693,9.72801002952992,523756311.263406,0.0,1.0
2010-12-14,320.29,322.54,319.0,321.73,12536000,9.60564889588475,9.67312746223319,9.56696118451165,9.64883517834775,417999396.34689,0.0,1.0
2010-12-15,320.36,323.0,319.19,320.0,14904000,9.60774822906004,9.6869230802422,9.57265937455885,9.59695165844429,496957801.783189,0.0,1.0
2010-12-16,321.25,322.61,320.1,321.09,11501100,9.63443975086008,9.67522679540847,9.59995070583755,9.62964127503086,383491772.281846,0.0,1.0
2010-12-17,320.61,321.79,320.23,321.63,13818900,9.6152458475432,9.65063460678371,9.60384946744879,9.64583613095449,460776312.873169,0.0,1.0
2010-12-20,322.21,323.25,318.23,321.6,13771800,9.66323060583542,9.69442069872536,9.54386851958352,9.64493641673651,459205814.183958,0.0,1.0
2010-12-21,324.205,324.39,322.05,323.0,9155500,9.72306160133103,9.72860983900857,9.6584321300062,9.6869230802422,305280270.680756,0.0,1.0
2010-12-22,325.16,325.72,323.55,324.36,9497200,9.7517025039367,9.76849716933898,9.70341784090515,9.72771012479059,316673888.559803,0.0,1.0
2010-12-23,323.6,325.15,323.17,325.0,7969900,9.70491736460179,9.75140259919737,9.69202146081075,9.74690402810748,265747717.688663,0.0,1.0
2010-12-27,324.68,325.44,321.52,322.8519,8922000,9.73730707644903,9.76009983663784,9.64253717882189,9.68248149105278,297494465.077134,0.0,1.0
2010-12-28,325.47,326.66,325.06,325.9102,6283000,9.76099955085582,9.79668821483566,9.74870345654344,9.77420135748097,209499856.991665,0.0,1.0
2010-12-29,325.29,326.45,325.1,326.22,5826400,9.75560126554794,9.7903902153098,9.74990307550074,9.7834924063053,194275022.565055,0.0,1.0
2010-12-30,323.66,325.51,323.05,325.48,5624800,9.70671679303774,9.76219916981312,9.68842260393883,9.76129945559514,187552888.04818,0.0,1.0
2010-12-31,322.56,323.48,321.31,322.95,6911000,9.67372727171184,9.70131850772987,9.63623917929604,9.68542355654557,230439839.514467,0.0,1.0
2011-01-03,329.57,330.26,324.8365,325.64,15897800,9.88396049397964,9.90465392099316,9.74200058561949,9.76609793142437,530094990.686311,0.0,1.0
2011-01-04,331.29,332.5,328.15,332.44,11038600,9.93554410914377,9.97183258260227,9.84137402099529,9.97003315416631,368070208.720069,0.0,1.0
2011-01-05,334.0,334.34,329.5,329.55,9125700,10.0168182935012,10.0270150546383,9.88186116080435,9.88336068450098,304286621.82856,0.0,1.0
2011-01-06,333.73,335.25,332.9,334.7194,10729600,10.0087208655394,10.054306385917,9.98382877217532,10.0383934404484,357766937.064742,0.0,1.0
2011-01-07,336.12,336.35,331.9,333.99,11140400,10.0803980982384,10.0872959072429,9.95383829824268,10.0165183887619,371464619.899721,0.0,1.0
2011-01-10,342.455,343.23,337.17,338.83,16020000,10.2703877506017,10.2936303678995,10.1118880958677,10.1616722825959,534169617.858741,0.0,1.0
2011-01-11,341.64,344.96,339.47,344.88,15861000,10.2459455143466,10.3455138878029,10.1808661859128,10.3431146498883,528867934.385611,0.0,1.0
2011-01-12,344.42,344.43,342.0,343.25,10806800,10.3293190318793,10.3296189366186,10.2567420849623,10.2942301773781,360341087.782513,0.0,1.0
2011-01-13,345.68,346.64,343.85,345.16,10599300,10.3671070290344,10.3958978840098,10.3122244617377,10.3515119825895,353422224.130473,0.0,1.0
2011-01-14,348.48,348.48,344.44,345.89,11030000,10.4510803560458,10.4510803560458,10.329918841358,10.3734050285603,367783450.997624,0.0,1.0
2011-01-18,340.65,344.7625,326.0,329.52,67178500,10.2162549451533,10.3395907692012,9.77689450204012,9.882460970283,2239994611.31856,0.0,1.0
2011-01-19,338.84,348.6,336.88,348.35,40557600,10.1619721873352,10.4546792129177,10.1031908584272,10.4471815944346,1352349419.05541,0.0,1.0
2011-01-20,332.68,338.3,330.12,336.43,27313900,9.97723086791014,10.1457773314116,9.90045525464259,10.0896951451575,910752529.664911,0.0,1.0
2011-01-21,326.72,334.88,326.63,333.77,26942900,9.79848764327162,10.0432099105619,9.79578850061768,10.0099204844967,898381934.894275,0.0,1.0
2011-01-24,337.45,337.45,326.72,326.87,20524400,10.1202854285688,10.1202854285688,9.79848764327162,9.80298621436151,684363976.578026,0.0,1.0
2011-01-25,341.4,341.44,334.57,336.33,19531000,10.2387478006027,10.2399474195601,10.0339128636428,10.0866960977643,651240125.243391,0.0,1.0
2011-01-26,343.85,345.6,341.5,342.96,18102700,10.3122244617377,10.3647077911198,10.241746847996,10.2855329399377,603615002.5725,0.0,1.0
2011-01-27,343.21,344.6928,342.831,343.78,10179500,10.2930305584208,10.3375004331681,10.2816641688004,10.3101251285624,339424446.004561,0.0,1.0
2011-01-28,336.1,344.4,333.528,344.17,21144900,10.0797982887598,10.3287192224007,10.002662789805,10.3218214133962,705053879.691714,0.0,1.0
2011-01-31,339.32,340.04,334.3,335.8,13473100,10.1763676148229,10.1979607560544,10.025815435681,10.07080114658,449245984.91714,0.0,1.0
2011-02-01,345.03,345.65,340.98,341.3,15236900,10.3476132209782,10.3662073148165,10.226151801551,10.2357487532095,508057993.155548,0.0,1.0
2011-02-02,344.32,345.25,343.55,344.45,9248400,10.3263199844861,10.3542111252434,10.3032273195579,10.3302187460973,308377920.961596,0.0,1.0
2011-02-03,343.44,344.24,338.55,343.8,14064200,10.2999283674253,10.3239207465714,10.1532749498947,10.3107249380411,468955576.747124,0.0,1.0
2011-02-04,346.5,346.7,343.51,343.64,11494300,10.3916992176592,10.3976973124457,10.3020277006006,10.3059264622119,383265033.617586,0.0,1.0
2011-02-07,351.88,353.25,347.64,347.89,17322200,10.5530479674168,10.5941349167045,10.4258883579424,10.4333859764256,577590072.064463,0.0,1.0
2011-02-08,355.2,355.52,352.15,353.68,13608600,10.6526163408732,10.6622132925316,10.5611453953786,10.6070308204955,453764086.241725,0.0,1.0
2011-02-09,358.16,359.0,354.87,355.19,17240900,10.7413881437138,10.7665801418172,10.6427194844754,10.6523164361338,574879211.26971,0.0,1.0
2011-02-10,354.54,360.0,348.0,357.39,33162500,10.6328226280776,10.7965706157498,10.4366849285582,10.7182954787856,1105767787.28093,0.0,1.0
2011-02-11,356.85,357.8,353.5401,354.7526,13127600,10.702100622862,10.730591573098,10.6028351531924,10.6391986028357,437725660.13748,0.0,1.0
2011-02-14,359.18,359.48,356.71,356.79,11086300,10.7719784271251,10.7809755693049,10.6979019565114,10.7003011944261,369660713.762006,0.0,1.0
2011-02-15,359.9,359.97,357.55,359.19,10149100,10.7935715683566,10.7956709015318,10.7230939546149,10.7722783318644,338410790.799634,0.0,1.0
2011-02-16,363.13,364.9,360.5,360.8,17184200,10.890440799159,10.9435239380197,10.8115658527161,10.8205629948959,572988610.936839,0.0,1.0
2011-02-17,358.3,360.27,356.52,357.25,18949400,10.7455868100643,10.8046680437116,10.6922037664642,10.7140968124351,631847300.664948,0.0,1.0
2011-02-18,350.56,359.5,349.52,358.71,29144900,10.5134605418257,10.7815753787835,10.4822704489358,10.7578829043767,971805249.408943,0.0,1.0
2011-02-22,338.61,345.4,337.72,342.15,31162700,10.1550743783307,10.3587096963333,10.1283828565306,10.2612406560522,1039086613.63587,0.0,1.0
2011-02-23,342.62,344.64,338.61,338.77,23994800,10.2753361788006,10.3359169361445,10.1550743783307,10.1598728541599,800080720.761354,0.0,1.0
2011-02-24,342.88,345.15,338.37,344.02,17853600,10.2831337020231,10.3512120778501,10.1478766645869,10.3173228423063,595309031.797927,0.0,1.0
2011-02-25,348.16,348.43,344.8,345.26,13572100,10.4414834043874,10.4495808323492,10.3407154119737,10.3545110299827,452547033.117392,0.0,1.0
2011-02-28,353.21,355.05,351.12,351.24,14395500,10.5929352977472,10.6481177697833,10.530255207228,10.5338540640999,480002417.845538,0.0,1.0
2011-03-01,349.31,355.72,347.681,355.47,16290600,10.4759724494099,10.6682113873181,10.4271179673736,10.660713768835,543192482.939428,0.0,1.0
2011-03-02,352.12,354.35,348.4,349.96,21521100,10.5602456811606,10.6271244380304,10.4486811181312,10.4954662574661,717597862.852672,0.0,1.0
2011-03-03,359.56,359.79,355.92,357.19,17885300,10.7833748072195,10.790272616224,10.6742094821047,10.7122973839991,596366034.100432,0.0,1.0
2011-03-04,360.0,360.29,357.75,360.07,16188100,10.7965706157498,10.8052678531903,10.7290920494014,10.7986699489251,539774731.014926,0.0,1.0
2011-03-07,355.36,361.67,351.31,361.4,19504400,10.6574148167024,10.8466547072173,10.5359533972752,10.8385572792555,650353176.939077,0.0,1.0
2011-03-08,355.76,357.4,352.25,354.91,12725600,10.6694110062754,10.718595383525,10.5641444427719,10.6439191034327,424321403.80919,0.0,1.0
2011-03-09,352.47,354.76,350.6,354.69,16189500,10.5707423470371,10.6394205323428,10.514660160783,10.6373211991675,539821412.504623,0.0,1.0
2011-03-10,346.67,349.77,344.9,349.12,18126400,10.3967975982278,10.4897680674189,10.343714459367,10.4702742593627,604405253.505284,0.0,1.0
2011-03-11,351.99,352.32,345.0,345.33,16824300,10.5563469195494,10.5662437759472,10.3467135067602,10.356610363158,560988133.691686,0.0,1.0
2011-03-14,353.56,356.4844,351.31,353.18,15569900,10.6034319636236,10.6911361055922,10.5359533972752,10.5920355835292,519161518.920028,0.0,1.0
2011-03-15,345.43,347.84,340.1,342.1,25752900,10.3596094105513,10.4318864527289,10.1997601844903,10.2597411323556,858702668.648836,0.0,1.0
2011-03-16,330.01,343.0,326.26,342.0,41500400,9.89715630251,10.286732558895,9.7846920252626,10.2567420849623,1383786067.97659,0.0,1.0
2011-03-17,334.64,339.61,330.6596,336.83,23550800,10.0360121968181,10.1850648522633,9.91663811437664,10.1016913347306,785276019.742051,0.0,1.0
2011-03-18,330.67,338.2,330.0,337.13,26900500,9.91695001530554,10.1427782840183,9.89685639777067,10.1106884769104,896968152.634774,0.0,1.0
2011-03-21,339.3,339.74,335.26,335.99,14621500,10.1757678053442,10.1889636138746,10.0546062906563,10.0764993366272,487538144.04005,0.0,1.0
2011-03-22,341.2,342.62,339.14,342.56,11640100,10.2327497058162,10.2753361788006,10.170969329515,10.2735367503646,388126577.330683,0.0,1.0
2011-03-23,339.19,340.22,335.95,339.28,13321300,10.1724688532116,10.2033590413622,10.0752997176699,10.1751679958656,444184377.676758,0.0,1.0
2011-03-24,344.97,346.0,338.86,341.85,14454000,10.3458137925423,10.3767039806929,10.1625719968138,10.2522435138724,481953037.236593,0.0,1.0
2011-03-25,351.54,352.06,347.02,348.07,16032500,10.5428512062797,10.5584462527247,10.4072942641042,10.4387842617334,534586416.873925,0.0,1.0
2011-03-28,350.44,354.32,350.44,353.15,11048400,10.5098616849538,10.6262247238124,10.5098616849538,10.5911358693112,368396979.147973,0.0,1.0
2011-03-29,350.96,350.96,346.06,347.66,12603600,10.5254567313988,10.5254567313988,10.3785034091288,10.4264881674211,420253445.421,0.0,1.0
2011-03-30,348.63,350.88,347.44,350.64,11764500,10.4555789271357,10.5230574934842,10.4198902631559,10.5158597797403,392274561.129786,0.0,1.0
2011-03-31,348.5075,349.8,346.06,346.36,9786400,10.451905094079,10.4906677816369,10.3785034091288,10.3875005513086,326316950.57508,0.0,1.0
2011-04-01,344.56,351.5872,343.3,351.11,14952200,10.3335176982299,10.5442667566493,10.2957297010748,10.5299553024887,498564978.785734,0.0,1.0
2011-04-04,341.19,344.6,338.4,344.31,16431600,10.2324498010769,10.3347173171872,10.1487763788048,10.3260200797467,547893975.830692,0.0,1.0
2011-04-05,338.89,342.25,336.0,336.99,17240400,10.1634717110318,10.2642397034455,10.0767992413665,10.1064898105598,574862539.309105,0.0,1.0
2011-04-06,338.04,343.9,337.14,341.22,14376400,10.1379798081891,10.3137239854343,10.1109883816497,10.2333495152949,479365548.950337,0.0,1.0
2011-04-07,338.08,340.43,336.03,338.1,13337400,10.1391794271464,10.2096570408881,10.0776989555845,10.139779236625,444721214.808313,0.0,1.0
2011-04-08,335.06,340.15,333.95,339.92,13483400,10.0486081958698,10.2012597081869,10.0153187698046,10.1943618991824,449589427.305654,0.0,1.0
2011-04-11,330.8,335.67,330.02,334.06,14248100,9.92084877691678,10.0669023849687,9.89745620724932,10.0186177219372,475087523.858498,0.0,1.0
2011-04-12,332.4,333.73,330.2,330.49,15201400,9.968833535209,10.0087208655394,9.9028544925572,9.91155172999766,506874283.952427,0.0,1.0
2011-04-13,336.13,336.14,332.52,335.02,12365000,10.0806980029777,10.0809979077171,9.97243239208092,10.0474085769125,412297585.819186,0.0,1.0
2011-04-14,332.42,336.0,332.06,334.8,10778600,9.96943334468765,10.0767992413665,9.95863677407191,10.0408106726473,359400789.204259,0.0,1.0
2011-04-15,327.46,333.64,326.8,333.3,16200200,9.82068059398177,10.0060217228855,9.80088688118623,9.99582496174838,540178192.461622,0.0,1.0
2011-04-18,331.85,332.23,320.16,326.1,21782100,9.95233877454605,9.96373515464045,9.60175013427351,9.77989354943338,726300626.289694,0.0,1.0
2011-04-19,337.86,337.98,331.71,333.1,14977800,10.1325815228812,10.1361803797531,9.94814010819548,9.98982686696185,499418583.168831,0.0,1.0
2011-04-20,342.41,345.75,341.5,343.51,25023800,10.2690381792747,10.3692063622097,10.241746847996,10.3020277006006,834391615.691236,0.0,1.0
2011-04-21,350.696,355.13,348.52,355.0,26921800,10.5175392462806,10.6505170076979,10.4522799750031,10.6466182460866,897678378.156642,0.0,1.0
2011-04-25,353.009,353.75,350.3,350.34,9519500,10.5869072124867,10.6091301536708,10.5056630186032,10.5068626375605,317417458.002891,0.0,1.0
2011-04-26,350.42,354.99,349.35,353.62,12100000,10.5092618754751,10.6463183413473,10.4771720683672,10.6052313920596,403461446.697303,0.0,1.0
2011-04-27,350.15,352.35,347.1,352.24,12721900,10.5011644475133,10.5671434901651,10.4096935020188,10.5638445380325,424198031.300696,0.0,1.0
2011-04-28,346.75,349.75,345.52,346.19,12891400,10.3991968361424,10.4891682579403,10.3623085532052,10.3824021707401,429849825.946577,0.0,1.0
2011-04-29,350.13,353.95,346.666,346.78,35940900,10.5005646380347,10.6151282484574,10.396677636332,10.4000965503603,1198410537.98372,0.0,1.0
2011-05-02,346.28,350.469,345.5,349.74,15811200,10.385101313394,10.5107314086978,10.3617087437266,10.488868353201,527207407.109123,0.0,1.0
2011-05-03,348.2,349.89,345.62,347.99,11191000,10.4426830233447,10.4933669242908,10.3653076005985,10.4363850238188,373151822.313182,0.0,1.0
2011-05-04,349.57,351.83,346.88,348.26,13901800,10.4837699726324,10.5515484437202,10.4030955977536,10.4444824517806,463540523.941864,0.0,1.0
2011-05-05,346.75,350.95,346.05,348.4,11998900,10.3991968361424,10.5251568266594,10.3782035043895,10.4486811181312,400090376.262499,0.0,1.0
2011-05-06,346.66,350.0,346.21,349.69,10004800,10.3964976934884,10.4966658764234,10.3830019802187,10.4873688295043,333599262.968361,0.0,1.0
2011-05-09,347.6,349.2,346.5276,347.86,7312400,10.4246887389851,10.4726734972773,10.3925269547397,10.4324862622076,243824089.490029,0.0,1.0
2011-05-10,349.45,349.69,346.66,348.89,10074700,10.4801711157605,10.4873688295043,10.3964976934884,10.4633764503582,335930003.061264,0.0,1.0
2011-05-11,347.23,350.0,345.24,349.02,12000000,10.41359226363,10.4966658764234,10.3539112205041,10.4672752119695,400127054.575838,0.0,1.0
2011-05-12,346.57,347.12,342.27,346.12,11500000,10.3937985508345,10.4102933114974,10.2648395129241,10.3803028375648,383455093.968509,0.0,1.0
2011-05-13,340.5,346.25,340.35,345.66,11647000,10.2117563740634,10.384201599176,10.2072578029735,10.3665072195558,388356650.387063,0.0,1.0
2011-05-16,333.3,341.22,332.6,339.2,16063400,9.99582496174838,10.2333495152949,9.97483162999553,10.1727687579509,535616744.039457,0.0,1.0
2011-05-17,336.14,336.14,330.73,332.0,16154800,10.0809979077171,10.0809979077171,9.9187494437415,9.95683734563595,538664378.438475,0.0,1.0
2011-05-18,339.87,341.05,336.0,336.47,11956300,10.1928623754858,10.2282511347263,10.0767992413665,10.0908947641148,398669925.218756,0.0,1.0
2011-05-19,340.53,342.414,338.67,342.08,9327500,10.2126560882814,10.2691581411704,10.1568738067666,10.2591413228769,311015425.129675,0.0,1.0
2011-05-20,335.22,340.95,335.02,339.56,12070300,10.053406671699,10.2252520873331,10.0474085769125,10.1835653285667,402471132.237228,0.0,1.0
2011-05-23,334.4,335.98,329.42,329.97,13700000,10.0288144830743,10.0761994318878,9.87946192288974,9.89595668355269,456811720.640746,0.0,1.0
2011-05-24,332.19,335.899,331.34,335.5,11497400,9.96253553568315,10.0737702034993,9.93704363284041,10.0618040044002,383368399.773352,0.0,1.0
2011-05-25,336.78,338.56,332.85,333.43,10508000,10.100191811034,10.1535748546341,9.98232924847869,9.99972372335962,350377924.123573,0.0,1.0
2011-05-26,335.0,336.89,334.435,335.97,7948600,10.0468087674339,10.1034907631665,10.0298641496619,10.0758995271485,265037492.16679,0.0,1.0
2011-05-27,337.41,337.63,334.31,334.8,7271400,10.1190858096115,10.1256837138767,10.0261153404203,10.0408106726473,242456988.720229,0.0,1.0
2011-05-31,347.83,347.83,341.0,341.1,14919800,10.4315865479896,10.4315865479896,10.2267516110297,10.229750658423,497484635.738381,0.0,1.0
2011-06-01,345.51,352.132,344.65,348.87,19810100,10.3620086484659,10.5606055668478,10.3362168408838,10.4627766408796,660546413.654397,0.0,1.0
2011-06-02,346.102,347.98,344.3,346.5,12099400,10.379763009034,10.4360851190795,10.3257201750074,10.3916992176592,403441440.344573,0.0,1.0
2011-06-03,343.44,345.33,342.01,343.18,11187500,10.2999283674253,10.356610363158,10.2570419897017,10.2921308442028,373035118.588932,0.0,1.0
2011-06-06,338.04,347.05,337.81,344.84,16497900,10.1379798081891,10.4081939783222,10.1310819991846,10.341915030931,550104677.807223,0.0,1.0
2011-06-07,332.04,338.22,331.9,338.17,18920900,9.95803696459325,10.143378093497,9.95383829824268,10.1418785698003,630896998.910329,0.0,1.0
2011-06-08,332.24,334.8,330.65,331.78,11918700,9.96403505937978,10.0408106726473,9.91635020582688,9.95023944137077,397416193.781085,0.0,1.0
2011-06-09,331.49,333.67,330.75,333.25,9824600,9.9415422039303,10.0069214371035,9.91934925322015,9.99432543805174,327590688.36548,0.0,1.0
2011-06-10,325.9,331.66,325.51,330.55,15498400,9.77389545464685,9.94664058449885,9.76219916981312,9.91335115843362,516777428.553179,0.0,1.0
2011-06-13,326.6,328.31,325.07,327.2,11766900,9.7948887863997,9.84617249682451,9.74900336128276,9.81288307075928,392354586.540701,0.0,1.0
2011-06-14,332.44,333.25,329.31,330.0,11948900,9.97003315416631,9.99432543805174,9.87616297075715,9.89685639777067,398423180.201767,0.0,1.0
2011-06-15,326.75,330.3,324.88,329.75,14257000,9.79938735748959,9.90585353995046,9.74330517123556,9.88935877928751,475384284.757309,0.0,1.0
2011-06-16,325.16,328.6811,318.33,326.9,18235400,9.7517025039367,9.85730196170091,9.54686756697678,9.80388592857949,608039740.917684,0.0,1.0
2011-06-17,320.26,329.25,319.36,328.99,21965000,9.60474918166677,9.87436354232119,9.5777577551274,9.86656601909871,732399229.479854,0.0,1.0
2011-06-20,315.32,317.7,310.5,317.355,22880200,9.45659624043954,9.52797356839922,9.31204215608422,9.51762685489246,762915586.175504,0.0,1.0
2011-06-21,325.3,325.8,315.2,316.68,17620800,9.75590117028727,9.77089640725359,9.45299738356762,9.49738328498793,587546566.939158,0.0,1.0
2011-06-22,322.61,328.9,322.38,325.16,13949400,9.67522679540847,9.86386687644477,9.66832898640397,9.7517025039367,465127694.591681,0.0,1.0
2011-06-23,331.23,331.69,318.12,318.94,19991400,9.93374468070782,9.94754029871683,9.54056956745092,9.56516175607569,666591666.570614,0.0,1.0
2011-06-24,326.35,333.15,325.09,331.37,15707400,9.78739116791654,9.99132639065848,9.74960317076141,9.93794334705838,523746308.087041,0.0,1.0
2011-06-27,332.04,333.9,327.25,327.59,12136200,9.95803696459325,10.013819246108,9.81438259445591,9.82457935559301,404668496.645272,0.0,1.0
2011-06-28,335.26,336.7,333.44,333.65,10510700,10.0546062906563,10.0977925731193,10.0000236280989,10.0063216276248,350467952.710855,0.0,1.0
2011-06-29,334.04,336.37,331.88,336.04,12590900,10.0180179124585,10.0878957167216,9.95323848876403,10.0779988603238,419829977.621576,0.0,1.0
2011-06-30,335.67,336.13,332.84,334.7,11534100,10.0669023849687,10.0806980029777,9.98202934373936,10.0378116252541,384592121.681931,0.0,1.0
2011-07-01,343.26,343.5,334.2,335.95,15546900,10.2945300821175,10.3017277958613,10.0228163882878,10.0752997176699,518394608.732087,0.0,1.0
2011-07-05,349.43,349.83,342.5,343.0,12680500,10.4795713062818,10.4915674958549,10.2717373219286,10.286732558895,422817592.962409,0.0,1.0
2011-07-06,351.76,354.1,346.71,348.95,15879500,10.5494491105449,10.6196268195473,10.3979972171851,10.4651758787942,529484796.928082,0.0,1.0
2011-07-07,357.2,358.0,354.0,354.67,14273700,10.7125972887384,10.7365896678845,10.616627772154,10.6367213896889,475941128.241594,0.0,1.0
2011-07-08,359.71,360.0,352.2,353.34,17486900,10.7878733783094,10.7965706157498,10.5626449190752,10.5968340593585,583081815.888514,0.0,1.0
2011-07-11,354.0,359.77,352.82,356.34,15809800,10.616627772154,10.7896728067453,10.5812390129135,10.6868054811564,527160725.619421,0.0,1.0
2011-07-12,353.75,357.68,348.62,353.53,16128900,10.6091301536708,10.7269927162261,10.4552790223964,10.6025322494056,537800770.879019,0.0,1.0
2011-07-13,358.02,360.0,356.38,358.33,13987100,10.7371894773632,10.7965706157498,10.6880051001137,10.7464865242823,466384760.421473,0.0,1.0
2011-07-14,357.77,361.61,356.34,361.01,15376200,10.72969185888,10.8448552787814,10.6868054811564,10.8268609944218,512702801.38075,0.0,1.0
2011-07-15,364.92,365.0,359.17,361.17,17302400,10.9441237474984,10.946522985413,10.7716785223857,10.831659470251,576929862.424413,0.0,1.0
2011-07-18,373.8,374.65,365.28,365.43,20451900,11.2104391560202,11.235931058863,10.9549203181142,10.959418889204,681946542.289964,0.0,1.0
2011-07-19,376.85,378.65,373.32,378.0,29255200,11.3019101015148,11.3558929545935,11.1960437285326,11.3363991465373,975483083.918916,0.0,1.0
2011-07-20,386.9,396.27,386.0,396.12,33619300,11.6033143645378,11.8843251052866,11.5763229379984,11.8798265341967,1120999290.49178,0.0,1.0
2011-07-21,387.29,390.06,383.9,386.95,18804800,11.6150106493715,11.6980842621649,11.5133429427399,11.6048138882344,627025769.657309,0.0,1.0
2011-07-22,393.3,395.05,387.75,388.32,18454600,11.7952533977067,11.8477367270888,11.6288062673805,11.6459008375221,615348728.447935,0.0,1.0
2011-07-25,398.5,400.0,389.62,390.35,21064500,11.9512038621564,11.9961895730554,11.6848884536346,11.7067814996054,702373028.426059,0.0,1.0
2011-07-26,403.41,404.5,399.68,400.0,17020800,12.0984570891657,12.1311467057522,11.9865926213969,11.9961895730554,567540214.210364,0.0,1.0
2011-07-27,392.59,402.64,392.15,400.59,23547300,11.7739601612145,12.0753644242375,11.7607643526841,12.0138839526756,785159316.0178,0.0,1.0
2011-07-28,391.82,396.99,388.13,391.62,21215500,11.7508674962864,11.9059182465181,11.6402026474749,11.7448694014998,707407960.52947,0.0,1.0
2011-07-29,390.48,395.15,384.0,387.64,22592300,11.7106802612166,11.8507357744821,11.5163419901331,11.6255073152479,753315871.257808,0.0,1.0
2011-08-01,396.75,399.5,392.37,397.78,21887000,11.8987205327743,11.981194336089,11.7673622569493,11.9296107209249,729798403.62511,0.0,1.0
2011-08-02,388.91,397.9,388.35,397.65,22840700,11.6635952171424,11.9332095777968,11.6468005517401,11.9257119593137,761598501.287525,0.0,1.0
2011-08-03,392.57,393.55,382.24,390.98,26161000,11.7733603517359,11.8027510161898,11.4635587560117,11.725675498183,872310322.896535,0.0,1.0
2011-08-04,377.37,391.32,377.35,389.41,31121700,11.3175051479597,11.7358722593201,11.3169053384811,11.6785904541087,1037719512.86607,0.0,1.0
2011-08-05,373.62,383.5,362.57,380.44,43021100,11.2050408707124,11.5013467531668,10.8736461337567,11.4095759029329,1434492168.9677,0.0,1.0
2011-08-08,353.21,367.77,353.02,361.69,40851200,10.5929352977472,11.0295965982064,10.5872371077,10.847254516696,1362139194.32403,0.0,1.0
2011-08-09,374.01,374.61,355.0,361.3,38663700,11.2167371555461,11.2347314399057,10.6466182460866,10.8355582318623,1289199366.66698,0.0,1.0
2011-08-10,363.69,374.65,362.5,371.15,31380600,10.9072354645613,11.235931058863,10.8715468005814,11.1309644000987,1046352254.06854,0.0,1.0
2011-08-11,373.7,375.45,364.72,370.52,26498900,11.207440108627,11.2599234380091,10.9381256527119,11.1120704015212,883577233.874967,0.0,1.0
2011-08-12,376.99,379.64,374.23,378.07,18892000,11.3061087678653,11.3855835237868,11.2233350598113,11.3384984797126,629933359.587228,0.0,1.0
2011-08-15,383.41,384.97,378.09,379.63,16448000,11.4986476105129,11.5454327498478,11.3390982891912,11.3852836190475,548440816.138612,0.0,1.0
2011-08-16,380.48,383.37,376.06,381.52,17812500,11.4107755218903,11.4974479915556,11.278217627108,11.4419656147802,593938596.636005,0.0,1.0
2011-08-17,380.44,384.52,378.0,382.31,15787900,11.4095759029329,11.5319370365781,11.3363991465373,11.465658089187,526430493.744823,0.0,1.0
2011-08-18,366.05,372.65,361.37,370.84,30408400,10.9780129830423,11.1759501109977,10.8376575650375,11.1216673531796,1013935293.86365,0.0,1.0
2011-08-19,356.03,367.0,356.0,362.17,27710300,10.6775084342372,11.0065039332783,10.6766087200193,10.8616499441836,923970060.034404,0.0,1.0
2011-08-22,356.44,364.88,355.09,364.51,19118400,10.6898045285496,10.9429241285411,10.6493173887406,10.931827653186,637482423.350224,0.0,1.0
2011-08-23,373.6,373.64,357.0,360.3,23458400,11.2044410612337,11.205640680191,10.7065991939519,10.8055677579296,782195041.421817,0.0,1.0
2011-08-24,376.18,378.96,370.6,373.47,22366700,11.2818164839799,11.3651900015126,11.1144696394358,11.2005422996225,745793482.631781,0.0,1.0
2011-08-25,373.72,375.45,365.0,365.08,31119500,11.2080399181056,11.2599234380091,10.946522985413,10.9489222233276,1037646156.2394,0.0,1.0
2011-08-26,383.58,383.8,370.8008,371.17,22909900,11.5037459910814,11.5103438953466,11.1204917266015,11.1315642095774,763905900.635582,0.0,1.0
2011-08-29,389.97,391.5,388.0,388.18,14473900,11.695385119511,11.7412705446279,11.6363038858637,11.6417021711716,482616581.268766,0.0,1.0
2011-08-30,389.99,391.84,386.21,388.25,14925800,11.6959849289896,11.751467305765,11.5826209375243,11.6438015043469,497684699.26567,0.0,1.0
2011-08-31,384.83,392.08,381.86,390.57,18663800,11.5412340834972,11.7586650195089,11.4521623759173,11.7133794038706,622324276.766043,0.0,1.0
2011-09-01,381.03,387.3399,380.72,385.82,12275900,11.4272702825532,11.6165071740208,11.4179732356341,11.5709246526905,409326642.438959,0.0,1.0
2011-09-02,374.05,378.0,371.83,374.74,15676400,11.2179367745034,11.3363991465373,11.1513579223729,11.2386302015169,522712646.529386,0.0,1.0
2011-09-06,379.74,380.33,366.48,367.37,18203500,11.3885825711801,11.4062769508004,10.9909088868333,11.0176004086334,606976069.830937,0.0,1.0
2011-09-07,383.93,385.6,382.0,385.56,12520600,11.5142426569579,11.5643267484254,11.4563610422679,11.5631271294681,417485899.960183,0.0,1.0
2011-09-08,384.14,388.61,382.31,382.4,14862800,11.5205406564837,11.6545980749626,11.465658089187,11.4683572318409,495584032.229146,0.0,1.0
2011-09-09,377.48,386.0,375.02,383.93,20171900,11.3208041000923,11.5763229379984,11.2470275342181,11.5142426569579,672610244.349862,0.0,1.0
2011-09-12,379.94,380.88,371.9,375.89,16708300,11.3945806659666,11.4227717114633,11.1534572555482,11.2731192465394,557120238.830789,0.0,1.0
2011-09-13,384.62,386.21,380.25,382.14,15734300,11.5349360839714,11.5826209375243,11.4038777128857,11.4605597086184,524643259.567714,0.0,1.0
2011-09-14,389.3,392.21,385.76,387.02,19097300,11.6752915019761,11.7625637811201,11.5691252242546,11.6069132214097,636778866.612595,0.0,1.0
2011-09-15,392.96,393.66,389.9,391.43,14922100,11.7850566365696,11.8060499683224,11.6932857863357,11.7391712114526,497561326.757173,0.0,1.0
2011-09-16,400.5,400.503,395.03,395.54,24946900,12.0111848100217,12.0112747814435,11.8471369176101,11.8624320593158,831827468.149826,0.0,1.0
2011-09-19,411.63,413.23,395.2045,397.0,29423600,12.3449787848919,12.3929635431842,11.8523702553114,11.9062181512574,981098200.251468,0.0,1.0
2011-09-20,413.45,422.86,411.19,415.25,27705500,12.3995614474493,12.6817718071555,12.3317829763616,12.4535443005281,923810009.212573,0.0,1.0
2011-09-21,412.14,421.59,412.0,419.64,21642000,12.3602739265976,12.643683905261,12.356075260247,12.5852024810924,721629142.92752,0.0,1.0
2011-09-22,401.82,409.82,396.7,401.03,34588600,12.0507722356128,12.2906960270739,11.8972210090777,12.027079761206,1153319553.32514,0.0,1.0
2011-09-23,404.3,406.74,399.85,400.28,19509900,12.1251486109657,12.1983253673613,11.9916910019655,12.0045869057565,650536568.505759,0.0,1.0
2011-09-26,403.17,403.98,391.3,399.86,29031300,12.0912593754218,12.1155516593073,11.7352724498414,11.9919909067048,968017379.958958,0.0,1.0
2011-09-27,399.26,409.25,398.06,408.73,22589200,11.9739966223452,12.2736014569323,11.938008053626,12.2580064104873,753212505.102041,0.0,1.0
2011-09-28,397.01,403.74,396.51,400.19,15344200,11.9065180559968,12.1083539455634,11.8915228190304,12.0018877631026,511635795.901878,0.0,1.0
2011-09-29,390.57,402.21,386.21,401.92,23253100,11.7133794038706,12.0624685204465,11.5826209375243,12.053771283006,775349534.396447,0.0,1.0
2011-09-30,381.32,388.89,381.18,387.12,19558600,11.4359675199937,11.6629954076637,11.4317688536431,11.609912268803,652160417.468911,0.0,1.0
2011-10-03,374.6,382.64,373.171,380.37,23896400,11.2344315351663,11.4755549455848,11.1915751479166,11.4074765697577,796799678.913838,0.0,1.0
2011-10-04,372.5,381.8,354.24,374.57,44059900,11.1714515399078,11.4503629474813,10.6238254858978,11.2335318209484,1469129834.32549,0.0,1.0
2011-10-05,378.25,379.82,360.3,367.86,28088200,11.3438967650205,11.3909818090947,10.8055677579296,11.0322957408604,936570727.861415,0.0,1.0
2011-10-06,377.37,384.78,371.8045,373.33,29020800,11.3175051479597,11.5397345598006,11.1505931652877,11.1963436332719,967667268.786207,0.0,1.0
2011-10-07,369.8,377.74,368.489,375.78,19123500,11.0904772602897,11.3286016233148,11.051159748964,11.2698202944069,637652477.348416,0.0,1.0
2011-10-10,388.81,388.81,378.21,379.09,15804100,11.6605961697491,11.6605961697491,11.3426971460632,11.3690887631239,526970665.268499,0.0,1.0
2011-10-11,400.29,403.18,391.5,392.57,21631700,12.0048868104958,12.0915592801611,11.7412705446279,11.7733603517359,721285700.539011,0.0,1.0
2011-10-12,402.19,409.25,400.14,407.34,22224500,12.0618687109678,12.2736014569323,12.0003882394059,12.2163196517209,741051977.035058,0.0,1.0
2011-10-13,408.43,408.43,402.85,404.98,15220900,12.2490092683075,12.2490092683075,12.0816624237634,12.1455421332399,507524490.416112,0.0,1.0
2011-10-14,422.0,422.0,415.27,416.83,20477400,12.6559799995734,12.6559799995734,12.4541441100067,12.5009292493417,682796812.280936,0.0,1.0
2011-10-17,419.99,426.7,415.94,421.74,24501600,12.5956991469688,12.7969352270568,12.4742377275416,12.6481824763509,816979420.032943,0.0,1.0
2011-10-18,422.24,424.8067,415.99,421.76,31485800,12.6631777133172,12.7401542627601,12.4757372512382,12.6487822858296,1049860034.58033,0.0,1.0
2011-10-19,398.62,408.419,397.8,401.35,39430700,11.9548027190283,12.2486793730942,11.9302105304036,12.0366767128644,1314774154.23862,0.0,1.0
2011-10-20,395.31,400.35,394.21,400.0,19616800,11.8555342503113,12.0066862389318,11.8225447289854,11.9961895730554,654101033.683605,0.0,1.0
2011-10-21,392.87,399.14,390.75,398.1,22187300,11.7823574939156,11.9703977654733,11.7187776891785,11.9392076725833,739811583.165874,0.0,1.0
2011-10-24,405.77,406.5,395.4,396.18,17933500,12.1692346076467,12.1911276536175,11.8582333929652,11.8816259626327,597973211.102979,0.0,1.0
2011-10-25,397.77,406.55,397.38,405.03,15372400,11.9293108161856,12.1926271773141,11.9176145313518,12.1470416569365,512576094.480131,0.0,1.0
2011-10-26,400.6,402.55,393.151,401.76,16296600,12.0141838574149,12.0726652815836,11.7907848170907,12.0489728071768,543392546.466716,0.0,1.0
2011-10-27,404.69,409.0,401.89,407.56,17666600,12.1368448957994,12.2661038384491,12.052871568788,12.2229175559861,589073718.530791,0.0,1.0
2011-10-28,404.95,406.35,402.51,403.0,11530100,12.1446424190219,12.1866290825276,12.0714656626263,12.0861609948533,384458745.997071,0.0,1.0
2011-10-31,404.78,409.33,401.05,402.42,13767900,12.1395440384534,12.2760006948469,12.0276795706846,12.0687665199723,459075772.89122,0.0,1.0
2011-11-01,396.51,399.5,393.22,397.41,18992500,11.8915228190304,11.981194336089,11.7928541597921,11.9185142455698,633284423.6693,0.0,1.0
2011-11-02,397.41,400.44,395.11,400.09,11691100,11.9185142455698,12.0093853815857,11.8495361555248,11.9988887157093,389827117.312631,0.0,1.0
2011-11-03,403.07,403.4,395.36,399.07,15763800,12.0882603280286,12.0981571844263,11.8570337740079,11.968298432298,525626905.243546,0.0,1.0
2011-11-04,400.24,403.44,399.16,402.03,10793900,12.0033872867992,12.0993568033836,11.9709975749519,12.0570702351386,359910951.198843,0.0,1.0
2011-11-07,399.73,400.0,396.13,399.91,9652700,11.9880921450935,11.9961895730554,11.880126438936,11.9934904304014,321858868.308683,0.0,1.0
2011-11-08,406.23,408.0,401.56,402.21,14301500,12.1830302256557,12.2361133645165,12.0429747123903,12.0624685204465,476868089.25136,0.0,1.0
2011-11-09,395.28,400.89,394.23,396.97,19953000,11.8546345360933,12.0228810948554,11.823144538464,11.9053184370395,665311259.995972,0.0,1.0
2011-11-10,385.22,397.21,382.15,397.03,26598300,11.552930368331,11.9125161507833,11.4608596133578,11.9071178654754,886891619.643703,0.0,1.0
2011-11-11,384.62,388.7,380.26,386.61,23349500,11.5349360839714,11.6572972176165,11.4041776176251,11.5946171270973,778563888.401539,0.0,1.0
2011-11-14,379.26,385.25,378.2,383.5201,15460900,11.3741871436924,11.5538300825489,11.3423972413238,11.5019495616929,515527031.507631,0.0,1.0
2011-11-15,388.83,389.5,379.45,380.8,15386100,11.6611959792278,11.6812895967627,11.3798853337396,11.4203724735487,513032906.200772,0.0,1.0
2011-11-16,384.77,391.14,384.32,389.25,12471800,11.5394346550613,11.7304739740122,11.5259389417916,11.6737919782795,415858716.604909,0.0,1.0
2011-11-17,377.41,384.58,375.5,383.98,17139300,11.3187047669171,11.5337364650141,11.2614229617057,11.5157421806545,571491468.8743,0.0,1.0
2011-11-18,374.94,379.99,374.88,378.92,13283500,11.2446282963034,11.3960801896633,11.2428288678675,11.3639903825553,442923977.454845,0.0,1.0
2011-11-21,369.01,371.68,365.91,370.4,15999300,11.0667847858829,11.146859351283,10.9738143166917,11.1084715446493,533479398.689598,0.0,1.0
2011-11-22,376.51,377.93,370.94,371.02,14607900,11.2917133403777,11.334299813362,11.1246664005729,11.1270656384875,487084666.711529,0.0,1.0
2011-11-23,366.99,375.84,366.88,374.51,15295400,11.006204028539,11.2716197228428,11.0029050764064,11.2317323925124,510008612.546602,0.0,1.0
2011-11-25,363.57,371.15,363.32,368.42,9098600,10.9036366076893,11.1309644000987,10.8961389892062,11.0490904062626,303383001.563643,0.0,1.0
2011-11-28,376.12,376.72,370.33,372.35,12371900,11.280017055544,11.2980113399035,11.106372211474,11.1669529688179,412527658.875564,0.0,1.0
2011-11-29,373.2,378.83,370.2,375.84,13423400,11.1924448716606,11.3612912399014,11.1024734498627,11.2716197228428,447588792.032775,0.0,1.0
2011-11-30,382.2,382.276,378.3,381.29,14497800,11.4623591370544,11.4646384130733,11.3453962887171,11.4350678057757,483413500.985797,0.0,1.0
2011-12-01,387.93,389.0,380.75,382.54,13827900,11.6342045526884,11.6662943597963,11.4188729498521,11.4725558981915,461076408.164101,0.0,1.0
2011-12-02,389.7,393.6299,388.58,389.83,13537700,11.6872876915492,11.8051472550571,11.6536983607446,11.6911864531604,451400002.227608,0.0,1.0
2011-12-05,393.01,396.41,390.388,393.49,12757500,11.7865561602662,11.8885237716372,11.7079211376148,11.8009515877539,425385074.895937,0.0,1.0
2011-12-06,390.95,394.63,389.38,392.51,10128500,11.724775783965,11.8351407280371,11.6776907398907,11.7715609232999,337723906.022613,0.0,1.0
2011-12-07,389.09,390.94,386.7625,389.93,10883800,11.6689935024503,11.7244758792257,11.5991906743721,11.6941855005537,362908569.71604,0.0,1.0
2011-12-08,390.66,395.5,390.23,391.45,13441300,11.7160785465245,11.8612324403585,11.7031826427335,11.7397710209313,448185648.222516,0.0,1.0
2011-12-09,393.62,394.04,391.03,392.85,10606900,11.8048503493651,11.8174463484168,11.7271750218796,11.781757684437,353675637.931704,0.0,1.0
2011-12-12,391.84,393.9,389.45,391.68,10752400,11.751467305765,11.8132476820663,11.679790073066,11.7466688299358,358527178.468436,0.0,1.0
2011-12-13,388.81,395.4,387.1,393.0,12104600,11.6605961697491,11.8582333929652,11.6093124593243,11.7862562555269,403614828.73489,0.0,1.0
2011-12-14,380.19,387.38,377.68,386.7,14531700,11.4020782844498,11.6177097920255,11.3268021948789,11.5973162697513,484543859.914973,0.0,1.0
2011-12-15,378.94,383.74,378.31,383.33,9150000,11.364590192034,11.5085444669107,11.3456961934564,11.4962483725983,305096879.114075,0.0,1.0
2011-12-16,381.02,384.15,379.57,380.36,15052800,11.4269703778139,11.520840561223,11.3834841906116,11.4071766650183,501919377.259928,0.0,1.0
2011-12-19,382.21,384.85,380.48,382.47,8411800,11.4626590417937,11.5418338929759,11.4107755218903,11.4704565650162,280482396.473419,0.0,1.0
2011-12-20,395.95,396.1,387.26,387.76,12043400,11.8747281536282,11.8792267247181,11.6141109351535,11.6291061721199,401574180.756551,0.0,1.0
2011-12-21,396.445,397.3,392.01,396.69,9391000,11.8895734382248,11.9152152934372,11.7565656863336,11.8969211043383,313132764.126807,0.0,1.0
2011-12-22,398.55,399.13,396.1,397.0,7227100,11.952703385853,11.970097860734,11.8792267247181,11.9062181512574,240979853.01042,0.0,1.0
2011-12-23,403.33,403.59,399.495,399.69,9621400,12.096057851251,12.1038553744735,11.9810443837194,11.9868925261362,320815203.574664,0.0,1.0
2011-12-27,406.53,409.09,403.02,403.1,9467000,12.1920273678355,12.268802981103,12.0867608043319,12.0891600422465,315666902.13912,0.0,1.0
2011-12-28,402.64,408.25,401.34,406.89,8166500,12.0753644242375,12.2436109829996,12.0363768081251,12.2028239384512,272303132.599464,0.0,1.0
2011-12-29,405.12,405.65,400.51,403.4,7713500,12.1497407995905,12.1656357507748,12.011484714761,12.0981571844263,257198336.289225,0.0,1.0
2011-12-30,405.0,406.28,403.49,403.51,6416500,12.1461419427185,12.1845297493523,12.1008563270803,12.1014561365589,213951270.473822,0.0,1.0
2012-01-03,411.23,412.5,409.0,409.4,10793600,12.3329825953189,12.3710704972133,12.2661038384491,12.2781000280222,359900948.022479,0.0,1.0
2012-01-04,413.44,414.68,409.28,410.0,9286500,12.39926154271,12.4364497303865,12.2745011711502,12.2960943123817,309648324.359876,0.0,1.0
2012-01-05,418.03,418.55,412.67,414.95,9688200,12.5369178180608,12.5525128645058,12.3761688777819,12.4445471583483,323042577.511802,0.0,1.0
2012-01-06,422.4,422.75,419.22,419.77,11367600,12.6679761891465,12.6784728550229,12.5726064820407,12.5891012427036,379040358.799688,0.0,1.0
2012-01-09,421.73,427.75,421.35,425.5001,14072300,12.6478825716116,12.8284252246861,12.6364861915172,12.760949657385,469225662.508961,0.0,1.0
2012-01-10,423.24,426.0,421.5,425.9101,9221300,12.6931681872499,12.775941895304,12.6409847626071,12.7732457516974,307474300.696679,0.0,1.0
2012-01-11,422.55,422.85,419.31,422.68,7681600,12.6724747602364,12.6814719024161,12.5753056246946,12.6763735218476,256134665.202478,0.0,1.0
2012-01-12,421.39,422.9,418.75,422.28,7592400,12.6376858104745,12.6829714261128,12.5585109592923,12.6643773322745,253160387.430131,0.0,1.0
2012-01-13,419.81,420.45,418.66,419.7,8072200,12.5903008616609,12.6094947649778,12.5558118166384,12.5870019095283,269158800.828923,0.0,1.0
2012-01-17,424.7,425.99,422.96,424.2,8674900,12.7369542791915,12.7756419905646,12.6847708545487,12.7219590422252,289255182.144994,0.0,1.0
2012-01-18,429.11,429.47,426.3,426.96,9885400,12.8692122692345,12.8800088398502,12.7849390374837,12.8047327502793,329617998.77533,0.0,1.0
2012-01-19,427.75,431.369,426.51,430.15,9347800,12.8284252246861,12.9369607498483,12.7912370370096,12.9004023621244,311692306.730333,0.0,1.0
2012-01-20,420.3,427.5,419.75,427.49,14784800,12.6049961938879,12.8209276062029,12.588501433225,12.8206277014636,492983206.374403,0.0,1.0
2012-01-23,427.409,428.45,422.3,422.67,10930800,12.818198473075,12.8494185564389,12.6649771417532,12.6760736171083,364475734.013131,0.0,1.0
2012-01-24,420.41,425.1001,419.55,425.1001,19558500,12.6082951460205,12.748953467812,12.5825033384384,12.748953467812,652157083.076792,0.0,1.0
2012-01-25,446.66,454.45,443.73,454.44,34225500,13.3955450867523,13.6291708786875,13.3076729981296,13.6288709739482,1141212375.5321,0.0,1.0
2012-01-26,444.63,448.79,443.14,448.36,11570900,13.334664424669,13.4594247962288,13.2899786185094,13.4465288924378,385819177.982629,0.0,1.0
2012-01-27,447.28,448.48,443.77,444.34,10703900,13.4141391805905,13.4501277493097,13.3088726170869,13.3259671872285,356909998.289525,0.0,1.0
2012-01-30,453.01,453.9,445.39,445.71,13547900,13.5859845962245,13.6126761180246,13.3574571848578,13.3670541365163,451740110.223998,0.0,1.0
2012-01-31,456.48,458.24,453.07,455.59,13988700,13.6900515407708,13.7428347748922,13.5877840246605,13.6633600189707,466438110.695416,0.0,1.0
2012-02-01,456.19,458.99,455.55,458.41,9644500,13.6813543033303,13.7653276303417,13.6621604000134,13.7479331554608,321585448.154721,0.0,1.0
2012-02-02,455.12,457.17,453.98,455.9,6671300,13.6492644962224,13.7107449677843,13.6150753559392,13.6726570658898,222447301.599315,0.0,1.0
2012-02-03,459.68,460.0,455.56,457.3,10235700,13.7860210573552,13.7956180090137,13.6624603047527,13.7146437293955,341298374.376824,0.0,1.0
2012-02-06,463.97,464.98,458.201,458.38,8907600,13.9146801905262,13.9449705691982,13.7416651464088,13.7470334412428,297014312.611644,0.0,1.0
2012-02-07,468.83,469.75,464.581,465.25,11293700,14.0604338938389,14.0880251298569,13.9330043700991,13.95306799716,376576243.021926,0.0,1.0
2012-02-08,476.68,476.79,469.7,470.5,14567500,14.2958591142101,14.2991580663427,14.0865256061603,14.1105179853064,485737572.294457,0.0,1.0
2012-02-09,493.17,496.75,480.56,480.76,31579100,14.7904020293593,14.8977679260381,14.4122221530687,14.4182202478552,1052971022.42965,0.0,1.0
2012-02-10,493.42,497.62,488.55,490.96,22546500,14.7978996478424,14.9238596383595,14.6518460397905,14.7241230819681,751788719.666176,0.0,1.0
2012-02-13,502.6,503.83,497.09,499.53,18472000,15.0732121985441,15.1101004814812,14.9079646871752,14.9811414435709,615928912.677069,0.0,1.0
2012-02-14,509.46,509.56,502.0,504.66,16442800,15.278946849722,15.2819458971152,15.0552179141845,15.1349925748453,548267427.748295,0.0,1.0
2012-02-15,497.67,526.29,496.89,514.26,53790000,14.9253591620562,15.7836865260083,14.9019665923887,15.4229011245986,1793569522.13618,0.0,1.0
2012-02-16,502.21,504.89,486.63,491.5,33734000,15.0615159137103,15.1418903838498,14.5942643298398,14.7403179378918,1124823838.25511,0.0,1.0
2012-02-17,502.12,507.77,500.3,503.11,19135900,15.0588167710564,15.2282629487758,15.004234108499,15.0885073402497,638065941.971478,0.0,1.0
2012-02-21,514.85,514.85,504.12,506.88,21628400,15.4405955042189,15.4405955042189,15.1187977189217,15.2015714269757,721175665.599,0.0,1.0
2012-02-22,513.04,515.49,509.07,513.08,17260800,15.3863127464008,15.4597894075358,15.2672505648882,15.3875123653581,575542755.301883,0.0,1.0
2012-02-23,516.39,517.8296,509.5,514.54,20286700,15.4867808340751,15.5299551203486,15.2801464686793,15.4312984572998,676438126.505303,0.0,1.0
2012-02-24,522.41,522.9,518.64,519.67,14824000,15.6673234871496,15.6820188193766,15.5542594004236,15.5851495885742,494290288.086017,0.0,1.0
2012-02-27,525.76,528.5,516.28,521.31,19556500,15.767791574824,15.8499654733994,15.4834818819425,15.6343339658237,652090395.23436,0.0,1.0
2012-02-28,535.41,535.41,525.85,527.96,21442400,16.0571996482739,16.0571996482739,15.7704907174779,15.8337706174758,714973696.253077,0.0,1.0
2012-02-29,542.44,547.61,535.7,541.56,34000400,16.2680326800204,16.4230834302521,16.0658968857144,16.2416410629596,1133706658.86669,0.0,1.0
2012-03-01,544.47,548.21,538.77,548.17,24402500,16.3289133421036,16.4410777146117,16.1579676406876,16.4398780956544,813675037.440572,0.0,1.0
2012-03-02,545.18,546.8,542.52,544.24,15418300,16.3502065785958,16.3987911463667,16.270431917935,16.3220155330991,514106580.463885,0.0,1.0
2012-03-05,533.16,547.48,526.0,545.42,28897300,15.9897210819255,16.4191846686409,15.7749892885678,16.3574042923396,963549294.516192,0.0,1.0
2012-03-06,530.26,533.69,516.221,523.66,28937100,15.9027487075208,16.0056160331098,15.4817124439805,15.7048115795654,964876382.580538,0.0,1.0
2012-03-07,530.69,537.78,523.3,536.8,28518600,15.9156446113119,16.1282770714943,15.6940150089497,16.0988864070403,950921951.552202,0.0,1.0
2012-03-08,541.99,542.99,532.12,534.69,18444900,16.2545369667507,16.2845274406833,15.9585309890355,16.0356065070424,615025292.412153,0.0,1.0
2012-03-09,545.17,547.74,543.11,544.21,14961400,16.3499066738565,16.4269821918634,16.2881262975552,16.3211158188811,498871742.860909,0.0,1.0
2012-03-12,552.0,552.0,547.0,548.982,14545800,16.5547416108164,16.5547416108164,16.4047892411532,16.4642303604877,485014009.2041,0.0,1.0
2012-03-13,568.1,568.18,555.75,557.54,24673400,17.0375882411319,17.0399874790465,16.6672058880638,16.7208888364032,822707905.697619,0.0,1.0
2012-03-14,589.58,594.72,575.4,578.05,50673000,17.6817836212049,17.8359346572187,17.2565187008401,17.3359934567616,1689636519.71012,0.0,1.0
2012-03-15,585.56,600.01,578.55,599.61,41418500,17.5612219159957,17.9945842643224,17.3509886937279,17.9825880747493,1381055200.82911,0.0,1.0
2012-03-16,585.57,589.2,578.0,584.72,29481700,17.5615218207351,17.6703872411105,17.334493933065,17.5360299178923,983035482.074034,0.0,1.0
2012-03-19,601.1,601.77,589.05,598.37,32187000,18.0272738809089,18.0473674984438,17.6658886700206,17.9453998870728,1073240792.13604,0.0,1.0
2012-03-20,605.96,606.9,582.0,599.51,29166500,18.1730275842216,18.2012186297182,17.4544558287955,17.979589027356,972525478.107175,0.0,1.0
2012-03-21,602.5,609.65,601.41,602.74,23001500,18.0692605444146,18.283692433033,18.0365709278281,18.0764582581585,766960203.818843,0.0,1.0
2012-03-22,599.34,604.5,595.53,597.78,22281100,17.9744906467875,18.1292414922799,17.8602269411041,17.9277055074526,742939242.975805,0.0,1.0
2012-03-23,596.05,601.8,594.401,600.49,15374600,17.8758219875491,18.0482672126618,17.8263676960342,18.00897969181,512649451.106805,0.0,1.0
2012-03-26,606.98,607.15,595.26,599.79,21276500,18.2036178676329,18.2087162482014,17.8521295131423,17.9879863600572,709441939.723563,0.0,1.0
2012-03-27,614.48,616.28,606.06,606.18,21683200,18.4285464221276,18.4825292752064,18.1760266316148,18.1796254884867,723002912.481566,0.0,1.0
2012-03-28,617.62,621.45,610.31,618.38,23409300,18.5227165102761,18.6375800254381,18.3034861458285,18.5455092704649,780557854.890178,0.0,1.0
2012-03-29,609.86,616.56,607.23,612.78,21722800,18.2899904325589,18.4909266079075,18.211115486116,18.3775626164422,724323331.761663,0.0,1.0
2012-03-30,599.55,610.56,597.94,608.77,26108500,17.9807886463133,18.3109837643117,17.9325039832818,18.2573008159723,870559767.032771,0.0,1.0
2012-04-02,618.63,618.77,600.38,601.83,21369700,18.5530068889481,18.5572055552987,18.0056807396774,18.0491669268798,712549593.18077,0.0,1.0
2012-04-03,629.32,632.21,622.51,627.3,29805700,18.873605055288,18.9602775249533,18.6693699278067,18.8130242979441,993838912.547584,0.0,1.0
2012-04-04,624.31,625.86,617.0,624.35,20463600,18.7233527808855,18.7698380154811,18.5041224164379,18.7245523998428,682336666.168173,0.0,1.0
2012-04-05,633.68,634.66,623.4,626.98,22903500,19.0043635216343,19.0337541860883,18.6960614496068,18.8034273462856,763692499.539806,0.0,1.0
2012-04-09,636.23,639.84,625.3,626.13,21340600,19.0808392301625,19.1891048410594,18.7530433500788,18.7779354434429,711579285.073425,0.0,1.0
2012-04-10,628.44,644.0,626.0,639.93,31775900,18.8472134382273,19.3138652126191,18.7740366818316,19.1918039837133,1059533106.12469,0.0,1.0
2012-04-11,626.2,636.87,623.3422,636.2,24879100,18.7800347766182,19.1000331334794,18.6943280002135,19.0799395159445,829566750.291472,0.0,1.0
2012-04-12,622.77,631.33,620.5,625.0,21940600,18.6771674510292,18.9338859078926,18.6090890752021,18.744046207899,731585637.802217,0.0,1.0
2012-04-13,605.23,624.7,603.51,624.11,30701600,18.1511345382507,18.7350490657192,18.0995509230866,18.7173546860989,1023711731.56379,0.0,1.0
2012-04-16,580.13,610.28,578.25,610.06,37528100,17.3983736425415,18.3025864316106,17.3419915515482,18.2959885273454,1251334009.73562,0.0,1.0
2012-04-17,609.7,610.0,571.91,578.94,36626000,18.2851919567296,18.2941890989094,17.1518519468152,17.3626849785617,1221254458.40788,0.0,1.0
2012-04-18,608.34,620.25,602.71,613.72,34090400,18.2444049121812,18.601591456719,18.0755585439405,18.4057536619388,1136707611.77601,0.0,1.0
2012-04-19,587.44,604.732,584.52,600.22,29811400,17.6176040069891,18.1361992822323,17.5300318231058,18.0008822638482,994028972.898507,0.0,1.0
2012-04-20,572.98,594.62,570.42,591.38,36820900,17.1839417539231,17.8329356098254,17.1071661406556,17.7357664742837,1227753188.65262,0.0,1.0
2012-04-23,571.7,576.67,556.62,570.61,34518900,17.1455539472894,17.2946066027346,16.6932976003852,17.1128643307028,1150995482.01648,0.0,1.0
2012-04-24,560.28,567.69,555.0,562.61,38433900,16.8030627349786,17.0252921468195,16.6447130326143,16.8729405392417,1281536933.57186,0.0,1.0
2012-04-25,610.0,618.0,606.0,615.635,32349200,18.2941890989094,18.5341128903705,18.1742272031789,18.4631854195198,1078649176.15705,0.0,1.0
2012-04-26,607.7,614.69,602.13,614.27,19145300,18.2252110088644,18.4348444216535,18.0581640690596,18.4222484226018,638379374.830895,0.0,1.0
2012-04-27,603.0,606.18,600.5,605.07,14525800,18.0842557813809,18.1796254884867,18.0092795965494,18.1463360624215,484347130.779808,0.0,1.0
2012-04-30,583.98,598.4,583.0,597.8,18076600,17.5138369671822,17.9462996012908,17.4844463027282,17.9283053169312,602744726.228796,0.0,1.0
2012-05-01,582.13,596.76,581.23,584.9,21821400,17.4583545904068,17.8971152240413,17.4313631638674,17.5414282032002,727611042.393429,0.0,1.0
2012-05-02,585.98,587.3999,578.86,580.24,15263900,17.5738179150474,17.6164013889844,17.3602857406471,17.4016725946741,508958279.028344,0.0,1.0
2012-05-03,581.82,591.4,580.3,590.5,13948200,17.4490575434877,17.7363662837623,17.4034720231101,17.709374857223,465087681.886223,0.0,1.0
2012-05-04,565.25,578.36,565.17,577.08,18928300,16.9521153904239,17.3452905036807,16.9497161525092,17.306902697047,631143743.927315,0.0,1.0
2012-05-07,569.48,572.77,561.23,561.5,16432800,17.0789750951589,17.1776437543973,16.8315536852146,16.8396511131765,547933988.536151,0.0,1.0
2012-05-08,568.18,571.5,558.73,569.58,17759000,17.0399874790465,17.1395558525028,16.756577500383,17.0819741425522,592154696.851022,0.0,1.0
2012-05-09,569.18,573.9778,560.85,563.7,17168000,17.0699779529791,17.2138662488131,16.8201573051202,16.9056301558283,572448439.413164,0.0,1.0
2012-05-10,570.52,575.88,568.441,574.58,11900000,17.1101651880489,17.2709141283278,17.0478149927429,17.2319265122154,396792662.45437,0.0,1.0
2012-05-11,566.71,574.47,564.35,565.0,14269500,16.9959014823655,17.2286275600828,16.9251239638845,16.9446177719407,475801083.772492,0.0,1.0
2012-05-14,558.22,567.51,557.6,562.57,12593800,16.7412823586774,17.0198938615116,16.7226882648392,16.8717409202844,419926674.993097,0.0,1.0
2012-05-15,553.17,563.22,551.75,561.45,17012000,16.5898304653176,16.8912347283406,16.5472439923332,16.8381515894798,567246787.703677,0.0,1.0
2012-05-16,546.075,556.89,541.04,554.05,20032000,16.3770480527655,16.701395028347,16.2260460165147,16.6162220823783,667945429.77193,0.0,1.0
2012-05-17,530.12,547.5,530.12,545.31,25615000,15.8985500411703,16.4197844781195,15.8985500411703,16.354105340207,854104541.913336,0.0,1.0
2012-05-18,530.38,543.41,522.18,533.96,26153300,15.9063475643928,16.297123439735,15.6604256781451,16.0137134610716,872053574.703182,0.0,1.0
2012-05-21,561.28,561.54,534.05,534.5,22539500,16.8330532089113,16.8408507321338,16.0164126037255,16.0299083169952,751555312.217671,0.0,1.0
2012-05-22,556.97,573.88,552.58,569.55,24816800,16.7037942662616,17.2109331804625,16.5721360856973,17.0810744283342,827489423.999802,0.0,1.0
2012-05-23,570.56,572.8,553.23,557.5,20889200,17.1113648070062,17.1785434686153,16.5916298937535,16.7196892174459,696527839.037128,0.0,1.0
2012-05-24,565.32,576.5,561.23,575.87,17722500,16.9542147235991,17.289508222166,16.8315536852146,17.2706142235885,590937643.72669,0.0,1.0
2012-05-25,562.29,565.85,558.472,564.59,11732400,16.8633435875832,16.9701096747834,16.7488399581084,16.9323216776283,391204221.258796,0.0,1.0
2012-05-29,572.27,574.0,565.31,570.9,13589600,17.162648517431,17.2145320373344,16.9539148188598,17.1215615681433,453130551.738648,0.0,1.0
2012-05-30,579.17,579.99,566.56,569.2,18908200,17.3695827875662,17.3941749761909,16.9914029112756,17.0705777624578,630473531.110902,0.0,1.0
2012-05-31,577.73,581.5,571.46,580.74,17559800,17.3263965051032,17.4394605918292,17.1383562335455,17.4166678316404,585512587.745064,0.0,1.0
2012-06-01,560.99,572.65,560.52,569.16,18606700,16.8243559714708,17.1740448975254,16.8102604487225,17.0693781435005,620420338.864685,0.0,1.0
2012-06-04,564.29,567.5,548.5,561.5,19892700,16.9233245354485,17.0195939567723,16.4497749520522,16.8396511131765,663300621.546729,0.0,1.0
2012-06-05,562.83,566.47,558.33,561.27,13864800,16.8795384435069,16.9887037686217,16.74458131081,16.832753304172,462306798.85692,0.0,1.0
2012-06-06,571.46,573.85,565.5,567.77,14337700,17.1383562335455,17.2100334662445,16.959613008907,17.0276913847341,478075139.199332,0.0,1.0
2012-06-07,571.72,577.32,570.5,577.29,13563100,17.146153756768,17.3141004107908,17.1095653785702,17.3132006965728,452246937.826461,0.0,1.0
2012-06-08,580.32,580.584,569.0,571.6,12411300,17.4040718325887,17.4119893177069,17.0645796676712,17.1425548998961,413841409.371423,0.0,1.0
2012-06-11,571.17,588.5,570.63,587.72,21116600,17.1296589961051,17.6493939093577,17.1134641401814,17.6260013396902,704110246.721341,0.0,1.0
2012-06-12,576.16,576.62,566.7,574.46,15549300,17.2793114610289,17.293107079038,16.9956015776262,17.2283276553435,518474634.143005,0.0,1.0
2012-06-13,572.16,578.48,570.38,574.52,10485000,17.1593495652984,17.3488893605527,17.1059665216983,17.2301270837794,349611013.935637,0.0,1.0
2012-06-14,571.53,573.5,567.26,571.24,12341900,17.1404555667208,17.1995368003681,17.0123962430285,17.1317583292804,411527341.239127,0.0,1.0
2012-06-15,574.13,574.62,569.55,571.0,11973400,17.2184307989457,17.2331261311727,17.0810744283342,17.1245606155365,399240106.271526,0.0,1.0
2012-06-18,585.78,587.89,570.37,570.96,15729000,17.5678198202609,17.6310997202588,17.105666616959,17.1233609965792,524466536.785278,0.0,1.0
2012-06-19,587.41,590.0,583.1,583.4,12907300,17.6167042927711,17.6943796202567,17.4874453501214,17.4964424923012,430379994.293891,0.0,1.0
2012-06-20,585.741,589.25,580.8,588.21,12819400,17.5666501917775,17.6718867648072,17.4184672600764,17.6406966719172,427449063.619124,0.0,1.0
2012-06-21,577.67,588.22,577.44,585.44,11655400,17.3245970766672,17.6409965766566,17.3176992676627,17.5576230591238,388636739.325267,0.0,1.0
2012-06-22,582.1,582.19,575.42,579.04,10159700,17.4574548761888,17.4601540188427,17.2571185103188,17.3656840259549,338764236.364511,0.0,1.0
2012-06-25,570.765,579.8,570.37,577.3,10870800,17.1175128541624,17.3884767861437,17.105666616959,17.3135006013121,362475098.740249,0.0,1.0
2012-06-26,572.025,574.49,567.33,571.33,9876300,17.1553008513175,17.2292273695614,17.0144955762037,17.1344574719343,329314569.092277,0.0,1.0
2012-06-27,574.5,576.74,571.92,575.0,7249900,17.2295272743008,17.2967059359099,17.1521518515545,17.2445225112671,241740094.414112,0.0,1.0
2012-06-28,569.05,574.0,565.61,571.67,10101300,17.0660791913679,17.2145320373344,16.9629119610396,17.1446542330714,336816951.365574,0.0,1.0
2012-06-29,584.0,584.0,574.25,578.0,15053600,17.5144367766608,17.5144367766608,17.2220296558176,17.334493933065,501946052.396901,0.0,1.0
2012-07-02,592.52,593.47,583.6,584.73,14289000,17.7699556145669,17.7984465648029,17.5024405870878,17.5363298226316,476451290.236177,0.0,1.0
2012-07-03,599.41,600.0,594.0,594.88,8632600,17.9765899799628,17.994284359583,17.8143415159872,17.8407331330479,287844734.277613,0.0,1.0
2012-07-05,609.94,614.34,599.65,600.56,17299400,18.2923896704735,18.4243477557771,17.9837876937066,18.0110790249853,576829830.660767,0.0,1.0
2012-07-06,605.88,608.44,601.58,607.09,14961800,18.1706283463069,18.2474039595745,18.0416693083966,18.2069168197654,498885080.429397,0.0,1.0
2012-07-09,613.89,613.9,604.11,605.3,13550200,18.4108520425074,18.4111519472467,18.1175452074462,18.153233871426,451816801.242791,0.0,1.0
2012-07-10,608.21,619.87,605.31,617.97,18284200,18.24050615057,18.5901950766246,18.1535337761653,18.5332131761526,609666924.272959,0.0,1.0
2012-07-11,604.43,607.66,597.22,606.12,16761500,18.1271421591046,18.224011389907,17.9109108420503,18.1778260600508,558894135.439407,0.0,1.0
2012-07-12,598.9,603.47,592.68,600.24,15287200,17.9612948382571,18.0983513041293,17.7747540903961,18.0014820733269,509735192.392645,0.0,1.0
2012-07-13,604.97,607.19,600.0,602.95,11122400,18.1433370150283,18.2099158671587,17.994284359583,18.0827562576843,370864429.317856,0.0,1.0
2012-07-16,606.91,611.62,605.02,605.12,10759300,18.2015185344576,18.3427736666803,18.1448365387249,18.1478355861181,358757251.524816,0.0,1.0
2012-07-17,606.94,611.5,603.15,610.79,10486600,18.2024182486755,18.3391748098084,18.0887543524708,18.3178815733162,349664364.209581,0.0,1.0
2012-07-18,606.26,608.34,603.56,606.59,9025000,18.1820247264014,18.2444049121812,18.1010504467832,18.1919215827991,300928888.962243,0.0,1.0
2012-07-19,614.32,615.35,606.0,611.28,15602200,18.4237479462984,18.454638134449,18.1742272031789,18.3325769055432,520238527.57526,0.0,1.0
2012-07-20,604.3,614.44,603.7,613.03,14195400,18.1232433974934,18.4273468031703,18.1052491131338,18.3850602349253,473330299.210485,0.0,1.0
2012-07-23,603.83,605.9,587.71,594.4,17427700,18.109147874745,18.1712281557856,17.6257014349509,17.8263377055603,581107855.75261,0.0,1.0
2012-07-24,600.92,609.68,598.51,607.38,20183300,18.0218755956011,18.284592147251,17.9495985534234,18.2156140572059,672990365.051705,0.0,1.0
2012-07-25,574.97,580.8,570.0,574.46,31332600,17.2436227970491,17.4184672600764,17.0945701416039,17.2283276553435,1044751745.85024,0.0,1.0
2012-07-26,574.88,580.4,570.36,579.76,14522600,17.2409236543952,17.4064710705033,17.1053667122196,17.3872771671864,484240430.231919,0.0,1.0
2012-07-27,585.16,585.83,571.59,575.01,14426300,17.5492257264227,17.5693193439576,17.1422549951568,17.2448224160064,481029410.618948,0.0,1.0
2012-07-30,595.03,599.44,587.82,590.92,13540800,17.8452317041378,17.9774896941808,17.6290003870835,17.7219708562747,451503368.383374,0.0,1.0
2012-07-31,610.76,611.7,602.72,603.23,16511700,18.3169818590982,18.3451729045949,18.0758584486798,18.0911535903855,550564823.919987,0.0,1.0
2012-08-01,606.81,616.4,603.0,615.905,13732200,18.1985194870643,18.4861281320783,18.0842557813809,18.4712828474816,457885394.903858,0.0,1.0
2012-08-02,607.79,610.69,600.25,602.84,11862800,18.2279101515183,18.3148825259229,18.0017819780662,18.0794573055517,395552268.585186,0.0,1.0
2012-08-03,615.7,617.98,611.56,613.63,12318600,18.4651348003255,18.5335130808919,18.3409742382443,18.4030545192849,410750427.874824,0.0,1.0
2012-08-06,622.55,624.868,615.26,617.29,10789400,18.670569546764,18.7400874653399,18.4519389917951,18.5128196538784,359760903.553378,0.0,1.0
2012-08-07,620.914,625.0,618.04,622.77,10373100,18.6215051314102,18.744046207899,18.5353125093278,18.6771674510292,345879829.151718,0.0,1.0
2012-08-08,619.86,623.88,617.1,619.39,8739500,18.5898951718852,18.7104568770944,18.5071214638312,18.5757996491369,291409199.455461,0.0,1.0
2012-08-09,620.73,621.73,617.8,617.85,7915800,18.6954616401281,18.7255801484008,18.607214410889,18.6087203363027,262821781.488052,2.65,1.0
2012-08-10,621.7,621.76,618.7,618.71,6962100,18.7246765931527,18.726483703649,18.6343210683345,18.6346222534172,231156866.633563,0.0,1.0
2012-08-13,630.0,630.0,623.25,623.39,9958300,18.9746602118163,18.9746602118163,18.7713602809754,18.7755768721336,330637225.118429,0.0,1.0
2012-08-14,631.69,638.61,630.21,631.87,12148900,19.0255604907972,19.2339805680444,18.9809850985535,19.0309818222863,403369910.952801,0.0,1.0
2012-08-15,630.83,634.0,627.75,631.3,9190800,18.9996585736826,19.0951342449072,18.9068935682026,19.0138142725708,305154555.357688,0.0,1.0
2012-08-16,636.34,636.76,630.5,631.21,9090500,19.1656115542654,19.1782613277399,18.9897194659526,19.0111036068263,301824377.146609,0.0,1.0
2012-08-17,648.11,648.19,638.81,640.0,15812900,19.5201063966353,19.5225158772971,19.240004269699,19.2758452945435,525022682.292682,0.0,1.0
2012-08-20,665.15,665.15,649.9,650.01,21906600,20.0333257776025,20.0333257776025,19.5740185264435,19.5773315623535,727346779.649076,0.0,1.0
2012-08-21,656.062,674.88,650.33,670.82,29025700,19.75960877442,20.3263788630961,19.5869694850008,20.2040977195089,963716387.849332,0.0,1.0
2012-08-22,668.87,669.0,648.11,654.42,20190100,20.1453666283771,20.1492820344525,19.5201063966353,19.7101541838362,670355245.259089,0.0,1.0
2012-08-23,662.63,669.9,661.15,666.11,15004600,19.9574271367553,20.176388691898,19.9128517445116,20.0622395455444,498185363.768111,0.0,1.0
2012-08-24,663.222,669.48,655.55,659.51,15619300,19.9752572936527,20.1637389184234,19.7441880981844,19.8634573909444,518594741.099614,0.0,1.0
2012-08-27,675.68,680.87,673.54,679.99,15250300,20.3504736697143,20.5067887276498,20.2860200620107,20.4802844403698,506343138.309107,0.0,1.0
2012-08-28,674.8,676.1,670.673,674.9773,9550600,20.3239693824343,20.3631234431889,20.1996702987928,20.3293093939511,317100698.132821,0.0,1.0
2012-08-29,673.466,677.67,672.6,675.25,7243100,20.2837912923985,20.410409501177,20.2577086642343,20.337522711157,240486677.972676,0.0,1.0
2012-08-30,663.868,671.554,662.853,670.64,10810700,19.9947138499969,20.2262047045811,19.9641435641001,20.1986763880198,358938759.586255,0.0,1.0
2012-08-31,665.24,668.6,657.25,667.25,12082900,20.0360364433471,20.1372346311434,19.795389562248,20.0965746449753,401178567.364255,0.0,1.0
2012-09-04,674.97,675.14,664.5,665.76,13139000,20.3290895288407,20.334209675247,20.0137487472253,20.0516980676489,436243384.998548,0.0,1.0
2012-09-05,670.23,676.35,669.6,675.57,12013400,20.186327799628,20.370653070257,20.1673531394162,20.3471606338043,398871016.161165,0.0,1.0
2012-09-06,676.27,678.29,670.8,673.17,13971300,20.3682435895952,20.4290829763061,20.2034953493434,20.2748762139498,463877555.737136,0.0,1.0
2012-09-07,680.44,682.48,675.77,678.05,11773800,20.4938377690925,20.5552795259688,20.3531843354589,20.4218545343207,390915774.891232,0.0,1.0
2012-09-10,662.74,683.29,662.1,680.45,17428500,19.9607401726653,20.5796755176698,19.9414643273707,20.4941389541752,578664117.166237,0.0,1.0
2012-09-11,660.59,670.1,656.5,665.11,17999400,19.8959853798789,20.1824123935525,19.7728006810435,20.0321210372716,597619239.20716,0.0,1.0
2012-09-12,669.79,669.9,656.0,666.85,25436900,20.173075655988,20.176388691898,19.7577414269071,20.0845272416662,844560420.113369,0.0,1.0
2012-09-13,682.98,685.5,674.77,677.37,21370000,20.5703387801052,20.6462374209525,20.3230658271861,20.4013739486952,709530492.230685,0.0,1.0
2012-09-14,691.28,696.98,687.89,689.955,21445500,20.8203223987688,20.9919978959233,20.7182206557243,20.7804153753075,712037256.48728,0.0,1.0
2012-09-17,699.781,699.8,694.61,699.35,14215400,21.0763598375952,21.0769320892524,20.920617031317,21.0633787605297,471982206.797197,0.0,1.0
2012-09-18,701.91,702.33,696.42,699.88,13339400,21.1404821417079,21.1531319151824,20.9751315312906,21.0793415699142,442897100.985587,0.0,1.0
2012-09-19,702.1,703.99,699.57,700.26,11674100,21.1462046582797,21.2031286389151,21.0700048323497,21.0907866030579,387605517.985505,0.0,1.0
2012-09-20,698.7,700.06,693.62,699.16,12020300,21.0438017301524,21.0847629014033,20.890799708127,21.0576562439579,399100111.172696,0.0,1.0
2012-09-21,700.095,705.07,699.3617,702.41,20413900,21.0858170491929,21.2356566278497,21.0637311470765,21.1555413958442,677785892.154795,0.0,1.0
2012-09-24,690.79,695.12,683.0,686.86,22848800,20.8055643297152,20.9359774705361,20.5709411502707,20.6871985922034,758629869.484346,0.0,1.0
2012-09-25,673.54,692.78,673.0,688.26,18528200,20.2860200620107,20.8655001611779,20.2697560675434,20.7293645037852,615176549.655993,0.0,1.0
2012-09-26,665.18,672.69,661.2,668.74,20589400,20.0342293328507,20.2604193299789,19.9143576699253,20.1414512223016,683612873.969793,0.0,1.0
2012-09-27,681.32,682.17,660.35,664.29,21217500,20.5203420563725,20.5459427884043,19.8887569378935,20.007423860488,704467160.45412,0.0,1.0
2012-09-28,667.105,681.11,666.75,678.75,19111100,20.0922074612757,20.5140171696352,20.0815153908389,20.4429374901116,634530097.803924,0.0,1.0
2012-10-01,659.39,676.75,656.5,671.5,19414100,19.8598431699516,20.3827004735661,19.7728006810435,20.2245783051343,644590357.005886,0.0,1.0
2012-10-02,661.31,666.35,650.65,661.81,22428300,19.9176707058353,20.0694679875298,19.596607407648,19.9327299599716,744668354.651261,0.0,1.0
2012-10-03,671.45,671.86,662.63,664.86,15152900,20.2230723797207,20.2354209681125,19.9574271367553,20.0245914102034,503109246.407223,0.0,1.0
2012-10-04,666.8,674.25,665.55,671.25,13240200,20.0830213162525,20.3074042028843,20.0453731809116,20.2170486780662,439603445.167652,0.0,1.0
2012-10-05,652.59,666.0,651.28,665.2,21214500,19.6550373136971,20.0589265096344,19.6155820678598,20.0348317030162,704367553.927369,0.0,1.0
2012-10-08,638.17,647.56,636.11,646.88,22785500,19.2207284244044,19.5035412170853,19.1586842973626,19.4830606314599,756528171.769879,0.0,1.0
2012-10-09,635.85,640.49,623.55,638.65,29949900,19.1508534852117,19.2906033635972,18.7803958334572,19.2351853083753,994401838.52409,0.0,1.0
2012-10-10,640.91,644.98,637.0,639.74,18227000,19.3032531370717,19.4258354657417,19.1854897697253,19.2680144823926,605176054.370084,0.0,1.0
2012-10-11,628.1,647.2,628.1,646.5,19502900,18.9174350460981,19.4926985541071,18.9174350460981,19.4716155983162,647538710.197746,0.0,1.0
2012-10-12,629.714,635.38,625.3,629.56,16429100,18.9660463184503,19.1366977863235,18.8331032229345,18.9614080681763,545481862.887559,0.0,1.0
2012-10-15,634.76,635.13,623.85,632.35,15446500,19.1180243111944,19.1291681592554,18.789431385939,19.0454387062572,512857405.158695,0.0,1.0
2012-10-16,649.7925,650.3,631.0,635.34,19634700,19.5707807868042,19.5860659297526,19.004778720089,19.1354930459926,651914756.93972,0.0,1.0
2012-10-17,644.6136,652.79,644.0,648.87,13894200,19.4148000443106,19.6610610153517,19.3963193276344,19.5429964629226,461317667.999605,0.0,1.0
2012-10-18,632.64,642.06,630.0,639.59,17022300,19.0541730736563,19.3378894215853,18.9746602118163,19.2634967061517,565177393.444004,0.0,1.0
2012-10-19,609.84,631.77,609.62,631.05,26574500,18.3674710850382,19.027969971459,18.3608450132182,19.0062846455026,882331215.057758,0.0,1.0
2012-10-22,634.03,635.38,610.76,612.42,19526100,19.0960378001554,19.1366977863235,18.3951801126491,18.4451768363818,648309000.671294,0.0,1.0
2012-10-23,613.3554,633.9,611.7,631.0,25255200,18.4733496890201,19.0921223940799,18.4234915104254,19.004778720089,838527584.809752,0.0,1.0
2012-10-24,616.83,626.55,610.64,621.44,19947400,18.5779994578645,18.8707513582754,18.3915658916563,18.7168457810018,662297077.244846,0.0,1.0
2012-10-25,609.538,622.0,605.55,620.0,23440200,18.3583752955398,18.7337121456345,18.2382626845482,18.673475129089,778265636.12474,0.0,1.0
2012-10-26,604.0,614.0,591.0,609.43,36372600,18.1915789967254,18.4927640794527,17.80003838918,18.3551224966463,1207649451.64763,0.0,1.0
2012-10-31,595.32,601.96,587.7,594.88,18214400,17.9301503449182,18.1301372398491,17.70064731188,17.9168982012782,604757706.957726,0.0,1.0
2012-11-01,596.5399,603.0,594.17,598.22,12903500,17.9668919131601,18.1614604884527,17.8955140604046,18.0174940189091,428424272.648509,0.0,1.0
2012-11-02,576.8,596.95,574.75,595.89,21406200,17.3723555717073,17.9792435134027,17.3106126297483,17.9473178946337,710732410.986829,0.0,1.0
2012-11-05,584.6211,587.77,577.6,583.515,18897700,17.6079154367591,17.7027556074591,17.3964503783255,17.5746013547587,627444753.534294,0.0,1.0
2012-11-06,582.8495,590.74,580.09,590.23,13389900,17.5545574875032,17.7922075770291,17.4714454639246,17.77684713781,444573810.852581,0.0,1.0
2012-11-07,558.0019,574.54,555.75,573.835,28344600,16.8859988882686,17.3864673243332,16.8178529179834,17.3651329360162,936654133.367749,2.65,1.0
2012-11-08,537.75,562.23,535.29,560.63,37719500,16.2731451311661,17.0139477212376,16.1987017336344,16.9655292512983,1246449961.67047,0.0,1.0
2012-11-09,547.06,554.88,533.72,540.42,33211200,16.5548801031255,16.7915253749539,16.1511911100064,16.3539434528773,1097472102.41467,0.0,1.0
2012-11-12,542.83,554.5,538.65,554.15,18421500,16.4268737732234,16.7800259883433,16.3003805205069,16.769434448044,608742904.039359,0.0,1.0
2012-11-13,542.898,550.48,536.36,538.91,19033900,16.4289315581958,16.6583745826207,16.2310815854063,16.3082485218721,628979809.526628,0.0,1.0
2012-11-14,536.88,547.45,536.18,545.5,17041800,16.2468175881366,16.5666821051732,16.2256345075381,16.5076720949346,563150385.259503,0.0,1.0
2012-11-15,525.62,539.5,522.62,537.53,28211100,15.9060726059387,16.3261028326622,15.8152879748025,16.2664875915494,932242593.716295,0.0,1.0
2012-11-16,527.678,530.0,505.7501,525.2,45246200,15.9683508628981,16.0386181673975,15.3047787585342,15.8933627575796,1495171575.86221,0.0,1.0
2012-11-19,565.73,567.5,539.88,540.7097,29404200,17.1198631242298,17.1734260566002,16.3376022192728,16.3627102220907,971668870.556369,0.0,1.0
2012-11-20,560.9134,571.95,554.58,571.91,22955500,16.9741053727863,17.3080899261189,16.7824469118402,17.3068794643704,758570025.984609,0.0,1.0
2012-11-21,561.7,567.37,556.6,564.25,13321500,16.9979091030702,17.1694920559176,16.8435752301386,17.075076039536,440212175.781577,0.0,1.0
2012-11-23,571.5,572.0,562.6,567.17,9743800,17.2944722314485,17.3096030033045,17.025144492411,17.1634397471752,321986217.646701,0.0,1.0
2012-11-26,589.53,590.0,573.71,575.9,22520700,17.8400878645771,17.8543107901218,17.3613502430522,17.4276230237816,744201955.269615,0.0,1.0
2012-11-27,584.78,590.42,580.1,589.55,19047500,17.6963455319448,17.8670206384809,17.5547215073723,17.8406930954513,629429224.80198,0.0,1.0
2012-11-28,582.94,585.8,572.26,577.27,18602300,17.6406642915146,17.7272123065311,17.3174710046696,17.4690813386671,614717483.582301,0.0,1.0
2012-11-29,589.36,594.25,585.25,590.215,18382100,17.8349434021461,17.9829223508981,17.7105684574894,17.8608170220199,607440921.550464,0.0,1.0
2012-11-30,585.28,588.4,582.68,586.79,13975700,17.7114763038008,17.8058923201825,17.6327962901494,17.757171234806,461830372.335742,0.0,1.0
2012-12-03,586.19,594.59,585.5,593.65,13010000,17.7390143085788,17.9932112757602,17.7181338434175,17.9647654246708,429918583.261518,0.0,1.0
2012-12-04,575.8454,581.8,572.13,581.8,19895300,17.4259707434949,17.6061661316828,17.3135370039871,17.6061661316828,657444979.981775,0.0,1.0
2012-12-05,538.7923,569.25,538.77,568.91,37308500,16.3046867381772,17.2263837580963,16.3040119057524,17.2160948332342,1232868367.68734,0.0,1.0
2012-12-06,547.2445,553.31,518.63,528.94,42043300,16.5604633579403,16.7440147513259,15.6945444153913,16.0065409310627,1389330973.99224,0.0,1.0
2012-12-07,533.25,555.2,530.0,553.4,28108600,16.1369681844618,16.8012090689417,16.0386181673975,16.74673829026,928855456.530722,0.0,1.0
2012-12-10,529.8209,538.51,521.58,525.0,22517300,16.0331983249187,16.2961439043873,15.7838159693419,15.8873104488372,744089601.450776,0.0,1.0
2012-12-11,541.388,549.56,537.37,539.77,21155200,16.3832366271906,16.6305339624056,16.2616457445555,16.3342734494645,699078678.909614,0.0,1.0
2012-12-12,539.0,548.0,536.2701,547.77,17398000,16.3109720608062,16.5833259542148,16.2283610726266,16.576365799161,574921100.04488,0.0,1.0
2012-12-13,529.69,537.6399,525.8,531.15,22330700,16.0292370888468,16.2698133352034,15.9115196838068,16.0734189426664,737923359.510991,0.0,1.0
2012-12-14,509.794,518.132,505.58,514.75,36056400,15.4271534151514,15.6794741666227,15.2996312699488,15.5771296257885,1191492421.63802,0.0,1.0
2012-12-17,518.83,520.0,501.23,508.93,27057400,15.7005967241337,15.7360027302768,15.1679935548013,15.4010074413842,894118299.36512,0.0,1.0
2012-12-18,533.9,534.9,520.25,525.0,22345900,16.1566381878746,16.1868997315867,15.7435681162048,15.8873104488372,738425647.171681,0.0,1.0
2012-12-19,526.31,533.7,525.5,531.47,16048900,15.9269530711,16.1505858791322,15.9024412206932,16.0831026366543,530339765.634572,0.0,1.0
2012-12-20,521.7302,530.2,518.88,530.0,17203200,15.7883612532075,16.04467047614,15.7021098013193,16.0386181673975,568483887.130248,0.0,1.0
2012-12-21,519.33,519.67,510.24,512.47,21295300,15.7157274959897,15.7260164208518,15.440650063647,15.5081333061249,703708317.150579,0.0,1.0
2012-12-24,520.168,524.25,518.71,520.35,6276900,15.7410866696205,15.8646142910531,15.6969653388883,15.7465942705761,207421672.196327,0.0,1.0
2012-12-26,512.9995,519.46,511.12,519.0,10801300,15.5241567935205,15.7196614966723,15.4672802221136,15.7057411865648,356931559.829564,0.0,1.0
2012-12-27,515.06,516.25,504.66,513.54,16254300,15.5865107043392,15.6225219413566,15.2717906497337,15.5405131578968,537127258.102052,0.0,1.0
2012-12-28,509.5892,514.48,508.12,510.29,12652800,15.4209558509992,15.5689590089862,15.3764955909774,15.4421631408326,418114823.235307,0.0,1.0
2012-12-31,532.1729,535.4,509.0,510.53,23553300,16.1043734757295,16.2020305034427,15.403125749444,15.4494259113235,778324470.95569,0.0,1.0
2013-01-02,549.03,555.0,541.63,553.82,20018500,16.6144953442382,16.7951567601993,16.3905599207689,16.7594481386191,661516153.652631,0.0,1.0
2013-01-03,542.0959,549.67,541.0,547.88,12605900,16.4046587739844,16.633862732214,16.3714951482303,16.5796945689694,416565001.440151,0.0,1.0
2013-01-04,527.0,538.6299,525.8286,536.965,21226200,15.9478335362613,16.2997722634783,15.912385163957,16.2493898193521,701424891.00889,0.0,1.0
2013-01-07,523.9,529.3,515.2,522.0,17291300,15.8540227507539,16.0174350867991,15.5907473204589,15.796525817701,571395172.847801,0.0,1.0
2013-01-08,525.31,531.89,521.25,529.21,16382400,15.8966915273879,16.0958124850133,15.7738296599169,16.014711547865,541360353.452998,0.0,1.0
2013-01-09,517.1,525.0054,515.99,522.5,14557300,15.6482442535118,15.8874738611732,15.6146539399914,15.811656589557,481049484.405297,0.0,1.0
2013-01-10,523.51,528.72,515.52,528.55,21469500,15.8422207487062,15.9998833914461,15.6004310144467,15.994738929015,709464798.10401,0.0,1.0
2013-01-11,520.3,525.32,519.02,521.0,12518100,15.7450811933904,15.896994142825,15.706346417439,15.7662642739889,413663629.294852,0.0,1.0
2013-01-14,501.75,507.5,498.51,502.68,26221700,15.1837295575315,15.3577334338759,15.0856821559044,15.2118727931838,866502391.59943,0.0,1.0
2013-01-15,485.92,498.99,483.38,498.3,31313300,14.7046893205695,15.1002076968862,14.6278249995408,15.0793272317249,1034755539.83419,0.0,1.0
2013-01-16,506.09,509.44,492.5,494.64,24671600,15.3150646572419,15.4164408286774,14.9038102781949,14.9685699817387,815278963.781314,0.0,1.0
2013-01-17,502.68,510.75,502.03,510.31,16202800,15.2118727931838,15.4560834509402,15.1922027897709,15.4427683717069,535425428.199056,0.0,1.0
2013-01-18,500.0,502.22,496.4,498.516,16890100,15.1307718560354,15.1979524830762,15.021830298672,15.0858637251667,558137422.224856,0.0,1.0
2013-01-22,504.77,507.88,496.63,504.56,16483800,15.275119419542,15.3692328204865,15.0287904537257,15.2687644953625,544711140.873652,0.0,1.0
2013-01-23,514.005,514.99,504.77,508.81,30768200,15.554584775723,15.5843923962794,15.275119419542,15.3973760561388,1016742579.05511,0.0,1.0
2013-01-24,450.5,465.73,450.25,460.0,52173300,13.6328254422879,14.0937087530227,13.6252600563599,13.9203101075526,1724079263.64936,0.0,1.0
2013-01-25,439.88,456.23,435.0,451.69,43143800,13.3114478480657,13.8062240877581,13.1637715147508,13.6688366793053,1425697261.531,0.0,1.0
2013-01-28,449.83,453.21,435.86,437.825,28054200,13.6125502080008,13.7148342257476,13.1897964423432,13.2492603757374,927057795.429309,0.0,1.0
2013-01-29,458.27,460.2,452.12,458.5,20398500,13.8679576369307,13.926362416295,13.6818491431015,13.8749177919845,674073345.169876,0.0,1.0
2013-01-30,456.83,462.6,454.5,457.0,14898400,13.8243810139853,13.998990121204,13.7538716171362,13.8295254764164,492321216.054067,0.0,1.0
2013-01-31,455.49,459.28,454.98,456.98,11404800,13.7838305454111,13.8985217960799,13.768397158118,13.8289202455421,376874362.673404,0.0,1.0
2013-02-01,453.62,459.48,448.35,459.11,19267300,13.7272414586696,13.9045741048223,13.567763123307,13.8933773336488,636692568.737482,0.0,1.0
2013-02-04,442.316,455.94,442.0,453.91,17039900,13.3851649685483,13.7974482400816,13.3756023207353,13.7360173063461,563087599.301918,0.0,1.0
2013-02-05,457.844,459.74,442.22,444.05,20476700,13.8550662193094,13.9124421061874,13.382259860352,13.437638485345,676657483.00316,0.0,1.0
2013-02-06,457.35,466.5,452.58,456.47,21203800,13.8401170167156,14.117010141681,13.695769453209,13.813486858249,700684677.614187,0.0,1.0
2013-02-07,468.22,470.0,454.12,463.25,25163600,14.2492530877028,14.3034235001074,13.8201503826996,14.0980019923931,826857430.314578,2.65,1.0
2013-02-08,474.98,478.81,468.25,474.0,22612800,14.4549789235767,14.5715366086946,14.2501660721815,14.4251547639381,743040014.156061,0.0,1.0
2013-02-11,479.93,484.94,473.25,476.5,18481800,14.6056213625672,14.7580897705151,14.4023301519699,14.5012368038323,607298385.588228,0.0,1.0
2013-02-12,467.9,482.38,467.744,479.51,21751900,14.2395145865963,14.6801817616635,14.2347670673069,14.5928395798649,714751471.906234,0.0,1.0
2013-02-13,467.01,473.64,463.22,467.21,16971700,14.212429380394,14.4141989501934,14.0970890079144,14.2185159435855,557677607.737761,0.0,1.0
2013-02-14,466.59,471.64,464.02,464.5199,12688400,14.1996475976918,14.353333318278,14.1214352606805,14.1366486253778,416931512.931515,0.0,1.0
2013-02-15,460.16,470.16,459.92,468.85,13990900,14.0039645910839,14.3082927506607,13.9966607152541,14.2684257617561,459730707.12411,0.0,1.0
2013-02-19,459.99,462.73,453.85,461.1,15563700,13.9987910123711,14.0821769280951,13.811933522391,14.0325714380841,511411760.963734,0.0,1.0
2013-02-20,448.85,457.69,448.8,457.69,17010800,13.6597694426026,13.9287955356685,13.6582478018047,13.9287955356685,558962405.045194,0.0,1.0
2013-02-21,446.06,449.17,442.82,446.0,15970800,13.5748618860807,13.6695079437091,13.4762595623778,13.5730359171232,524788768.223468,0.0,1.0
2013-02-22,450.81,451.6,446.6,449.25,11809100,13.7194177618797,13.7434596864862,13.5912956066978,13.6719425689857,388038360.18407,0.0,1.0
2013-02-25,442.8,455.12,442.57,453.85,13306400,13.4756509060587,13.8505831986572,13.4686513583884,13.811933522391,437238539.427502,0.0,1.0
2013-02-26,448.97,451.54,437.66,443.82,17910700,13.6634213805175,13.7416337175288,13.3192262320362,13.5066923783355,588532458.67584,0.0,1.0
2013-02-27,444.57,452.44,440.65,448.43,20976800,13.5295169903038,13.7690232518907,13.4102203517497,13.6469876599004,689282254.694193,0.0,1.0
2013-02-28,441.4,447.87,441.4,444.05,11518400,13.4330449637179,13.6299452829641,13.4330449637179,13.5136919260058,378486171.507076,0.0,1.0
2013-03-01,430.47,438.1799,429.98,438.0,19730300,13.1004142853005,13.3350482530526,13.0855022054813,13.3295733894618,648323179.407389,0.0,1.0
2013-03-04,420.05,428.1999,419.0,427.8,20812700,12.7833043430216,13.031328749795,12.751349886266,13.0191586666935,683890049.114919,0.0,1.0
2013-03-05,431.144,435.19,420.75,421.48,22801200,13.120926003256,13.2440571766208,12.8046073141919,12.826823269841,749230699.903384,0.0,1.0
2013-03-06,425.662,435.25,424.43,434.51,16437500,12.954093306176,13.2458831455782,12.9166000769162,13.2233628617695,540124187.747219,0.0,1.0
2013-03-07,430.582,432.01,421.06,424.5,16731200,13.1038227606878,13.1472808218754,12.8140414871388,12.9187303740332,549774954.222737,0.0,1.0
2013-03-08,431.72,435.43,428.61,429.8,13981500,13.1384553052476,13.2513610524506,13.0438092476193,13.0800242986089,459421830.022068,0.0,1.0
2013-03-11,437.87,439.01,425.14,429.7499,16937000,13.3256171233873,13.3603105335791,12.9382073762461,13.0784996145294,556537391.2015,0.0,1.0
2013-03-12,428.43,438.88,427.57,435.6,16639700,13.0383313407469,13.3563542675046,13.0121591190233,13.2565346311634,546768331.367748,0.0,1.0
2013-03-13,428.35,434.5,425.36,428.45,14483900,13.0358967154703,13.22305853361,12.9449025957568,13.038939997066,475930325.348253,0.0,1.0
2013-03-14,432.5,434.64,430.45,432.83,10852700,13.1621929016946,13.227319127844,13.0998056289814,13.1722357309607,356611758.014554,0.0,1.0
2013-03-15,443.66,444.23,437.25,437.93,22998600,13.5018231277823,13.5191698328782,13.3067487774936,13.3274430923448,755717119.046275,0.0,1.0
2013-03-18,455.72,457.46,441.2,441.45,21649900,13.8688428882318,13.9217959879982,13.4269584005264,13.4345666045158,711399826.756412,0.0,1.0
2013-03-19,454.49,460.97,448.5,459.5,18813400,13.8314105246039,14.0286151720096,13.6491179570174,13.9838789325519,618194518.251772,0.0,1.0
2013-03-20,452.08,457.63,449.59,457.42,11023600,13.7580674381459,13.926969566711,13.6822897264113,13.9205786753599,362227406.603816,0.0,1.0
2013-03-21,452.73,457.98,450.1,450.22,13687700,13.7778487685184,13.9376210522962,13.6978104625497,13.7014624004646,449767777.619929,0.0,1.0
2013-03-22,461.91,462.1,453.11,454.58,14110900,14.0572220190099,14.0630042540418,13.7894132385823,13.8341494780401,463673819.065076,0.0,1.0
2013-03-25,463.58,469.95,461.78,464.69,17897700,14.1080448216592,14.3019018593096,14.0532657529354,14.1418252473722,588105288.215565,0.0,1.0
2013-03-26,461.136,465.8399,460.53,465.44,10510500,14.0336670194586,14.1768199424419,14.0152247329883,14.1646498593404,345367317.12956,0.0,1.0
2013-03-27,452.08,456.8,450.7301,456.46,11829900,13.7580674381459,13.9017103294661,13.7169861798846,13.8913631720405,388721832.920506,0.0,1.0
2013-03-28,442.66,451.819,441.62,449.82,15815700,13.4713903118246,13.750124473181,13.4397401832286,13.6892892740816,519692296.039767,0.0,1.0
2013-04-01,428.91,443.698,427.74,441.9,13919000,13.0529390924066,13.5029795747887,13.0173326977361,13.4482613716968,457368125.886145,0.0,1.0
2013-04-02,429.792,438.14,426.4,427.6,18911400,13.0797808360812,13.3338339836959,12.9765527243528,13.013072103502,621414726.336898,0.0,1.0
2013-04-03,431.99,437.28,430.31,431.37,12972000,13.1466721655562,13.3076617619723,13.0955450347473,13.1278038196624,426250400.818671,0.0,1.0
2013-04-04,427.72,435.0,425.25,433.76,12801700,13.0167240414169,13.2382749415888,12.9415549860015,13.2005382498013,420654467.789115,0.0,1.0
2013-04-05,423.2,424.95,419.68,424.5,13703400,12.8791677132882,12.9324251412142,12.7720442011172,12.9187303740332,450283668.098874,0.0,1.0
2013-04-08,426.21,427.5,422.49,424.85,10743900,12.9707704893208,13.0100288219062,12.8575604139583,12.9293818596184,353036669.854744,0.0,1.0
2013-04-09,426.98,428.5,422.75,426.36,10950500,12.9942037576083,13.0404616378639,12.8654729461073,12.9753354117145,359825394.246442,0.0,1.0
2013-04-10,435.69,437.06,426.01,428.1,13426000,13.2592735845996,13.3009665424616,12.9646839261293,13.0282885114808,441168507.662001,0.0,1.0
2013-04-11,434.33,437.99,431.2,433.72,11727300,13.2178849548972,13.3292690613023,13.1226302409496,13.199320937163,385350472.210977,0.0,1.0
2013-04-12,429.8,434.15,429.09,434.15,8521900,13.0800242986089,13.2124070480248,13.0584169992789,13.2124070480248,280023380.41448,0.0,1.0
2013-04-15,419.85,427.89,419.55,427.0,11340000,12.77721777983,13.0218976201297,12.7680879350427,12.9948124139274,372624078.421503,0.0,1.0
2013-04-16,426.24,426.61,420.57,421.57,10920400,12.9716834737996,12.9829436157039,12.7991294073196,12.8295622232772,358836330.334583,0.0,1.0
2013-04-17,402.8,420.6,398.11,420.27,33752000,12.2583382677517,12.8000423917983,12.1156083609102,12.7899995625322,1109065951.92967,0.0,1.0
2013-04-18,392.05,405.79,389.742,404.99,23796400,11.9311854962067,12.3493323874651,11.8609465569763,12.324986134699,781932241.600477,0.0,1.0
2013-04-19,390.53,399.6,385.1,387.97,21759800,11.884927615951,12.1609532566871,11.7196774253008,11.8070196070993,715011060.109012,0.0,1.0
2013-04-22,398.67,402.2,391.275,392.64,15354300,12.1326507378465,12.2400785781771,11.9076000638394,11.9491408576217,504531030.626742,0.0,1.0
2013-04-23,406.13,408.381,398.81,403.99,23722800,12.3596795448907,12.4281838136114,12.1369113320805,12.2945533187413,779513799.610021,0.0,1.0
2013-04-24,405.462,415.25,392.5,393.54,34630400,12.339350423831,12.6372268264247,11.9448802633876,11.9765303919836,1137929531.33757,0.0,1.0
2013-04-25,408.38,413.94,407.0,411.225,13744200,12.4281533807955,12.5973598375202,12.3861560947739,12.5147347421951,451624326.158802,0.0,1.0
2013-04-26,417.205,418.769,408.25,409.81,27289200,12.696722981622,12.7443199057798,12.424197114721,12.471672307615,896703086.495595,0.0,1.0
2013-04-29,430.12,433.617,420.0,420.45,22868800,13.0897627997154,13.1961863571193,12.7817827022237,12.7954774694046,751451986.296792,0.0,1.0
2013-04-30,442.78,445.25,432.07,435.1,24697800,13.4750422497395,13.550211305155,13.1491067908328,13.2413182231846,811551584.130388,0.0,1.0
2013-05-01,439.29,444.93,434.39,444.46,18103900,13.3688317220472,13.5404728040485,13.2197109238546,13.5261693805484,594880868.900799,0.0,1.0
2013-05-02,445.52,448.59,440.63,441.78,15065300,13.5584281654636,13.6518569104536,13.4096116954305,13.4446094337818,495034702.702244,0.0,1.0
2013-05-03,449.98,453.23,449.15,451.31,12903600,13.6941585246348,13.7930651764972,13.6688992873899,13.7346341698585,424002827.012319,0.0,1.0
2013-05-06,460.71,462.2,454.31,455.71,17737200,14.0207026398606,14.0660475356376,13.8259326177315,13.8685385600723,582831375.994523,0.0,1.0
2013-05-07,458.658,465.75,453.7,464.97,17276900,13.9582545015155,14.1740840322873,13.8073685999973,14.1503464358403,567706255.77429,0.0,1.0
2013-05-08,463.84,465.37,455.81,459.04,16878500,14.1159573538082,14.1625195622234,13.871581841668,13.9698798372113,554615124.130275,0.0,1.0
2013-05-09,456.77,463.0,455.58,459.81,14231700,13.9936174336583,14.1844798734238,13.9571605631413,14.0867509516177,464541326.774043,3.05,1.0
2013-05-10,452.97,459.71,450.48,457.97,11959000,13.877200536209,14.0836873490533,13.8009168323541,14.0303806644318,390357422.296057,0.0,1.0
2013-05-13,454.74,457.9,451.5,451.51,11319600,13.9314263015999,14.0282361426366,13.8321655785116,13.832471938768,369486568.895595,0.0,1.0
2013-05-14,443.86,455.2,442.15,453.85,15968500,13.5981063425873,13.9455188733964,13.5457187387351,13.9041602387762,521232753.402002,0.0,1.0
2013-05-15,428.85,441.0,422.36,439.16,26486200,13.1382595976626,13.5104873092439,12.9394317912296,13.4541170220579,864544256.076413,0.0,1.0
2013-05-16,434.578,437.85,418.9,423.24,21543000,13.3137427525546,13.4139838284635,12.8334311424994,12.9663914937968,703191734.135289,0.0,1.0
2013-05-17,433.26,440.09,431.01,439.05,15282300,13.2733644707551,13.4826085259073,13.2044334130549,13.450747059237,498834286.709173,0.0,1.0
2013-05-20,442.93,445.8,430.1,431.91,16127800,13.5696148387378,13.6575402323377,13.1765546297183,13.232005836135,526432514.031803,0.0,1.0
2013-05-21,439.66,445.48,434.2,438.15,16286500,13.4694350348802,13.6477367041314,13.302162334861,13.4231746361569,531612689.8758,0.0,1.0
2013-05-22,441.354,448.3499,438.22,444.05,15822800,13.521332462322,13.7356590341287,13.425319157952,13.6039271874597,516476914.583664,0.0,1.0
2013-05-23,442.14,446.16,435.79,435.95,12607900,13.5454123784786,13.6685692015697,13.3508736156358,13.3557753797389,411538368.138343,0.0,1.0
2013-05-24,445.15,445.66,440.36,440.85,9863100,13.6376268156687,13.6532511887474,13.4908802528313,13.5058919053972,321944501.367023,0.0,1.0
2013-05-28,441.439,451.11,440.85,449.9,13790900,13.5239365245018,13.8202175285102,13.5058919053972,13.7831479374803,450153037.473257,0.0,1.0
2013-05-29,444.95,447.5,439.4,440.0,11806300,13.6314996105398,13.7096214759334,13.4614696682126,13.4798512835993,385373094.310053,0.0,1.0
2013-05-30,451.58,454.5,444.51,445.65,12625700,13.8346164605631,13.9240736554452,13.6180197592562,13.652944828491,412119383.450399,0.0,1.0
2013-05-31,449.735,457.1,449.5,452.5,13725100,13.7780929932489,14.003727322121,13.7708935272225,13.8628016041561,448005239.297233,0.0,1.0
2013-06-03,450.72,452.36,442.48,450.73,13298300,13.8082694785088,13.8585125605659,13.5558286271978,13.8085758387653,434073928.33177,0.0,1.0
2013-06-04,449.31,454.43,447.39,453.22,10454600,13.76507268235,13.9219291336501,13.7062515131125,13.8848595426202,341251836.03448,0.0,1.0
2013-06-05,445.11,450.72,443.71,445.65,10378200,13.6364013746429,13.8082694785088,13.5935109387406,13.652944828491,338758039.975996,0.0,1.0
2013-06-06,438.46,447.0,434.05,445.47,14890500,13.4326718041067,13.6943034631111,13.2975669310143,13.647430343875,486045421.582023,0.0,1.0
2013-06-07,441.811,443.24,432.77,436.5,14447700,13.5353331260416,13.5791120066876,13.2583528181893,13.3726251938434,471591849.661904,0.0,1.0
2013-06-10,438.89,449.079,436.8,444.73,16076900,13.4458452951339,13.7579957604261,13.3818160015368,13.624759684898,524771071.3698,0.0,1.0
2013-06-11,437.6,442.7599,433.32,435.74,10218300,13.4063248220524,13.5644036507757,13.2752026322938,13.3493418143536,333538694.560397,0.0,1.0
2013-06-12,432.19,441.25,431.5,439.5,9472400,13.2405839233154,13.518146315655,13.2194450656207,13.464533270777,309191541.680505,0.0,1.0
2013-06-13,435.965,437.14,428.75,432.5,10208300,13.3562349201236,13.3922322502559,13.1351959950982,13.2500810912652,333212281.463736,0.0,1.0
2013-06-14,430.05,436.29,428.5,435.4,9709500,13.1750228284361,13.3661916284581,13.1275369886871,13.3389255656344,316930796.20232,0.0,1.0
2013-06-17,432.0,435.7,430.3615,431.44,9264800,13.234763078443,13.3481163733278,13.1845659504244,13.217606904082,302415205.793836,0.0,1.0
2013-06-18,431.77,434.9,430.21,431.56,6965200,13.2277167925447,13.3236075528121,13.1799245925392,13.2212832271594,227353250.085834,0.0,1.0
2013-06-19,423.0,431.66,423.0,431.4,11105000,12.9590388476421,13.2243468297238,12.9590388476421,13.2163814630562,362481743.841265,0.0,1.0
2013-06-20,416.838,425.98,415.17,419.3,12761100,12.7702596576204,13.0503342040628,12.7191587668453,12.8456855527573,416539016.779178,0.0,1.0
2013-06-21,413.5,420.0,408.1001,418.49,17182800,12.6679966040189,12.8671307707084,12.5025651291409,12.8208703719852,560869095.729464,0.0,1.0
2013-06-24,402.54,408.66,398.05,407.4,17169500,12.3322257629547,12.5197182398993,12.1946700078107,12.4811168475872,560434966.310906,0.0,1.0
2013-06-25,402.63,407.79,398.83,405.7,11220100,12.3349830052627,12.4930648975886,12.2185661078134,12.4290356039915,366238758.583826,0.0,1.0
2013-06-26,398.07,404.79,395.66,403.9,13133000,12.1952827283236,12.4011568206549,12.1214499065202,12.3738907578313,428678319.843974,0.0,1.0
2013-06-27,393.78,401.39,393.54,399.25,12044500,12.0638541783085,12.2969943334635,12.0565015321538,12.2314332385841,393148254.272501,0.0,1.0
2013-06-28,396.53,400.27,388.87,391.36,20661300,12.148103248831,12.2626819847416,11.9134312923938,11.9897149962487,674411891.402749,0.0,1.0
2013-07-01,409.22,412.27,401.22,402.69,13966200,12.5368744142603,12.6303142924761,12.2917862091039,12.3368211668014,455875059.057709,0.0,1.0
2013-07-02,418.49,421.63,409.47,409.96,16780900,12.8208703719852,12.917067492509,12.5445334206714,12.5595450732372,547750553.374685,0.0,1.0
2013-07-03,420.8,422.98,417.45,420.86,8604600,12.8916395912241,12.9584261271292,12.7890089053148,12.8934777527627,280865413.152323,0.0,1.0
2013-07-05,417.42,423.29,415.35,420.39,9786600,12.7880898245455,12.967923295079,12.7246732514613,12.8790788207098,319447441.177572,0.0,1.0
2013-07-08,415.05,421.0,410.65,420.11,10647800,12.7154824437679,12.897766796353,12.5806839309319,12.8705007335293,347558137.061958,0.0,1.0
2013-07-09,422.35,423.5,410.38,413.6,12592300,12.9391254309731,12.9743568604643,12.5724122040079,12.6710602065834,411029163.707553,0.0,1.0
2013-07-10,420.73,424.8,418.25,419.6,10050200,12.8894950694289,13.0141836938022,12.8135177258305,12.8548763604506,328051690.405538,0.0,1.0
2013-07-11,427.288,428.25,421.1701,422.95,11653300,13.0904061256059,13.1198779822759,12.9029779843151,12.9575070463598,380378973.931149,0.0,1.0
2013-07-12,426.51,429.79,423.41,427.65,9984400,13.0665712976544,13.1670574617685,12.9715996181563,13.1014963668892,325903892.229512,0.0,1.0
2013-07-15,427.44,431.46,424.8,425.01,8639900,13.0950628015038,13.2182196245949,13.0141836938022,13.0206172591876,282017651.383535,0.0,1.0
2013-07-16,430.195,430.71,424.17,426.52,7733500,13.1794650521546,13.1952426053615,12.9948829976462,13.0668776579109,252431568.302244,0.0,1.0
2013-07-17,430.31,432.22,428.22,429.7,7106800,13.1829881951037,13.2415030040848,13.1189589015066,13.1643002194605,231975259.534543,0.0,1.0
2013-07-18,431.758,434.87,430.61,433.38,7817100,13.227349160237,13.3226884720428,13.192179002797,13.2770407938324,255160381.790324,0.0,1.0
2013-07-19,424.95,433.98,424.35,433.1,9597200,13.0187790976489,13.2954224092192,13.0003974822622,13.268462706652,313265177.126826,0.0,1.0
2013-07-22,426.31,429.75,425.468,429.46,7421300,13.0604440925255,13.1658320207427,13.0346485589328,13.1569475733058,242240951.42451,0.0,1.0
2013-07-23,418.99,426.96,418.71,426.0,13192700,12.8361883848074,13.0803575091945,12.827610297627,13.0509469245757,430627006.031038,0.0,1.0
2013-07-24,440.51,444.59,435.26,438.93,21140600,13.495475656678,13.6204706413078,13.3346365220442,13.4470707361596,690056871.12568,0.0,1.0
2013-07-25,438.5,441.4,435.81,440.7,8196200,13.4338972451325,13.5227417195017,13.3514863361487,13.5012965015505,267534702.284717,0.0,1.0
2013-07-26,440.99,441.04,434.34,435.3,7148300,13.5101809489874,13.5117127502696,13.3064513784512,13.33586196307,233329873.885684,0.0,1.0
2013-07-29,447.79,449.99,440.2,440.8,8859200,13.7185059233703,13.7859051797883,13.4859784887282,13.5043601041149,289175890.593295,0.0,1.0
2013-07-30,453.32,457.15,449.23,449.96,11050800,13.8879231451846,14.0052591234032,13.7626218002985,13.784986099019,360712584.857368,0.0,1.0
2013-07-31,452.53,457.3425,449.43,454.99,11534200,13.8637206849254,14.0111565583398,13.7687490054274,13.939085308011,376491393.949927,0.0,1.0
2013-08-01,456.676,456.8,453.26,455.7527,7366100,13.9907376472477,13.9945365144276,13.886084983646,13.9624514047701,240439151.130946,0.0,1.0
2013-08-02,462.54,462.85,456.66,458.01,9813700,14.1703873016273,14.1798844695771,13.9902474708374,14.0316061054575,320332020.669521,0.0,1.0
2013-08-05,469.45,470.67,462.15,464.69,11387700,14.3820822388311,14.4194581901175,14.158439251626,14.2362547567631,371709442.083853,0.0,1.0
2013-08-06,465.25,471.89,462.17,468.02,11959200,14.253410931124,14.4568341414038,14.1590519721388,14.3382727221594,390363950.55799,0.0,1.0
2013-08-07,464.98,467.0,461.77,463.8,10673500,14.2451392042,14.307023976002,14.146797561881,14.2089886939395,348397018.720374,0.0,1.0
2013-08-08,461.01,464.1,457.95,463.855,9134900,14.216954060607,14.3122456769435,14.1225876055942,14.3046901928003,296215365.896751,3.05,1.0
2013-08-09,454.45,460.46,453.65,458.64,9530900,14.0146521178345,14.1999927696734,13.9899811492037,14.1438663160383,309056369.618204,0.0,1.0
2013-08-12,467.36,468.65,456.63,456.86,13015500,14.412779874114,14.4525618110312,14.0818805073534,14.0889734108348,422050717.011588,0.0,1.0
2013-08-13,489.57,494.66,468.05,470.94,31497900,15.0977076407266,15.2546766786401,14.4340585845581,14.5231824587369,1021375381.6111,0.0,1.0
2013-08-14,498.5,504.25,493.4,497.88,27013300,15.373097328068,15.5504199151018,15.2158199030466,15.3539773273791,875954257.143335,0.0,1.0
2013-08-15,497.91,502.399,489.0833,496.42,17510500,15.3549024887027,15.4933374614323,15.0826984401859,15.3089528096279,567809079.960925,0.0,1.0
2013-08-16,502.33,502.94,498.86,500.15,12939500,15.4912095903879,15.5100212039689,15.3841992639518,15.423981200869,419586281.953935,0.0,1.0
2013-08-19,507.74,513.74,504.0,504.34,18232800,15.6580470157537,15.8430792804847,15.5427102374047,15.5531953990728,591230941.041748,0.0,1.0
2013-08-20,501.07,510.57,500.82,509.71,12810300,15.4523528147944,15.7453205672852,15.4446431370973,15.7187992760071,415396742.355925,0.0,1.0
2013-08-21,502.36,507.15,501.2,503.59,11995700,15.4921347517116,15.6398521763885,15.4563618471969,15.5300663659814,388981889.751134,0.0,1.0
2013-08-22,502.96,505.59,498.2,504.98,8721700,15.5106379781847,15.5917437875584,15.3638457148314,15.5729321739774,282816621.609616,0.0,1.0
2013-08-23,501.02,503.35,499.35,503.27,7954700,15.450810879255,15.5226650753922,15.3993102322382,15.5201979785291,257945283.593567,0.0,1.0
2013-08-26,502.97,510.2,500.5,500.75,11820200,15.5109463652926,15.7339102442934,15.434774749645,15.4424844273421,383290990.374581,0.0,1.0
2013-08-27,488.59,502.51,486.3,498.0,15149600,15.0674857041539,15.4967605583298,14.9968650564482,15.3576779726737,491252701.966021,0.0,1.0
2013-08-28,490.896,495.8,486.0,486.0,10986000,15.1385997712322,15.289832808939,14.9876134432117,14.9876134432117,356240572.939134,0.0,1.0
2013-08-29,491.7,496.5,491.13,491.65,8559200,15.1633940947061,15.311419906491,15.1458160295567,15.1618521591667,277547270.335031,0.0,1.0
2013-08-30,487.216,492.95,486.5,492.0,9724900,15.0251133155305,15.2019424831918,15.0030327986059,15.1726457079427,315347164.370634,0.0,1.0
2013-09-03,488.58,500.6,487.35,493.1,11854600,15.067177317046,15.4378586207238,15.0292457027762,15.20656828981,384406471.505941,0.0,1.0
2013-09-04,498.691,502.24,496.28,499.56,12322600,15.3789875218286,15.4884341064169,15.3046353901175,15.4057863615038,399582203.176749,0.0,1.0
2013-09-05,495.27,500.68,493.64,500.25,8441700,15.2734882922211,15.4403257175869,15.2232211936358,15.4270650719478,273737124.02879,0.0,1.0
2013-09-06,498.22,499.38,489.95,498.44,12840200,15.3644624890472,15.4002353935618,15.1094263508263,15.3712470054206,416366302.990448,0.0,1.0
2013-09-09,506.17,507.92,503.48,505.0,12167400,15.6096302398158,15.6635979836956,15.5266741077947,15.5735489481932,394549567.374805,0.0,1.0
2013-09-10,494.64,507.45,489.5,506.2,26542700,15.2540599044243,15.649103789625,15.0955489309714,15.6105554011394,860694215.852137,0.0,1.0
2013-09-11,467.71,473.69,464.81,467.0101,32096300,14.42357342289,14.6079889134052,14.3341411616033,14.4019894092091,1040779565.01241,0.0,1.0
2013-09-12,472.69,475.4,466.01,468.5,14430400,14.5771502026167,14.6607231088536,14.3711476145495,14.4479360044129,467931363.894128,0.0,1.0
2013-09-13,464.9,471.8292,464.7,469.3402,10672700,14.3369166455743,14.55060424037,14.3307489034166,14.4738466892174,346081263.681731,0.0,1.0
2013-09-16,450.12,461.6099,447.22,461.0,19418100,13.8811205001203,14.2354542032091,13.7916882388336,14.2166456734992,629666399.908008,0.0,1.0
2013-09-17,455.32,459.71,447.5,447.96,14263600,14.0414817962205,14.176863736582,13.8003230778544,13.8145088848171,462522577.478119,0.0,1.0
2013-09-18,464.68,466.35,460.66,463.18,16316500,14.3301321292008,14.3816327762176,14.2061605118311,14.2838740630181,529091508.134116,0.0,1.0
2013-09-19,472.3,475.83,469.25,470.7,14447900,14.5651231054092,14.6739837544926,14.4710650375043,14.5157811681476,468498832.492929,0.0,1.0
2013-09-20,467.41,478.55,466.0,478.0,24975100,14.4143218096534,14.7578650478374,14.3708392274417,14.7409037569037,809862000.11034,0.0,1.0
2013-09-23,490.64,496.91,482.6,496.1,27218100,15.1307050612703,15.3240637779142,14.8827618265308,15.2990844221756,882595261.088173,0.0,1.0
2013-09-24,489.1,495.47,487.82,494.88,13012300,15.083213446656,15.2796560343788,15.0437398968468,15.2614611950136,421946951.324951,0.0,1.0
2013-09-25,481.53,489.64,481.4301,489.2,11319900,14.8497644059871,15.0998663504818,14.8466836187793,15.0862973177349,367067873.804269,0.0,1.0
2013-09-26,486.22,488.56,483.9,486.0,8472200,14.9943979595852,15.0665605428302,14.9228521505558,14.9876134432117,274726140.729558,0.0,1.0
2013-09-27,482.75,484.67,480.72,483.78,8144300,14.8873876331491,14.946597957863,14.8247850502484,14.9191515052612,264093400.526869,0.0,1.0
2013-09-30,476.75,481.66,474.411,477.25,9291300,14.702355368418,14.8537734383896,14.6302236238837,14.7177747238123,301286913.831184,0.0,1.0
2013-10-01,487.96,489.14,478.381,478.45,12638700,15.0480573163571,15.0844469950876,14.7526533057141,14.7547811767585,409832307.409963,0.0,1.0
2013-10-02,489.56,491.8,483.75,485.63,10328000,15.0973992536188,15.166477965785,14.9182263439376,14.9762031202199,334903753.624191,0.0,1.0
2013-10-03,483.41,492.35,480.7387,490.51,11526900,14.9077411822695,15.1834392567187,14.8253617341401,15.1266960288678,373780216.658665,0.0,1.0
2013-10-04,483.03,484.6,478.6,483.86,9245300,14.8960224721698,14.9444392481078,14.7594069833768,14.9216186021243,299795282.085762,0.0,1.0
2013-10-07,487.75,492.65,485.35,486.56,11153300,15.0415811870916,15.1926908699552,14.9675682811992,15.0048831212532,361665572.743677,0.0,1.0
2013-10-08,480.94,490.64,480.54,489.94,10389900,14.8315695666219,15.1307050612703,14.8192340823065,15.1091179637184,336910971.125096,0.0,1.0
2013-10-09,486.588,487.79,478.28,484.64,10775900,15.0057466051553,15.0428147355231,14.7495385959245,14.9456727965393,349427707.075808,0.0,1.0
2013-10-10,489.638,492.38,487.04,491.32,9950100,15.0998046730603,15.1843644180423,15.0196857024317,15.1516753846065,322649674.567783,0.0,1.0
2013-10-11,492.812,493.84,485.16,486.99,9562100,15.197686741103,15.2293889357935,14.9617089261493,15.0181437668923,310068085.062924,0.0,1.0
2013-10-14,496.04,497.58,489.35,489.83,9353500,15.2972340995282,15.3447257141425,15.0909231243532,15.1057257055316,303303859.36521,0.0,1.0
2013-10-15,498.68,502.0,495.52,497.505,11431200,15.3786482960099,15.4810328158277,15.2811979699182,15.3424128108334,370676974.092648,0.0,1.0
2013-10-16,501.114,502.53,499.23,500.79,8967900,15.4537097180691,15.4973773325456,15.3956095869436,15.4437179757736,290800094.125329,0.0,1.0
2013-10-17,504.5,504.78,499.68,499.98,9056900,15.558129592799,15.5667644318197,15.4094870067984,15.4187386200349,293686077.284948,0.0,1.0
2013-10-18,508.89,509.26,505.71,505.99,10376500,15.6935115331605,15.7049218561522,15.595444432853,15.6040792718738,336476452.312299,0.0,1.0
2013-10-21,521.362,524.3,511.52,511.77,14218100,16.0781319341147,16.1687360664113,15.7746173425342,15.7823270202314,461047159.121236,0.0,1.0
2013-10-22,519.8675,528.4496,508.03,526.405,19073700,16.0320434808413,16.2967043806993,15.6669902418824,16.2336515526211,618498617.883592,0.0,1.0
2013-10-23,524.96,525.67,519.0,519.0,11204400,16.1890896155317,16.2109851001915,16.0052908992322,16.0052908992322,363322581.052179,0.0,1.0
2013-10-24,531.91,532.47,522.45,525.0,13741600,16.4034186555118,16.4206883335533,16.1116844514526,16.1903231639632,445595799.845294,0.0,1.0
2013-10-25,525.958,533.23,525.11,531.315,12064000,16.2198666488986,16.4441257537526,16.19371542215,16.3850696225926,391196638.625316,0.0,1.0
2013-10-28,529.876,531.0,523.21,529.04,19658600,16.340692717768,16.3753554286942,16.1351218716518,16.3149115555488,637465039.794397,0.0,1.0
2013-10-29,516.678,539.25,514.54,536.27,22707400,15.9336834127813,16.6297747926994,15.8677502491155,16.5378754345497,736327797.738769,0.0,1.0
2013-10-30,524.896,527.52,517.02,519.61,12648700,16.1871159380412,16.2680367151503,15.944230251871,16.0241025128132,410156575.180706,0.0,1.0
2013-10-31,522.702,527.49,521.27,525.0,9846300,16.1194558065713,16.2671115538266,16.0752947727221,16.1903231639632,319283775.107463,0.0,1.0
2013-11-01,520.03,524.8,515.84,524.02,9817500,16.0370547713444,16.1841554218055,15.9078405731406,16.1601012273905,318349883.927721,0.0,1.0
2013-11-04,526.75,526.82,518.81,521.1,8736700,16.2442909078431,16.2464496175983,15.9994315441824,16.0700521918881,283303023.265732,0.0,1.0
2013-11-05,525.449,528.885,523.0,524.58,9471900,16.2041697451073,16.3101315553766,16.1286457423862,16.1773709054321,307143189.770816,0.0,1.0
2013-11-06,520.92,524.86,518.2,524.15,7977700,16.1585592918511,16.2807752244509,16.0741868713761,16.2587515411651,257185273.076652,3.05,1.0
2013-11-07,512.492,523.19,512.38,519.58,9379300,15.8971288654675,16.228973039821,15.8936547069774,16.1169934670583,302370085.584548,0.0,1.0
2013-11-08,520.56,521.13,512.59,514.58,9975600,16.147392353847,16.1650733390201,15.9001687541464,15.961897105891,321593618.47443,0.0,1.0
2013-11-11,519.048,521.67,514.41,519.99,8123300,16.1004912142301,16.1818237460262,15.9566238296113,16.129711368674,261879129.170508,0.0,1.0
2013-11-12,520.01,523.92,517.0,517.67,7295600,16.1303317541186,16.2516171085514,16.0369637446959,16.0577466570924,235195717.845749,0.0,1.0
2013-11-13,520.634,522.25,516.96,518.0,7043600,16.1496877799923,16.1998149239216,16.0357229738066,16.0679830169294,227071736.144843,0.0,1.0
2013-11-14,528.16,529.28,521.87,522.81,10086400,16.3831388228213,16.4178804077228,16.1880276004729,16.2171857163723,325165591.381018,0.0,1.0
2013-11-15,524.991,529.09,524.49,526.58,11354300,16.2848387491135,16.4119867459984,16.2692980937245,16.3341283726924,366040180.264265,0.0,1.0
2013-11-18,518.629,527.19,518.2,524.99,8748000,16.0874941391642,16.3530501287548,16.0741868713761,16.2848077298412,282018221.902874,0.0,1.0
2013-11-19,519.55,523.38,517.97,519.03,7462100,16.1160628888912,16.2348667015454,16.0670524387624,16.0999328673299,240563348.612419,0.0,1.0
2013-11-20,515.0,520.42,514.33,519.23,6925600,15.974925200229,16.1430496557344,15.9541422878326,16.1061367217765,223267649.475371,0.0,1.0
2013-11-21,521.136,521.21,513.67,517.6,9358100,16.1652594546535,16.1675548807988,15.9336695681585,16.055575308036,301686639.504948,0.0,1.0
2013-11-22,519.8,522.16,518.53,519.52,7990200,16.1238177069496,16.1970231894206,16.0844232312131,16.1151323107242,257588248.359436,0.0,1.0
2013-11-25,523.74,525.87,521.0,521.02,8189700,16.2460336395494,16.3121046894067,16.1610408336298,16.1616612190744,264019733.872653,0.0,1.0
2013-11-26,533.4,536.14,524.0,524.12,14335100,16.5456798093246,16.6306726152443,16.2540986503301,16.2578209629981,462135278.097838,0.0,1.0
2013-11-27,545.96,546.0,533.4,536.3098,12980300,16.9352818685768,16.9365226394661,16.5456798093246,16.6359396876695,418459205.048682,0.0,1.0
2013-11-29,556.07,558.33,547.81,549.48,11361700,17.248886710857,17.3189902661046,16.9926675222087,17.0444697068385,366278741.631674,0.0,1.0
2013-12-02,551.23,564.3299,550.82,558.0,16876600,17.0987534332471,17.5051027975781,17.0860355316314,17.3087539062676,544068212.593282,0.0,1.0
2013-12-03,566.322,566.38,557.68,558.3,16106000,17.5668962897944,17.5686954075839,17.2988277391529,17.3180596879376,519225592.360274,0.0,1.0
2013-12-04,565.0,569.19,560.82,565.5,13493200,17.5258888119018,17.6558595625599,17.3962282539659,17.5413984480185,434994086.851834,0.0,1.0
2013-12-05,567.901,575.1358,566.41,572.65,15985000,17.615875720651,17.8402939514056,17.5696259857509,17.7631862444877,515324791.622935,0.0,1.0
2013-12-06,560.02,566.75,559.57,565.79,12298300,17.3714128361792,17.5801725383103,17.3574541636741,17.5503940369662,396472873.620039,0.0,1.0
2013-12-09,566.43,569.58,560.9001,560.9001,11446200,17.5702463711956,17.667957078731,17.3987128976718,17.3987128976718,369002854.543287,0.0,1.0
2013-12-10,565.55,567.88,561.2,563.58,9938200,17.5429494116302,17.6152243159341,17.4080155774146,17.4818414453303,320387916.428342,0.0,1.0
2013-12-11,561.36,570.97,559.69,567.0,12847100,17.412978660972,17.7110738671355,17.3611764763421,17.5879273563687,414165100.435346,0.0,1.0
2013-12-12,560.54,565.34,560.03,562.1415,9367500,17.3875428577405,17.5364353644611,17.3717230289015,17.4372202222224,301989676.917601,0.0,1.0
2013-12-13,554.43,562.88,553.67,562.85,11886500,17.1980151043941,17.4601279547668,17.1744404574967,17.4591973765998,383197255.904037,0.0,1.0
2013-12-16,557.5,562.6389,555.01,555.02,10092600,17.2932442701508,17.4526492082313,17.2160062822895,17.2163164750119,325365467.121279,0.0,1.0
2013-12-17,554.99,559.44,553.375,555.81,8210800,17.2153858968449,17.3534216582838,17.1652897721878,17.2408217000763,264699956.14999,0.0,1.0
2013-12-18,550.77,551.45,538.8,549.7,20209400,17.0844845680197,17.1055776731385,16.7131838793852,17.0512939467299,651511094.390025,0.0,1.0
2013-12-19,544.46,550.0,543.7301,549.5,11439600,16.8887529602266,17.0605997283999,16.8661119934234,17.0450900922832,368790083.593977,0.0,1.0
2013-12-20,549.02,551.61,544.8175,545.43,15586200,17.0302008416112,17.1105407566958,16.8998423500501,16.9188416542931,502468268.201024,0.0,1.0
2013-12-23,570.09,570.72,562.76,568.0,17903800,17.68377690757,17.7033190490771,17.4564056420988,17.6189466286021,577183109.431262,0.0,1.0
2013-12-24,567.67,571.88,566.03,569.89,5984100,17.6087102687651,17.7393014048679,17.5578386623022,17.6775730531233,192915551.176153,0.0,1.0
2013-12-26,563.9,569.5,563.376,568.1,7286000,17.491767612445,17.6654755369523,17.4755135137946,17.6220485558255,234886232.82857,0.0,1.0
2013-12-27,560.09,564.41,559.5,563.82,8067300,17.3735841852355,17.507587441284,17.3552828146178,17.4892860706663,260073799.903641,0.0,1.0
2013-12-30,554.52,560.09,552.321,557.46,9058200,17.2008068388952,17.3735841852355,17.1325954592538,17.2920034992615,292018456.520416,0.0,1.0
2013-12-31,561.02,561.28,554.0,554.17,7967300,17.4024321084126,17.4104971191933,17.1846768173338,17.1899500936134,256849997.641377,0.0,1.0
2014-01-02,553.13,557.03,552.021,555.68,8381600,17.1576900504907,17.2786652122011,17.1232896775837,17.236789194686,270206210.413937,0.0,1.0
2014-01-03,540.98,553.7,540.43,552.86,14016700,16.7808058928542,17.1753710356637,16.7637452931258,17.1493148469876,451870691.694788,0.0,1.0
2014-01-06,543.93,546.8,533.6,537.45,14736100,16.8723127459429,16.9613380572529,16.5518836637713,16.6713078618701,475062725.169516,0.0,1.0
2014-01-07,540.0375,545.96,537.925,544.32,11328900,16.7515702287742,16.9352818685768,16.686042016181,16.8844102621139,365221334.48965,0.0,1.0
2014-01-08,543.46,545.56,538.69,538.81,9233200,16.8577336879932,16.9228741596834,16.7097717594396,16.7134940721076,297660110.479379,0.0,1.0
2014-01-09,536.519,546.86,535.3501,546.8,9969600,16.6424289194207,16.9631992135869,16.6061704921071,16.9613380572529,321400190.338694,0.0,1.0
2014-01-10,532.94,540.8,531.11,539.83,10892000,16.5314109440972,16.7752224238522,16.47464567591,16.7451337297857,351136542.405819,0.0,1.0
2014-01-13,535.73,542.5,529.88,529.91,13517600,16.6179547136285,16.827955186649,16.4364919710628,16.4374225492298,435780694.603829,0.0,1.0
2014-01-14,546.39,546.73,537.66,538.22,11877200,16.9486201556372,16.9591667081965,16.6778219090391,16.6951927014898,382897442.293645,0.0,1.0
2014-01-15,557.36,560.2,551.66,553.52,13987100,17.2889015720382,17.3769963051812,17.1120917203075,17.1697875666617,450916446.225157,0.0,1.0
2014-01-16,554.25,556.85,551.68,554.9,8188500,17.1924316353921,17.2730817431991,17.1127121057521,17.2125941623439,263981048.245506,0.0,1.0
2014-01-17,540.67,552.07,539.9,551.48,15240700,16.7711899184618,17.1248096219232,16.7473050788421,17.1065082513055,491330031.384903,0.0,1.0
2014-01-21,549.07,550.07,540.42,540.99,11733100,17.0317518052228,17.0627710774563,16.7634351004034,16.7811160855765,378251943.233723,0.0,1.0
2014-01-22,551.51,557.29,547.81,550.9147,13570900,17.1074388294725,17.2867302229818,16.9926675222087,17.0889730567119,437498981.209613,0.0,1.0
2014-01-23,556.18,556.5,544.8064,549.94,14401400,17.2522988308027,17.2622249979174,16.8994980361283,17.0587385720659,464272658.997718,0.0,1.0
2014-01-24,546.07,555.62,544.75,554.0,15334100,16.9386939885225,17.234928038352,16.8977485491743,17.1846768173338,494341062.697856,0.0,1.0
2014-01-27,550.5,554.8,545.75,550.07,19817100,17.0761093645167,17.2094922351205,16.9287678214078,17.0627710774563,638864118.115161,0.0,1.0
2014-01-28,506.5,515.0,502.07,508.76,38054400,15.7112613862447,15.974925200229,15.5738460102505,15.7813649414923,1226798608.09107,0.0,1.0
2014-01-29,500.75,507.37,498.62,503.95,17957500,15.5329005709023,15.7382481530878,15.4668295210451,15.6321622420494,578914291.246097,0.0,1.0
2014-01-30,499.782,506.5,496.7,502.54,24232200,15.5028739153803,15.7112613862447,15.4072725183568,15.5884250682002,781198211.796391,0.0,1.0
2014-01-31,500.6,501.53,493.55,495.18,16599900,15.5282476800673,15.5570956032444,15.3095618108214,15.360123224562,535147951.733597,0.0,1.0
2014-02-03,501.53,507.73,499.3,502.61,14338000,15.5570956032444,15.7494150910918,15.4879226261638,15.5905964172565,462228768.363443,0.0,1.0
2014-02-04,508.79,509.46,502.76,505.85,13452900,15.7822955196593,15.8030784320557,15.5952493080916,15.6910988592929,433694894.540142,0.0,1.0
2014-02-05,512.59,515.28,506.2519,506.56,11726600,15.9001687541464,15.9836105964544,15.7035655048036,15.7131225425787,378042396.086676,0.0,1.0
2014-02-06,512.51,513.5,507.81,510.06,9205900,15.9922959926798,16.0231878250982,15.8456377983702,15.915846508412,295024292.394265,3.05,1.0
2014-02-07,519.68,522.9299,517.38,521.38,13224300,16.2160277486797,16.3174372094641,16.1442588450814,16.2690743296002,423803185.99045,0.0,1.0
2014-02-10,528.99,531.99,518.0,518.66,12341400,16.5065357888971,16.6001474022862,16.1636052451818,16.1841998001274,395508619.70634,0.0,1.0
2014-02-11,535.96,537.75,529.5,530.61,10080600,16.7240267706711,16.7798816999933,16.5224497631733,16.5570860601272,323056070.770879,0.0,1.0
2014-02-12,535.92,539.56,533.24,536.95,11003600,16.7227786158259,16.836360706738,16.6391522411983,16.7549186030895,352635734.017266,0.0,1.0
2014-02-13,544.43,544.85,534.2,534.66,10978500,16.9883235591396,17.0014291850141,16.6691079574828,16.6834617382025,351831346.641876,0.0,1.0
2014-02-14,543.99,545.9799,541.21,542.47,9747300,16.9745938558425,17.0366864390035,16.887847094102,16.9271639717254,312374703.750273,0.0,1.0
2014-02-18,545.99,551.19,545.61,546.0,9294700,17.0370015981019,17.1992617279764,17.0251441270727,17.0373136368132,297870093.148632,0.0,1.0
2014-02-19,537.37,546.89,534.35,544.75,11206000,16.768024228964,17.0650850821187,16.6737885381523,16.9983087979011,359122108.709647,0.0,1.0
2014-02-20,531.15,537.0,529.0,532.99,10923500,16.5739361505373,16.756478796646,16.5068478276084,16.6313512734159,350068744.823293,0.0,1.0
2014-02-21,525.25,534.57,524.6,532.7927,9956600,16.3898333108721,16.6806533898008,16.3695507946378,16.625194749642,319082204.852621,0.0,1.0
2014-02-24,527.55,529.9199,522.42,523.15,10318200,16.4616022144704,16.5355522686606,16.301526355575,16.3243051814997,330670510.627153,0.0,1.0
2014-02-25,522.06,529.565,521.0,529.38,8284000,16.2902929619683,16.5244780147967,16.2572168585709,16.5187052986377,265479881.184252,0.0,1.0
2014-02-26,517.35,525.0,515.6,523.61,9864900,16.1433227289475,16.3820323430897,16.0887159544705,16.3386589622194,316143466.911458,0.0,1.0
2014-02-27,527.67,528.78,516.05,517.14,10781500,16.4653466790059,16.4999829759599,16.1027576964789,16.1367699160103,345518027.400774,0.0,1.0
2014-02-28,526.24,532.75,522.12,529.08,13284600,16.4207251432905,16.6238623443448,16.2921651942361,16.5093441372988,425735638.529732,0.0,1.0
2014-03-03,527.76,530.65,522.81,523.42,8527900,16.4681550274076,16.5583342149724,16.3136958653156,16.3327302267047,273296219.067018,0.0,1.0
2014-03-04,531.24,532.64,527.77,531.0,9255000,16.5767444989389,16.6204299185205,16.4684670661189,16.5692555698678,296597815.108673,0.0,1.0
2014-03-05,532.36,534.75,529.13,530.92,7145100,16.6116928346042,16.6862700866042,16.5109043308553,16.5667592601774,228981204.617286,0.0,1.0
2014-03-06,530.75,534.4399,528.1,532.79,6624600,16.5614546020854,16.6765937661669,16.4787643435917,16.62511049919,212300581.952341,0.0,1.0
2014-03-07,530.44,531.98,526.05,531.09,7883200,16.5517814020352,16.5998353635749,16.4147964077758,16.5720639182695,252635321.022657,0.0,1.0
2014-03-10,530.92,533.33,528.3391,528.36,6378000,16.5667592601774,16.6419605896,16.4862251891788,16.4868773500854,204397716.343935,0.0,1.0
2014-03-11,536.09,538.74,532.59,535.45,9972300,16.728083273918,16.8107735324117,16.618869724964,16.708112796395,319585347.553561,0.0,1.0
2014-03-12,536.61,537.35,532.0,534.51,7118800,16.7443092869054,16.7674001515414,16.6004594409975,16.678781157533,228138360.474945,0.0,1.0
2014-03-13,530.65,539.66,529.16,537.44,9205100,16.5583342149724,16.839481093851,16.5118404469892,16.7702084999431,294998654.549632,0.0,1.0
2014-03-14,524.69,530.89,523.0,528.79,8471400,16.3723591430394,16.5658231440436,16.3196246008303,16.5002950146712,271485546.289748,0.0,1.0
2014-03-17,526.74,529.97,525.85,527.7,7126600,16.4363270788553,16.5371155826042,16.4085556335499,16.4662827951398,228388329.460126,0.0,1.0
2014-03-18,531.4,531.97,525.2001,525.9,7487400,16.5817371183197,16.5995233248636,16.3882762377027,16.4101158271064,239950997.390024,0.0,1.0
2014-03-19,531.26,536.24,529.0,532.26,8027000,16.5773685763615,16.7327638545874,16.5068478276084,16.6085724474912,257243723.595605,0.0,1.0
2014-03-20,528.7,532.67,527.35,529.89,7442800,16.4974866662695,16.6213660346544,16.4553614402444,16.5346192729139,238521687.551684,0.0,1.0
2014-03-21,532.87,533.75,526.33,531.93,13358800,16.6276068088803,16.6550662154745,16.4235334916921,16.5982751700184,428113548.61953,0.0,1.0
2014-03-24,539.19,540.5,535.06,538.42,12703600,16.82481527442,16.8656923455999,16.6959432866544,16.8007882936502,407116153.864348,0.0,1.0
2014-03-25,544.99,545.75,539.59,541.5,10081900,17.0057977269722,17.0295126690308,16.8372968228719,16.8968962167296,323097732.26841,0.0,1.0
2014-03-26,539.78,549.0,538.86,546.52,10706000,16.8432255583865,17.1309252502023,16.8145179969472,17.0535396498007,343098455.813447,0.0,1.0
2014-03-27,537.46,541.5,535.1201,540.015,7929700,16.7708325773656,16.8968962167296,16.6978186393093,16.850558468102,254125520.742004,0.0,1.0
2014-03-28,536.86,538.9399,534.25,538.32,7163000,16.7521102546878,16.8170111862505,16.6706681510393,16.7976679065372,229554851.39097,0.0,1.0
2014-03-31,536.74,540.81,535.93,539.23,6023900,16.7483657901523,16.8753655456501,16.7230906545372,16.8260634292652,193049765.362845,0.0,1.0
2014-04-01,541.65,541.87,536.77,537.76,7170000,16.9015767973991,16.9084416490476,16.7493019062862,16.7801937387046,229779182.531516,0.0,1.0
2014-04-02,542.55,543.48,540.26,542.38,6443600,16.9296602814158,16.9586798815664,16.8582034165288,16.9243556233237,206500019.603916,0.0,1.0
2014-04-03,538.79,542.5,537.64,541.39,5798000,16.8123337259681,16.9281000878593,16.776449274169,16.8934637909053,185810278.984342,0.0,1.0
2014-04-04,531.82,540.0,530.58,539.81,9830400,16.5948427441942,16.8500904100351,16.5561499439933,16.8441616745204,315037834.86162,0.0,1.0
2014-04-07,523.47,530.9,521.89,528.02,10351800,16.3342904202612,16.5661351827548,16.2849883038763,16.4762680339013,331747300.101779,0.0,1.0
2014-04-08,523.44,526.12,518.7001,525.19,8710300,16.3333543041273,16.4169806787549,16.1854510753597,16.3879610786043,279141647.643552,0.0,1.0
2014-04-09,530.32,530.49,522.02,522.64,7363200,16.5480369374996,16.5533415955917,16.2890448071232,16.3083912072236,235970722.010609,0.0,1.0
2014-04-10,523.48,532.24,523.17,530.68,8559000,16.3346024589725,16.6079483700686,16.3249292589223,16.5592703311063,274292890.277162,0.0,1.0
2014-04-11,519.61,522.83,517.14,519.0,9704200,16.2138434777006,16.3143199427382,16.1367699160103,16.1948091163115,310993464.870619,0.0,1.0
2014-04-14,521.68,522.16,517.21,521.9,7345500,16.2784354909391,16.2934133490813,16.1389541869893,16.2853003425876,235403484.698082,0.0,1.0
2014-04-15,517.9599,521.64,511.33,520.27,9517500,16.1623539699495,16.2771873360939,15.9554754247467,16.2344380326462,305010232.879178,0.0,1.0
2014-04-16,519.01,521.09,514.1354,518.05,7670200,16.1951211550228,16.2600252069725,16.043014764814,16.1651654387383,245809244.888875,0.0,1.0
2014-04-17,524.94,527.76,519.2,520.0,10154800,16.3801601108219,16.4681550274076,16.2010498905374,16.2260129874412,325433980.860675,0.0,1.0
2014-04-21,531.17,532.14,523.96,525.34,6519600,16.5745602279599,16.6048279829557,16.3495803171148,16.3926416592737,208935614.844138,0.0,1.0
2014-04-22,531.699,531.826,526.501,528.31,7234400,16.5910670757875,16.5950299674209,16.4288693536553,16.4853171565289,231843029.024547,0.0,1.0
2014-04-23,524.75,531.13,524.45,529.06,14105000,16.3742313753072,16.5733120731147,16.3648702139683,16.5087200598762,452027248.201819,0.0,1.0
2014-04-24,567.77,570.0,560.73,568.21,27139700,17.7166219113067,17.7862065439259,17.4969466585536,17.7303516146038,869754265.014029,0.0,1.0
2014-04-25,571.94,571.99,563.96,564.53,13938400,17.8467420539175,17.848302247474,17.5977351623026,17.6155213688465,446688167.056805,0.0,1.0
2014-04-28,594.09,595.75,572.55,572.8,23910200,18.5379077994402,18.5897062255155,17.8657764153066,17.873577383089,766257490.957472,0.0,1.0
2014-04-29,592.33,595.98,589.51,593.74,12049200,18.482988986252,18.5968831158754,18.3949940696662,18.5269864445449,386144396.9538,0.0,1.0
2014-04-30,590.09,599.43,589.8,592.64,16308600,18.4130923149215,18.7045364712728,18.4040431922939,18.4926621863022,522646691.245953,0.0,1.0
2014-05-01,591.48,594.8,586.36,592.0,8716000,18.4564656957917,18.5600625479423,18.2967018756077,18.4726917087792,279324317.286569,0.0,1.0
2014-05-02,592.58,594.2,589.71,592.34,6839800,18.4907899540344,18.5413402252645,18.4012348438922,18.4833010249633,219197162.158866,0.0,1.0
2014-05-05,600.96,601.0,590.0,590.14,10252400,18.7522783941012,18.7535265489464,18.4102839665198,18.414652508478,328561797.906014,0.0,1.0
2014-05-06,594.41,604.4099,594.41,601.8,13377300,18.5478930382017,18.8599286291116,18.5478930382017,18.7784896458502,428706423.776689,0.0,1.0
2014-05-07,592.33,597.29,587.73,595.25,10102300,18.482988986252,18.6377601870553,18.3394511790554,18.5741042899507,323751497.306574,0.0,1.0
2014-05-08,587.99,594.41,586.4,588.25,8224900,18.4502249215658,18.6516746809094,18.4003331587377,18.4583833230345,262119240.90677,3.29,1.0
2014-05-09,585.5425,586.25,580.33,584.54,10414200,18.3734261231245,18.3956263886596,18.2098658629097,18.341969209769,331890016.735921,0.0,1.0
2014-05-12,592.83,593.66,587.4,587.49,7614600,18.6020967027532,18.6281408305188,18.4317116259252,18.4345356879721,242669597.418655,0.0,1.0
2014-05-13,593.76,594.54,590.7,592.0,5704900,18.6312786772376,18.6557538816438,18.5352605676439,18.5760525749876,181809390.685483,0.0,1.0
2014-05-14,593.87,597.4,591.74,592.43,5943000,18.6347303086282,18.7454962978,18.5678941735189,18.5895453158782,189397396.771868,0.0,1.0
2014-05-15,588.82,596.6,588.04,594.7,8244500,18.4762690493314,18.72039352405,18.4517938449252,18.6607744363938,262743873.075158,0.0,1.0
2014-05-16,597.51,597.53,585.4,588.63,9866300,18.7489479291906,18.7495754985344,18.3689546915502,18.4703071405658,314428998.110429,0.0,1.0
2014-05-19,604.59,607.33,597.33,597.85,11348400,18.971107476878,19.0570844769717,18.7432998050969,18.7596166080343,361662025.496527,0.0,1.0
2014-05-20,604.71,606.4,600.73,604.51,8387000,18.9748728929405,19.0279025024873,18.8499865935343,18.968597199503,267285203.891242,0.0,1.0
2014-05-21,606.31,606.7,602.06,603.83,7030700,19.0250784404404,19.0373160426435,18.8917199548936,18.9472598418155,224061295.218572,0.0,1.0
2014-05-22,607.27,609.85,604.1,606.6,7170000,19.0552017689404,19.1361582142841,18.9557320279561,19.0341781959248,228500645.27247,0.0,1.0
2014-05-23,614.13,614.7293,606.47,607.25,8293200,19.2704580538465,19.289263169232,19.0300989951904,19.0545741995967,264295892.799672,0.0,1.0
2014-05-27,625.63,625.86,615.63,615.88,12459500,19.6313104265025,19.6385274739556,19.3175257546277,19.3253703714246,397071658.266715,0.0,1.0
2014-05-28,624.01,629.83,623.78,626.02,11267200,19.5804773096588,19.7630999886899,19.5732602622057,19.6435480287056,359074263.656064,0.0,1.0
2014-05-29,635.38,636.87,627.77,627.85,13445500,19.9372504815804,19.9840043976898,19.6984603462837,19.7009706236587,428494480.615203,0.0,1.0
2014-05-30,633.0,644.17,628.9,637.98,20143600,19.8625697296742,20.2130672081584,19.7339180142056,20.0188344962679,641956150.364092,0.0,1.0
2014-06-02,628.65,634.83,622.5,633.96,13191100,19.7260733974087,19.9199923246273,19.5330958242057,19.8926930581742,420387010.021434,0.0,1.0
2014-06-03,637.54,638.74,628.25,628.46,10453900,20.0050279707054,20.0426821313304,19.7135220105337,19.7201114886431,333155215.566789,0.0,1.0
2014-06-04,644.82,647.89,636.11,637.44,11981500,20.2334632118302,20.3297951060958,19.9601567626273,20.0018901239866,381838281.915217,0.0,1.0
2014-06-05,647.35,649.3699,642.61,646.2,10850200,20.3128507338146,20.3762320996866,20.1641167993459,20.276765496549,345784895.583731,0.0,1.0
2014-06-06,645.57,651.26,644.47,649.9,12497800,20.2569970622209,20.4355405405176,20.2224807483146,20.3928658251426,398292240.514125,0.0,1.0
2014-06-09,93.7,93.88,91.75,92.7,75414997,20.5811572094247,20.6206941176178,20.1528407039991,20.3615077194629,343342463.545446,0.0,7.000007000007
2014-06-10,94.25,95.05,93.57,94.73,62777000,20.7019644289037,20.8776840208732,20.5526027757297,20.8073961840854,285805352.932554,0.0,1.0
2014-06-11,93.86,94.76,93.47,94.13,45681000,20.6163011278186,20.8139856687843,20.5306378267335,20.6756064901083,207972256.197524,0.0,1.0
2014-06-12,92.29,94.12,91.9,94.04,54749000,20.2714514285785,20.6734099952087,20.1857881274934,20.6558380360117,249256212.748369,0.0,1.0
2014-06-13,91.28,92.44,90.88,92.2,54525000,20.0496054437171,20.3043988520728,19.9617456477323,20.251682974482,248236406.146319,0.0,1.0
2014-06-16,92.2,92.75,91.45,91.51,35561000,20.251682974482,20.372490193961,20.0869458570106,20.1001248264083,161898850.78348,0.0,1.0
2014-06-17,92.08,92.7,91.8,92.31,29726000,20.2253250356865,20.3615077194629,20.1638231784972,20.2758444183778,135333799.341687,0.0,1.0
2014-06-18,92.18,92.29,91.35,92.27,33514000,20.2472899846827,20.2714514285785,20.0649809080144,20.2670584387793,152579457.41564,0.0,1.0
2014-06-19,91.86,92.3,91.3389,92.29,35528000,20.1770021478949,20.2736479234781,20.0625427986758,20.2714514285785,161748611.418,0.0,1.0
2014-06-20,90.91,92.55,90.9,91.85,100898000,19.9683351324312,20.3285602959686,19.9661386375316,20.1748056529953,459359136.31089,0.0,1.0
2014-06-23,90.83,91.62,90.6,91.32,43694000,19.9507631732342,20.1242862703041,19.900243790543,20.0583914233155,198926025.312376,0.0,1.0
2014-06-24,90.28,91.74,90.19,90.75,39036000,19.8299559537552,20.1506442090995,19.8101874996586,19.9331912140373,177719511.23939,0.0,1.0
2014-06-25,90.36,90.7,89.65,90.21,36869000,19.8475279129522,19.9222087395392,19.6915767750793,19.8145804894579,167853792.906165,0.0,1.0
2014-06-26,90.9,91.05,89.8,90.37,32629000,19.9661386375316,19.9990860610258,19.7245241985735,19.8497244078518,148550310.795933,0.0,1.0
2014-06-27,91.98,92.0,90.77,90.82,64029000,20.2033600866903,20.2077530764896,19.9375842038365,19.9485666783346,291505343.404726,0.0,1.0
2014-06-30,92.93,93.725,92.09,92.1,49589000,20.4120271021541,20.5866484466738,20.2275215305861,20.2297180254858,225764239.236861,0.0,1.0
2014-07-01,93.52,94.07,93.13,93.52,38223000,20.5416203012316,20.6624275207106,20.4559570001465,20.5416203012316,174018159.598913,0.0,1.0
2014-07-02,93.48,94.06,93.09,93.865,28465000,20.5328343216331,20.660231025811,20.447171020548,20.6173993752684,129592834.497111,0.0,1.0
2014-07-03,94.03,94.1,93.2,93.67,22891800,20.6536415411121,20.6690170054095,20.4713324644438,20.5745677247259,104219682.021464,0.0,1.0
2014-07-07,95.968,95.99,94.1,94.14,56468000,21.0793222526582,21.0841545414373,20.6690170054095,20.6778029850079,257082317.877494,0.0,1.0
2014-07-08,95.35,96.8,93.92,96.27,65222000,20.9435788678618,21.2620706283064,20.6294800972163,21.1456563986267,296936724.10225,0.0,1.0
2014-07-09,95.39,95.95,94.76,95.44,36436000,20.9523648474602,21.0753685618389,20.8139856687843,20.9633473219583,165882470.322738,0.0,1.0
2014-07-10,95.035,95.55,93.52,93.76,39686000,20.8743892785238,20.9875087658541,20.5416203012316,20.5943361788224,180678771.468552,0.0,1.0
2014-07-11,95.22,95.89,94.8625,95.36,34018000,20.9150244341667,21.0621895924412,20.8364997415054,20.9457753627614,154874022.270252,0.0,1.0
2014-07-14,96.45,96.89,95.65,95.86,42810000,21.1851933068198,21.281839082403,21.0094737148503,21.0556001077423,194901431.400714,0.0,1.0
2014-07-15,95.32,96.85,95.03,96.8,45477900,20.9369893831629,21.2730531028045,20.873291031074,21.2620706283064,207047601.193612,0.0,1.0
2014-07-16,94.78,97.1,94.74,96.97,53502000,20.8183786585835,21.327965475295,20.809592678985,21.2994110415999,243578985.816421,0.0,1.0
2014-07-17,93.0899,95.279,92.57,95.03,57298000,20.447149055599,20.9279837540745,20.3329532857678,20.873291031074,260861065.554733,0.0,1.0
2014-07-18,94.43,94.74,93.02,93.62,49988000,20.7415013370969,20.809592678985,20.4317955562507,20.5635852502278,227580769.746762,0.0,1.0
2014-07-21,93.939,95.0,93.72,94.99,39079000,20.6336534375256,20.8667015463751,20.585550199224,20.8645050514755,177915277.685319,0.0,1.0
2014-07-22,94.72,94.89,94.12,94.68,55197000,20.8051996891858,20.8425401024793,20.6734099952087,20.7964137095873,251295825.952469,0.0,1.0
2014-07-23,97.19,97.88,95.17,95.42,92918000,21.3477339293915,21.4992920774652,20.9040419596686,20.9589543321591,423028526.112861,0.0,1.0
2014-07-24,97.03,97.32,96.42,97.035,45729000,21.3125900109977,21.3762883630866,21.1786038221209,21.3136882584475,208190786.183677,0.0,1.0
2014-07-25,97.671,97.84,96.64,96.85,43469000,21.4533853340632,21.4905060978667,21.2269267099125,21.2730531028045,197901666.002281,0.0,1.0
2014-07-28,99.02,99.24,97.55,97.82,55318000,21.7496924960217,21.7980153838133,21.4268077457778,21.4861131080675,251846703.625898,0.0,1.0
2014-07-29,98.38,99.44,98.25,99.33,43143000,21.6091168224461,21.8419452818057,21.5805623887511,21.8177838379099,196417483.179655,0.0,1.0
2014-07-30,98.15,98.7,97.67,98.44,33010000,21.5585974397549,21.6794046592339,21.4531656845732,21.6222957918439,150284892.561027,0.0,1.0
2014-07-31,95.6,97.45,95.33,97.16,56843000,20.9984912403522,21.4048427967816,20.9391858780625,21.3411444446927,258789583.394319,0.0,1.0
2014-08-01,96.13,96.62,94.81,94.9,48511000,21.114905470032,21.2225337201133,20.8249681432824,20.8447365973789,220856419.964495,0.0,1.0
2014-08-04,95.59,96.58,95.17,96.37,39958000,20.9962947454526,21.2137477405148,20.9040419596686,21.1676213476228,181917108.056756,0.0,1.0
2014-08-05,95.12,95.68,94.36,95.36,55933000,20.8930594851705,21.0160631995492,20.7261258727995,20.9457753627614,254646619.073491,0.0,1.0
2014-08-06,94.96,95.48,94.71,94.75,38558000,20.8579155667766,20.9721333015568,20.8030031942862,20.8117891738847,175543316.793944,0.0,1.0
2014-08-07,94.48,95.95,94.1,94.93,46711000,20.855719071877,21.1802100438887,20.7718370519012,20.955053042901,211608876.432895,0.47,1.0
2014-08-08,94.74,94.82,93.28,94.26,41865000,20.9131120329131,20.9307714055396,20.5908284824798,20.8071557971542,189655661.661346,0.0,1.0
2014-08-11,95.99,96.08,94.8355,95.27,36585000,21.1890397302019,21.2089065244067,20.934192908986,21.0301053765635,165736352.128995,0.0,1.0
2014-08-12,95.97,96.88,95.61,96.04,33795000,21.1846248870453,21.3855002506715,21.1051577102261,21.2000768380935,153097171.523831,0.0,1.0
2014-08-13,97.24,97.24,96.04,96.15,31916000,21.4649674274907,21.4649674274907,21.2000768380935,21.2243584754549,144584977.847451,0.0,1.0
2014-08-14,97.5,97.57,96.8,97.33,28116000,21.5223603885268,21.5378123395749,21.367840878045,21.4848342216955,127370323.259773,0.0,1.0
2014-08-15,97.98,98.19,96.86,97.9,48951000,21.6283166242857,21.6746724774302,21.3810854075149,21.6106572516592,221756462.295105,0.0,1.0
2014-08-18,99.16,99.37,97.98,98.49,47572000,21.8887923705263,21.9351482236708,21.6283166242857,21.7408951247795,215509354.748682,0.0,1.0
2014-08-19,100.53,100.68,99.32,99.41,69274700,22.1912091267548,22.2243204504295,21.9241111157793,21.9439779099841,313826324.253942,0.0,1.0
2014-08-20,100.57,101.09,99.95,100.44,52612800,22.2000388130681,22.3148247351402,22.0631786752128,22.17134233255,238345047.076462,0.0,1.0
2014-08-21,100.58,100.94,100.11,100.57,33421900,22.2022462346464,22.2817134114656,22.0984974204658,22.2000388130681,151406964.253657,0.0,1.0
2014-08-22,101.32,101.47,100.19,100.29,44102400,22.3655954314414,22.398706755116,22.1161567930923,22.1382310088754,199791469.07568,0.0,1.0
2014-08-25,101.54,102.17,101.28,101.79,40144700,22.4141587061642,22.5532262655978,22.3567657451281,22.469344245622,181862406.322614,0.0,1.0
2014-08-26,100.889,101.5,100.86,101.42,33119800,22.2704555614162,22.4053290198509,22.2640540388391,22.3876696472245,150038399.213937,0.0,1.0
2014-08-27,102.13,102.57,100.7,101.02,46827400,22.5443965792845,22.6415231287302,22.2287352935861,22.299372784092,212136188.483949,0.0,1.0
2014-08-28,102.25,102.78,101.56,101.59,68389800,22.5708856382242,22.6878789818747,22.4185735493208,22.4251958140557,309817574.821144,0.0,1.0
2014-08-29,102.5,102.9,102.2,102.86,44567000,22.626071177682,22.7143680408144,22.5598485303327,22.7055383545012,201896187.107637,0.0,1.0
2014-09-02,103.3,103.74,102.72,103.06,53491400,22.8026649039468,22.8997914533925,22.6746344524048,22.7496867860674,242325256.424024,0.0,1.0
2014-09-03,98.94,103.2,98.58,103.1,125233100,21.8402290958035,22.7805906881637,21.7607619189843,22.7585164723806,567327515.643176,0.0,1.0
2014-09-04,98.12,100.09,97.79,98.85,85594800,21.659220526382,22.0940825773092,21.5863756142978,21.8203623015987,387759188.552983,0.0,1.0
2014-09-05,98.97,99.39,98.31,98.8,58353200,21.8468513605384,21.9395630668274,21.7011615363699,21.8093251937071,264350047.917279,0.0,1.0
2014-09-08,98.36,99.31,98.05,99.3,46277800,21.7121986442615,21.921903694201,21.6437685753338,21.9196962726227,209646405.8099,0.0,1.0
2014-09-09,97.99,103.08,96.14,99.08,189560600,21.630524045864,22.754101629224,21.2221510538766,21.8711329978998,858742171.692866,0.0,1.0
2014-09-10,101.0,101.11,97.76,98.01,100741900,22.2949579409354,22.3192395782968,21.5797533495628,21.6349388890206,456378160.791144,0.0,1.0
2014-09-11,101.43,101.44,99.62,100.41,62353100,22.3898770688028,22.3920844903811,21.9903337631286,22.1647200678151,282470283.939713,0.0,1.0
2014-09-12,101.66,102.19,101.08,101.21,62626100,22.4406477651039,22.5576411087544,22.3126173135619,22.3413137940799,283707020.966671,0.0,1.0
2014-09-15,101.63,103.05,101.44,102.81,61216500,22.434025500369,22.7474793644891,22.3920844903811,22.6945012466096,277321290.149094,0.0,1.0
2014-09-16,100.86,101.26,98.89,99.8,66818200,22.2640540388391,22.3523509019715,21.8291919879119,22.0300673515382,302697956.09746,0.0,1.0
2014-09-17,101.58,101.8,100.5922,101.27,60892400,22.4229883924774,22.4715516672003,22.2049392889719,22.3545583235498,275853061.319656,0.0,1.0
2014-09-18,101.79,102.35,101.56,101.93,37023900,22.469344245622,22.5929598540073,22.4185735493208,22.5002481477183,167724644.733871,0.0,1.0
2014-09-19,100.96,102.35,100.88,102.29,70838500,22.2861282546222,22.5929598540073,22.2684688819957,22.5797153245375,320910607.633997,0.0,1.0
2014-09-22,101.06,102.14,100.58,101.8,52722000,22.3082024704053,22.5466040008628,22.2022462346464,22.4715516672003,238839741.887245,0.0,1.0
2014-09-23,102.64,102.94,100.54,100.6,63347200,22.6569750797783,22.7231977271277,22.1934165483332,22.206661077803,286973728.183296,0.0,1.0
2014-09-24,101.75,102.85,101.2,102.16,59725174,22.4605145593087,22.7033309329229,22.3391063725016,22.5510188440194,270565326.473404,0.0,1.0
2014-09-25,97.87,100.71,97.72,100.51,99565849,21.6040349869243,22.2309427151644,21.5709236632496,22.1867942835982,451050447.174697,0.0,1.0
2014-09-26,100.75,100.75,98.4,98.53,62370501,22.2397724014777,22.2397724014777,21.7210283305747,21.7497248110928,282549113.467208,0.0,1.0
2014-09-29,100.11,100.435,98.63,98.65,49766312,22.0984974204658,22.1702386217609,21.7717990268759,21.7762138700325,225449966.100681,0.0,1.0
2014-09-30,100.75,101.54,100.53,100.81,55264139,22.2397724014777,22.4141587061642,22.1912091267548,22.2530169309475,250356069.465893,0.0,1.0
2014-10-01,99.18,100.69,98.7,100.59,51491286,21.8932072136829,22.2265278720078,21.787250977924,22.2044536562247,233264395.464556,0.0,1.0
2014-10-02,99.9,100.22,98.04,99.27,47757828,22.0521415673213,22.1227790578272,21.6415611537555,21.9130740078877,216351187.599397,0.0,1.0
2014-10-03,99.62,100.21,99.04,99.44,43469585,21.9903337631286,22.1205716362489,21.8623033115866,21.950600174719,196924708.117022,0.0,1.0
2014-10-06,99.62,100.65,99.42,99.95,37051182,21.9903337631286,22.2176981856946,21.9461853315624,22.0631786752128,167848236.893466,0.0,1.0
2014-10-07,98.75,100.12,98.73,99.43,42094183,21.7982880858156,22.1007048420441,21.793873242659,21.9483927531407,190693900.13039,0.0,1.0
2014-10-08,100.8,101.11,98.31,98.76,57404674,22.2508095093692,22.3192395782968,21.7011615363699,21.8004955073939,260053061.744271,0.0,1.0
2014-10-09,101.02,102.38,100.61,101.54,77376525,22.299372784092,22.5995821187423,22.2088684993813,22.4141587061642,350528987.12363,0.0,1.0
2014-10-10,100.73,102.03,100.3,100.69,66331592,22.235357558321,22.5223223635014,22.1404384304537,22.2265278720078,300493538.034408,0.0,1.0
2014-10-13,99.81,101.78,99.81,101.33,53583368,22.0322747731165,22.4671368240436,22.0322747731165,22.3678028530197,242741887.306423,0.0,1.0
2014-10-14,98.75,100.52,98.57,100.39,63688562,21.7982880858156,22.1890017051765,21.758554497406,22.1603052246585,288520156.846284,0.0,1.0
2014-10-15,97.54,99.15,95.18,97.97,100933600,21.53119007484,21.886584948948,21.0102385823588,21.6261092027074,457246594.813369,0.0,1.0
2014-10-16,96.26,97.72,95.41,95.55,72154523,21.2486401128163,21.5709236632496,21.0610092786599,21.0919131807562,326872418.522007,0.0,1.0
2014-10-17,97.67,99.0,96.81,97.5,68179688,21.5598865553581,21.8534736252733,21.3700482996234,21.5223603885268,308865731.267267,0.0,1.0
2014-10-20,99.76,99.96,98.22,98.315,77517279,22.0212376652249,22.0653860967911,21.6812947421651,21.7022652471591,351166626.989901,0.0,1.0
2014-10-21,102.47,103.02,101.27,103.02,94623904,22.6194489129471,22.7408570997541,22.3545583235498,22.7408570997541,428662585.025671,0.0,1.0
2014-10-22,102.99,104.11,102.6,102.84,68263146,22.7342348350192,22.98146605179,22.6481453934651,22.7011235113446,309243810.383736,0.0,1.0
2014-10-23,104.83,105.051,103.63,104.08,71074674,23.1404004054283,23.189184422309,22.8755098160311,22.974843787055,321980516.537311,0.0,1.0
2014-10-24,105.22,105.49,104.53,105.18,47053916,23.2264898469824,23.2860902295968,23.074177758079,23.2176601606692,213162344.983577,0.0,1.0
2014-10-27,105.11,105.48,104.7,104.85,34187701,23.202208209621,23.2838828080185,23.1117039249103,23.1448152485849,154876174.700473,0.0,1.0
2014-10-28,106.74,106.74,105.35,105.4,48060949,23.5620179268856,23.5620179268856,23.2551863275005,23.266223435392,217724377.944995,0.0,1.0
2014-10-29,107.34,107.37,106.36,106.65,52687879,23.6944632215842,23.7010854863192,23.4781359069098,23.5421511326808,238685167.879565,0.0,1.0
2014-10-30,106.98,107.35,105.9,106.959,40654793,23.6149960447651,23.6966706431626,23.3765945143075,23.6103604594506,184173215.481191,0.0,1.0
2014-10-31,108.0,108.04,107.21,108.01,44639285,23.8401530457527,23.848982732066,23.6657667410662,23.842360467331,202223650.609445,0.0,1.0
2014-11-03,109.4,110.3,108.01,108.22,52282550,24.1491920667162,24.3478600087641,23.842360467331,23.8887163204756,236848957.687625,0.0,1.0
2014-11-04,108.6,109.49,107.72,109.36,41574365,23.9725983404514,24.169058860921,23.77834524156,24.140362380403,188339035.046586,0.0,1.0
2014-11-05,108.86,109.3,108.125,109.1,37435905,24.0299913014874,24.1271178509331,23.8677458154816,24.0829694193669,169591098.355818,0.0,1.0
2014-11-06,108.7,108.79,107.8,108.6,34968457,24.0984213704151,24.118374065202,23.8988944225459,24.0762517095407,157731131.739877,0.47,1.0
2014-11-07,109.01,109.32,108.55,108.75,33691535,24.1671473191255,24.235873267836,24.0651668791035,24.1095062008522,151971359.376929,0.0,1.0
2014-11-10,108.83,109.33,108.67,109.02,27195547,24.1272419295517,24.2380902339234,24.0917704721528,24.169364285213,122670108.280586,0.0,1.0
2014-11-11,109.7,109.75,108.4,108.7,27442252,24.3201179791585,24.3312028095957,24.031912387792,24.0984213704151,123782912.853458,0.0,1.0
2014-11-12,111.25,111.43,109.37,109.38,46942431,24.6637477227109,24.7036531122847,24.2469580982732,24.2491750643606,211741763.963193,0.0,1.0
2014-11-13,112.82,113.45,111.6,111.8,59522855,25.0118113984381,25.1514802619465,24.7413415357711,24.7856808575198,268487891.34558,0.0,1.0
2014-11-14,114.18,114.19,113.05,113.15,44063595,25.3133187863293,25.3155357524167,25.0628016184491,25.0849712793235,198756287.927648,0.0,1.0
2014-11-17,113.99,117.28,113.3,114.27,46746712,25.271196430668,26.000578273434,25.118225770635,25.3332714811162,210858940.355249,0.0,1.0
2014-11-18,115.47,115.69,113.89,113.94,44223978,25.5993074116083,25.6480806655319,25.2490267697937,25.2601116002308,199479722.539071,0.0,1.0
2014-11-19,114.67,115.74,113.8,115.44,41869160,25.4219501246136,25.6591654959691,25.2290740750067,25.592656513346,188857918.203196,0.0,1.0
2014-11-20,116.31,116.86,114.85,114.91,43395537,25.7855325629529,25.9074656977618,25.4618555141874,25.475157310712,195742899.478513,0.0,1.0
2014-11-21,116.47,117.57,116.03,117.51,57179298,25.8210040203518,26.0648702899696,25.7234575125047,26.051568493445,257916881.652275,0.0,1.0
2014-11-24,118.625,118.77,116.62,116.85,47450824,26.298760212194,26.3309062204618,25.8542585116633,25.9052487316743,214034956.461182,0.0,1.0
2014-11-25,117.6,119.75,117.45,119.07,68840440,26.0715211882319,26.5481688970304,26.0382666969204,26.3974152030848,310516432.299861,0.0,1.0
2014-11-26,119.0,119.1,117.83,117.94,40831886,26.3818964404728,26.4040661013471,26.1225114082429,26.1468980352047,184179118.622638,0.0,1.0
2014-11-28,118.93,119.4,118.05,119.27,24814402,26.3663776778607,26.4705750839702,26.1712846621665,26.4417545248335,111929551.564379,0.0,1.0
2014-12-01,115.07,119.25,111.27,118.81,83814037,25.510628768111,26.4373205926587,24.6681816548858,26.3397740848115,378057370.724075,0.0,1.0
2014-12-02,114.63,115.75,112.75,113.5,59348940,25.4130822602638,25.6613824620565,24.9962926358261,25.1625650923837,267703418.362499,0.0,1.0
2014-12-03,115.93,116.35,115.11,115.75,43063440,25.7012878516303,25.7944004273026,25.5194966324607,25.6613824620565,194244919.866275,0.0,1.0
2014-12-04,115.49,117.2,115.29,115.77,42155776,25.6037413437832,25.9828425447345,25.5594020220345,25.6658163942314,190150748.082843,0.0,1.0
2014-12-05,115.0,116.08,114.64,115.99,38318895,25.4951100054989,25.7345423429419,25.4152992263513,25.7145896481549,172843848.253628,0.0,1.0
2014-12-08,112.4,114.648,111.62,114.1,57664850,24.9186988227659,25.4170727992212,24.745775467946,25.2955830576298,260107045.961743,0.0,1.0
2014-12-09,114.12,114.3,109.35,110.19,60208036,25.3000169898047,25.3399223793785,24.2425241660983,24.4287493174428,271578515.978421,0.0,1.0
2014-12-10,111.95,114.85,111.54,114.41,44565318,24.8189353488313,25.4618555141874,24.7280397392465,25.3643090063403,201019394.264022,0.0,1.0
2014-12-11,111.62,113.8,111.34,112.26,41471578,24.745775467946,25.2290740750067,24.6837004174978,24.8876612975418,187064557.437538,0.0,1.0
2014-12-12,109.73,111.87,109.58,110.46,56028138,24.3267688774208,24.8011996201319,24.2935143861093,24.4886074018036,252724380.032496,0.0,1.0
2014-12-15,108.225,111.6,106.35,110.7,67218082,23.9931154812619,24.7413415357711,23.5774343398679,24.541814587902,303198512.512115,0.0,1.0
2014-12-16,106.745,110.16,106.26,106.37,60790733,23.6650045003216,24.4220984191805,23.557481645081,23.5818682720428,274206869.218927,0.0,1.0
2014-12-17,109.41,109.84,106.82,107.12,53411773,24.2558259626229,24.3511555043826,23.6816317459773,23.7481407286004,240922823.775822,0.0,1.0
2014-12-18,112.65,112.65,110.66,111.87,59006218,24.9741229749518,24.9741229749518,24.5329467235523,24.8011996201319,266157512.893116,0.0,1.0
2014-12-19,111.78,113.24,111.66,112.26,88429770,24.7812469253449,25.1049239741104,24.7546433322957,24.8876612975418,398877414.053386,0.0,1.0
2014-12-22,112.94,113.49,111.97,112.16,45167549,25.0384149914874,25.1603481262963,24.8233692810062,24.8654916366675,203735858.91097,0.0,1.0
2014-12-23,112.54,113.33,112.46,113.23,26028419,24.94973634799,25.1248766688973,24.9320006192905,25.102707008023,117405580.299689,0.0,1.0
2014-12-24,112.01,112.71,112.01,112.58,14479611,24.8322371453559,24.9874247714764,24.8322371453559,24.9586042123397,65312731.1331802,0.0,1.0
2014-12-26,113.99,114.52,112.01,112.1,33720951,25.271196430668,25.388695633302,24.8322371453559,24.8521898401429,152104045.213517,0.0,1.0
2014-12-29,113.91,114.77,113.7,113.79,27598920,25.2534607019685,25.4441197854879,25.2069044141324,25.2268571089193,124489590.329889,0.0,1.0
2014-12-30,112.52,113.92,112.11,113.64,29881477,24.9453024158151,25.255677668056,24.8544068062303,25.1936026176078,134785449.219824,0.0,1.0
2014-12-31,110.38,113.13,110.21,112.82,41403351,24.4708716731041,25.0805373471486,24.4331832496177,25.0118113984381,186756808.029973,0.0,1.0
2015-01-02,109.33,111.44,107.35,111.39,53204626,24.2380902339234,24.7058700783722,23.7991309486114,24.694785247935,239988452.2436,0.0,1.0
2015-01-05,106.25,108.65,105.41,108.29,64285491,23.5552646789936,24.0873365399779,23.369039527649,24.0075257608302,289970565.469436,0.0,1.0
2015-01-06,106.26,107.43,104.63,106.54,65797116,23.557481645081,23.8168666773109,23.1961161728291,23.6195566955292,296789005.357027,0.0,1.0
2015-01-07,107.75,108.2,106.695,107.2,40105934,23.8878095921088,23.9875730660433,23.6539196698844,23.7658764572999,180904589.507761,0.0,1.0
2015-01-08,111.89,112.15,108.7,109.23,59364547,24.8056335523067,24.86327467058,24.0984213704151,24.2159205730491,267773816.372141,0.0,1.0
2015-01-09,112.01,113.25,110.21,112.67,53315099,24.8322371453559,25.1071409401978,24.4331832496177,24.9785569071266,240486759.36984,0.0,1.0
2015-01-12,109.25,112.63,108.8,112.6,49650790,24.220354505224,24.9696890427769,24.1205910312894,24.9630381445146,223958274.695362,0.0,1.0
2015-01-13,110.22,112.8,108.91,111.43,67091928,24.4354002157051,25.0073774662633,24.1449776582512,24.7036531122847,302629473.586734,0.0,1.0
2015-01-14,109.8,110.49,108.5,109.04,48956588,24.3422876400329,24.4952583000659,24.0540820486664,24.1737982173878,220826959.318304,0.0,1.0
2015-01-15,106.82,110.06,106.66,110.0,60013996,23.6816317459773,24.3999287583062,23.6461602885784,24.3866269617816,270703265.783573,0.0,1.0
2015-01-16,105.99,107.58,105.2,107.03,78513345,23.4976235607203,23.8501211686224,23.3224832398129,23.7281880338135,354147704.130422,0.0,1.0
2015-01-20,108.72,108.9667,106.5,107.84,49899907,24.1028553025899,24.1575478559669,23.6106888311794,23.9077622868957,225081959.00164,0.0,1.0
2015-01-21,109.55,111.06,108.27,108.95,48575897,24.286863487847,24.6216253670496,24.0030918286554,24.1538455226009,219109788.261166,0.0,1.0
2015-01-22,112.4,112.47,109.72,110.26,53796409,24.9186988227659,24.9342175853779,24.3245519113334,24.4442680800549,242657789.421801,0.0,1.0
2015-01-23,112.98,113.75,111.53,112.3,46464828,25.0472828558371,25.2179892445696,24.7258227731591,24.8965291618915,209587454.960873,0.0,1.0
2015-01-26,113.1,114.3626,112.8,113.74,55614979,25.0738864488863,25.3538005870858,25.0073774662633,25.2157722784821,250860756.577263,0.0,1.0
2015-01-27,109.14,112.48,109.03,112.42,95568749,24.1959678782622,24.9364345514654,24.1715812513004,24.9231327549408,431078984.661354,0.0,1.0
2015-01-28,115.31,118.12,115.31,117.625,146477063,25.5638359542094,26.1868034247785,25.5638359542094,26.0770636034505,660709533.764193,0.0,1.0
2015-01-29,118.9,119.19,115.56,116.32,84436432,26.3597267795984,26.424018796134,25.6192601063953,25.7877495290403,380864788.49888,0.0,1.0
2015-01-30,117.16,120.0,116.85,118.4,83745461,25.9739746803848,26.6035930492163,25.9052487316743,26.2488784752267,377748047.093062,0.0,1.0
2015-02-02,118.63,119.17,116.08,118.05,62739100,26.2998686952377,26.4195848639592,25.7345423429419,26.1712846621665,282995307.666601,0.0,1.0
2015-02-03,118.65,119.09,117.61,118.5,51915749,26.3043026274126,26.4018491352597,26.0737381543194,26.2710481361011,234174754.83386,0.0,1.0
2015-02-04,119.56,120.51,118.309,118.5,70149743,26.5060465413691,26.7166583196754,26.228704083831,26.2710481361011,316422264.632709,0.0,1.0
2015-02-05,119.94,120.23,119.25,120.02,42246245,26.6944886588011,26.759032611703,26.5409185639656,26.7122938871878,189815009.75968,0.47,1.0
2015-02-06,118.93,120.25,118.45,120.02,43706567,26.4696976504186,26.7634839187996,26.3628662800983,26.7122938871878,196376327.450336,0.0,1.0
2015-02-09,119.72,119.84,118.43,118.55,38889797,26.6455242807376,26.6722321233177,26.3584149730016,26.3851228155817,174734279.865748,0.0,1.0
2015-02-10,122.02,122.15,120.16,120.17,62008506,27.157424596856,27.1863580929844,26.7434530368646,26.7456786904129,278608079.169479,0.0,1.0
2015-02-11,124.88,124.92,122.5,122.77,73561797,27.7939615116815,27.8028641258749,27.2642559671764,27.3243486129816,330517735.138226,0.0,1.0
2015-02-12,126.46,127.48,125.57,126.06,74474466,28.1456147723194,28.3726314342501,27.947531606517,28.0565886303857,334618413.793627,0.0,1.0
2015-02-13,127.08,127.28,125.65,127.28,54272219,28.2836052923165,28.3281183632833,27.9653368349037,28.3281183632833,243848459.884766,0.0,1.0
2015-02-17,127.83,128.88,126.92,127.49,63152405,28.4505293084421,28.6842229310179,28.247994835543,28.3748570877985,283747688.615219,0.0,1.0
2015-02-18,128.715,128.78,127.45,127.625,44891737,28.6474996474702,28.6619663955345,28.3659544736051,28.4049034107011,201701370.069316,0.0,1.0
2015-02-19,128.45,129.03,128.33,128.48,37362381,28.5885198284392,28.717607734243,28.5618119858591,28.5951967890842,167871504.654671,0.0,1.0
2015-02-20,129.495,129.5,128.05,128.62,48948419,28.8211006242408,28.822213451015,28.4994936865056,28.626355938761,219928294.933808,0.0,1.0
2015-02-23,133.0,133.0,129.66,130.02,70974110,29.6011921929343,29.6011921929343,28.8578239077885,28.9379474355287,318891096.29352,0.0,1.0
2015-02-24,132.17,133.6,131.17,132.94,69228130,29.416462948422,29.7347314058348,29.1938975935879,29.5878382716443,311046299.418905,0.0,1.0
2015-02-25,128.79,131.6,128.15,131.56,74711746,28.6641920490828,29.2896006961666,28.521750221989,29.2806980819732,335684527.610744,0.0,1.0
2015-02-26,130.415,130.87,126.61,128.785,91287529,29.0258607506882,29.1271279871377,28.1789995755445,28.6630792223086,410160552.921854,0.0,1.0
2015-02-27,128.46,130.57,128.24,130.0,62014847,28.5907454819875,29.0603583806875,28.541781103924,28.933496128432,278636569.677378,0.0,1.0
2015-03-02,129.09,130.28,128.3,129.25,48096663,28.730961655533,28.9958144277856,28.5551350252141,28.7665721123065,216101302.180893,0.0,1.0
2015-03-03,129.36,129.52,128.09,128.96,37816283,28.7910543013382,28.8266647581117,28.5083963006989,28.7020281594046,169910914.608383,0.0,1.0
2015-03-04,128.54,129.56,128.32,129.1,31666340,28.6085507103743,28.835567372305,28.5595863323108,28.7331873090814,142278837.708614,0.0,1.0
2015-03-05,126.41,128.75,125.76,128.58,56517146,28.1344865045777,28.6552894348894,27.9898190239355,28.6174533245676,253935056.703365,0.0,1.0
2015-03-06,126.6,129.37,126.26,128.4,72842060,28.1767739219961,28.7932799548866,28.1011017013525,28.5773915606975,327283911.974075,0.0,1.0
2015-03-09,127.14,129.57,125.06,127.96,88528487,28.2969592136065,28.8377930258534,27.8340232755516,28.4794628045705,397764005.390651,0.0,1.0
2015-03-10,124.51,127.22,123.8,126.41,68856582,27.7116123303929,28.3147644419933,27.5535909284607,28.1344865045777,309376911.115963,0.0,1.0
2015-03-11,122.24,124.77,122.11,124.75,68938974,27.2063889749195,27.7694793226497,27.1774554787911,27.7650280155531,309747103.5031,0.0,1.0
2015-03-12,124.45,124.9,121.63,122.31,48362719,27.6982584091028,27.7984128187782,27.0706241084707,27.2219685497579,217296708.358096,0.0,1.0
2015-03-13,123.59,125.3951,122.58,124.4,51827283,27.5068522039455,27.9086049259565,27.2820611955631,27.6871301413611,232863210.173181,0.0,1.0
2015-03-16,124.95,124.95,122.87,123.88,35874300,27.8095410865199,27.8095410865199,27.346605148465,27.5713961568474,161185464.048265,0.0,1.0
2015-03-17,127.04,127.32,125.65,125.9,51023104,28.2747026781231,28.3370209774767,27.9653368349037,28.0209781736123,229249983.844226,0.0,1.0
2015-03-18,128.47,129.16,126.37,127.0,65270945,28.5929711355359,28.7465412303714,28.1255838903843,28.2658000639298,293266420.7718,0.0,1.0
2015-03-19,127.495,129.2451,127.4,128.75,45809490,28.3759699145726,28.7654815420678,28.3548262058634,28.6552894348894,205824891.453335,0.0,1.0
2015-03-20,125.9,128.4,125.16,128.25,68695136,28.0209781736123,28.5773915606975,27.856279811035,28.5440067574724,308651524.183571,0.0,1.0
2015-03-23,127.21,127.85,126.52,127.12,37709674,28.3125387884449,28.4549806155387,28.1589686936094,28.2925079065099,169431913.732081,0.0,1.0
2015-03-24,126.69,128.04,126.56,127.23,32842304,28.1968048039312,28.4972680329572,28.1678713078028,28.3169900955416,147562517.196271,0.0,1.0
2015-03-25,123.38,126.82,123.38,126.54,51655177,27.4601134794304,28.2257383000596,27.4601134794304,28.1634200007061,232089927.196914,0.0,1.0
2015-03-26,124.24,124.88,122.6,122.76,47572869,27.6515196845877,27.7939615116815,27.2865125026598,27.3221229594332,213747863.118509,0.0,1.0
2015-03-27,123.25,124.7,122.91,124.57,39546151,27.4311799833019,27.7538997478114,27.3555077626583,27.7249662516829,177683319.263589,0.0,1.0
2015-03-30,126.37,126.4,124.0,124.05,47099670,28.1255838903843,28.1322608510293,27.5981039994275,27.6092322671692,211621750.542036,0.0,1.0
2015-03-31,124.43,126.49,124.355,126.09,42090553,27.6938071020062,28.1522917329644,27.6771147003936,28.0632655910307,189115475.90763,0.0,1.0
2015-04-01,124.25,125.12,123.1,124.82,40621437,27.653745338136,27.8473771968417,27.3977951800768,27.7806075903914,182514646.227309,0.0,1.0
2015-04-02,125.32,125.56,124.19,125.03,32220131,27.8918902678085,27.9453059529687,27.640391416846,27.8273463149066,144767055.160125,0.0,1.0
2015-04-06,127.35,127.51,124.33,124.47,37193975,28.3436979381217,28.3793083948952,27.6715505665227,27.7027097161995,167114846.00883,0.0,1.0
2015-04-07,126.01,128.1218,125.98,127.64,35012268,28.045460362644,28.5154738789827,28.038783401999,28.4082418910236,157312300.587391,0.0,1.0
2015-04-08,125.6,126.4,124.97,125.85,37329243,27.954208567162,28.1322608510293,27.8139923936166,28.0098499058706,167722613.556932,0.0,1.0
2015-04-09,126.56,126.58,124.66,125.85,32483974,28.1678713078028,28.1723226148994,27.744997133618,28.0098499058706,145952518.190509,0.0,1.0
2015-04-10,127.1,127.21,125.26,125.95,40187953,28.2880565994132,28.3125387884449,27.8785363465185,28.032106441354,180566975.619172,0.0,1.0
2015-04-13,126.85,128.57,126.61,128.37,36365123,28.2324152607047,28.6152276710193,28.1789995755445,28.5707146000525,163390762.35431,0.0,1.0
2015-04-14,126.3,127.29,125.91,127.0,25524593,28.1100043155459,28.3303440168317,28.0232038271606,28.2658000639298,114683585.947269,0.0,1.0
2015-04-15,126.78,127.13,126.01,126.41,28970419,28.2168356858663,28.2947335600582,28.045460362644,28.1344865045777,130165896.761405,0.0,1.0
2015-04-16,126.17,127.1,126.11,126.28,28368987,28.0810708194175,28.2880565994132,28.0677168981274,28.1055530084492,127463625.329949,0.0,1.0
2015-04-17,124.75,126.14,124.46,125.55,51957046,27.7650280155531,28.0743938587724,27.7004840626512,27.9430802994203,233446243.413448,0.0,1.0
2015-04-20,127.6,128.12,125.17,125.57,47054310,28.3993392768302,28.515073261344,27.8585054645834,27.947531606517,211417945.237145,0.0,1.0
2015-04-21,126.91,128.2,126.67,128.1,32435057,28.2457691819947,28.5328784897307,28.1923534968345,28.5106219542473,145732731.063099,0.0,1.0
2015-04-22,128.62,128.87,126.32,126.99,37654505,28.626355938761,28.6819972774695,28.1144556226426,28.2635744103814,169184035.979314,0.0,1.0
2015-04-23,129.67,130.42,128.14,128.3,45770902,28.8600495613368,29.0269735774624,28.5195245684406,28.5551350252141,205651513.166185,0.0,1.0
2015-04-24,130.28,130.63,129.23,130.49,44525905,28.9958144277856,29.0737123019775,28.7621208052098,29.0425531523008,200057664.110351,0.0,1.0
2015-04-27,132.65,133.13,131.15,132.31,96954207,29.5232943187424,29.6301256890628,29.1894462864913,29.4476220980988,435621290.080268,0.0,1.0
2015-04-28,130.56,134.54,129.57,134.455,118923970,29.0581327271391,29.9439428393788,28.8377930258534,29.9250247842179,534332803.452945,0.0,1.0
2015-04-29,128.64,131.59,128.3,130.16,63386083,28.6308072458577,29.2873750426183,28.5551350252141,28.9691065852055,284797618.422013,0.0,1.0
2015-04-30,125.15,127.88,124.58,127.5,83195423,27.8540541574867,28.4616575761838,27.7271919052313,28.3770827413468,373802216.710757,0.0,1.0
2015-05-01,128.95,130.13,125.3,126.1,58512638,28.6998025058562,28.9624296245605,27.8874389607118,28.0654912445791,262900926.532871,0.0,1.0
2015-05-04,128.7,130.57,128.26,129.5,50988278,28.6441611671477,29.0603583806875,28.5462324110207,28.822213451015,229093508.457362,0.0,1.0
2015-05-05,125.8,128.4498,125.78,128.15,49271416,27.9987216381289,28.5884753153682,27.9942703310322,28.521750221989,221379540.570132,0.0,1.0
2015-05-06,125.01,126.75,123.36,126.56,72141010,27.8228950078099,28.2101587252212,27.4556621723337,28.1678713078028,324134050.664697,0.0,1.0
2015-05-07,125.26,126.08,124.02,124.77,43940895,27.9942703310322,28.1775315610453,27.7171435929635,27.8847605716341,196612965.532403,0.52,1.0
2015-05-08,127.62,127.62,126.11,126.68,55550382,28.5217050905822,28.5217050905822,28.1842362401921,28.3116251439818,248559464.74185,0.0,1.0
2015-05-11,126.32,127.56,125.625,127.39,42035757,28.2311689942199,28.5082957322886,28.0758439273185,28.4703025504566,188088450.227731,0.0,1.0
2015-05-12,125.865,126.88,124.82,125.6,48160032,28.1294813604931,28.3563230049606,27.8959350368788,28.0702566946962,215491439.390468,0.0,1.0
2015-05-13,126.01,127.19,125.87,126.15,34694235,28.1618873097027,28.4256046894777,28.1305988070176,28.1931758123879,155238905.129905,0.0,1.0
2015-05-14,128.95,128.95,127.16,127.41,45203456,28.8189458660913,28.8189458660913,28.4189000103309,28.4747723365544,202262278.373563,0.0,1.0
2015-05-15,128.77,129.49,128.21,129.07,38208034,28.7787177912104,28.9396300907341,28.6535637804697,28.8457645826786,170961353.24287,0.0,1.0
2015-05-18,130.19,130.72,128.36,128.38,50882918,29.09607260416,29.2145219357538,28.6870871762038,28.6915569623017,227674957.529246,0.0,1.0
2015-05-19,130.07,130.88,129.64,130.69,44633240,29.0692538875727,29.2502802245369,28.9731534864682,29.207817256607,199710854.267294,0.0,1.0
2015-05-20,130.06,130.98,129.34,130.0,36454932,29.0670189945237,29.2726291550263,28.906106695,29.0536096362301,163117121.050951,0.0,1.0
2015-05-21,131.39,131.63,129.83,130.07,39730364,29.3642597700329,29.4178972032074,29.0156164543981,29.0692538875727,177772999.109868,0.0,1.0
2015-05-22,132.54,132.97,131.4,131.6,45595972,29.6212724706611,29.7173728717655,29.3664946630818,29.4111925240606,204018586.131493,0.0,1.0
2015-05-26,129.62,132.91,129.12,132.6,70697560,28.9686837003704,29.7039635134719,28.8569390479233,29.6346818289547,316335316.508801,0.0,1.0
2015-05-27,132.045,132.26,130.05,130.34,45833246,29.5106452647385,29.5586954652907,29.0647841014748,29.1295959998941,205080265.571198,0.0,1.0
2015-05-28,131.78,131.95,131.1,131.86,30733309,29.4514205989416,29.4894137807736,29.2994478716136,29.4692997433331,137515793.046857,0.0,1.0
2015-05-29,130.28,131.45,129.9,131.23,50884452,29.1161866416004,29.3776691283265,29.0312607057407,29.3285014812498,227681821.392378,0.0,1.0
2015-06-01,130.535,131.39,130.05,131.2,32112797,29.1731764143484,29.3642597700329,29.0647841014748,29.321796802103,143688294.235019,0.0,1.0
2015-06-02,129.96,130.655,129.32,129.86,33667627,29.0446700640343,29.1999951309357,28.9016369089021,29.0223211335449,150645360.93106,0.0,1.0
2015-06-03,130.12,130.94,129.9,130.66,30983542,29.0804283528174,29.2636895828305,29.0312607057407,29.2011125774602,138635457.364211,0.0,1.0
2015-06-04,129.36,130.58,128.91,129.58,38450118,28.9105764810979,29.1832334330687,28.8100062938956,28.9597441281746,172044554.965274,0.0,1.0
2015-06-05,128.65,129.69,128.36,129.5,35626800,28.7518990746231,28.9843279517129,28.6870871762038,28.9418649837831,159411655.143342,0.0,1.0
2015-06-08,127.8,129.21,126.83,128.9,52674786,28.5619331654631,28.8770530853638,28.3451485397159,28.8077714008466,235692647.68605,0.0,1.0
2015-06-09,127.42,128.08,125.62,126.7,56075420,28.4770072296034,28.6245101708335,28.074726480794,28.3160949300797,250908740.472287,0.0,1.0
2015-06-10,128.88,129.34,127.85,127.92,39087250,28.8033016147487,28.906106695,28.5731076307078,28.5887518820504,174895393.846812,0.0,1.0
2015-06-11,128.59,130.18,128.475,129.18,35390887,28.7384897163295,29.093837711111,28.7127884462666,28.870348406217,158356065.480509,0.0,1.0
2015-06-12,127.17,128.33,127.11,128.185,36886246,28.4211349033799,28.680382497057,28.4077255450862,28.6479765478474,165047029.957349,0.0,1.0
2015-06-15,126.92,127.24,125.71,126.1,43988946,28.3652625771563,28.4367791547224,28.0948405182345,28.1820013471432,196827969.109522,0.0,1.0
2015-06-16,127.6,127.85,126.37,127.03,31494131,28.5172353044843,28.5731076307078,28.2423434594646,28.3898464006947,140920081.231299,0.0,1.0
2015-06-17,127.3,127.88,126.74,127.72,32918071,28.4501885130161,28.5798123098547,28.3250345022754,28.5440540210716,147291482.317695,0.0,1.0
2015-06-18,127.88,128.31,127.22,127.23,35407220,28.5798123098547,28.6759127109591,28.4323093686246,28.4345442616735,158429147.277455,0.0,1.0
2015-06-19,126.6,127.82,126.4,127.71,54716887,28.2937459995902,28.566402951561,28.2490481386114,28.5418191280227,244830002.160206,0.0,1.0
2015-06-22,127.61,128.06,127.08,127.49,34039345,28.5194701975333,28.6200403847356,28.4010208659394,28.492651480946,152308608.307377,0.0,1.0
2015-06-23,127.03,127.61,126.8792,127.48,30268863,28.3898464006947,28.5194701975333,28.3561442135167,28.490416587897,135437635.435601,0.0,1.0
2015-06-24,128.11,129.8,127.12,127.21,55280855,28.6312148499803,29.0089117752513,28.4099604381352,28.4300744755756,247353469.671402,0.0,1.0
2015-06-25,127.5,129.2,127.5,128.86,31938100,28.4948863739949,28.8748181923148,28.4948863739949,28.7988318286509,142906614.771284,0.0,1.0
2015-06-26,126.75,127.99,126.51,127.67,44066841,28.3272693953244,28.604396133393,28.2736319621498,28.5328795558269,197176509.278085,0.0,1.0
2015-06-29,124.53,126.47,124.48,125.46,49161427,27.8311231384595,28.264692389954,27.8199486732148,28.038968192011,219972168.347384,0.0,1.0
2015-06-30,125.425,126.12,124.86,125.57,44370682,28.0311460663397,28.1864711332411,27.9048746090745,28.0635520155493,198536041.89708,0.0,1.0
2015-07-01,126.6,126.94,125.99,126.9,30238811,28.2937459995902,28.3697323632542,28.1574175236049,28.3607927910585,135303168.15085,0.0,1.0
2015-07-02,126.44,126.69,125.77,126.43,27210952,28.2579877108072,28.3138600370307,28.1082498765282,28.2557528177582,121755052.273739,0.0,1.0
2015-07-06,126.0,126.23,124.85,124.94,28060431,28.1596524166538,28.2110549567794,27.9026397160256,27.9227537534661,125556035.056349,0.0,1.0
2015-07-07,125.69,126.15,123.77,125.89,46946811,28.0903707321366,28.1931758123879,27.66127126674,28.1350685931154,210062897.740231,0.0,1.0
2015-07-08,122.57,124.64,122.54,124.48,60761614,27.3930841008671,27.8557069619978,27.3863794217203,27.8199486732148,271877054.82729,0.0,1.0
2015-07-09,120.07,124.06,119.22,123.85,78595038,26.8343608386319,27.7260831651593,26.6443949294719,27.6791504111315,351672479.5276,0.0,1.0
2015-07-10,123.28,123.85,121.21,121.94,61354474,27.5517615073419,27.6791504111315,27.0891386462112,27.2522858387838,274529799.218262,0.0,1.0
2015-07-13,125.66,125.755,124.32,125.03,41440538,28.0836660529898,28.1048975369547,27.7841903844317,27.9428677909065,185425150.521814,0.0,1.0
2015-07-14,125.61,126.37,125.04,126.04,31768139,28.0724915877451,28.2423434594646,27.9451026839555,28.1685919888496,142146126.478206,0.0,1.0
2015-07-15,126.82,127.15,125.58,125.72,33649200,28.3429136466669,28.416665117282,28.0657869085983,28.0970754112835,150562909.558236,0.0,1.0
2015-07-16,128.51,128.57,127.35,127.74,36222447,28.7206105719379,28.7340199302316,28.4613629782608,28.5485238071695,162076869.929716,0.0,1.0
2015-07-17,129.62,129.62,128.31,129.08,46164710,28.9686837003704,28.9686837003704,28.6759127109591,28.8479994757276,206563396.945906,0.0,1.0
2015-07-20,132.07,132.97,130.7,130.97,58900203,29.5162324973608,29.7173728717655,29.210052149656,29.2703942619774,263548195.417744,0.0,1.0
2015-07-21,130.75,132.92,130.32,132.85,76756427,29.2212266149007,29.7061984065208,29.1251262137962,29.6905541551782,343445638.422736,0.0,1.0
2015-07-22,125.22,125.5,121.99,121.99,115450607,27.9853307588364,28.0479077642068,27.2634603040285,27.2634603040285,516582245.645793,0.0,1.0
2015-07-23,125.16,127.09,125.06,126.2,50999452,27.9719214005428,28.4032557589883,27.9495724700534,28.2043502776326,228196387.402838,0.0,1.0
2015-07-24,124.5,125.74,123.9,125.32,42162332,27.8244184593127,28.1015451973813,27.6903248763762,28.0076796893258,188654808.425767,0.0,1.0
2015-07-27,122.77,123.61,122.12,123.09,44455540,27.4377819618459,27.6255129779569,27.2925139136648,27.509298539412,198915737.918956,0.0,1.0
2015-07-28,123.38,123.91,122.55,123.38,33618097,27.5741104378313,27.6925597694252,27.3886143147692,27.5741104378313,150423739.587598,0.0,1.0
2015-07-29,122.99,123.5,122.27,123.15,37011653,27.4869496089226,27.6009291544186,27.3260373093989,27.5227078977057,165608161.954513,0.0,1.0
2015-07-30,122.37,122.5699,121.71,122.32,33628268,27.3483862398883,27.3930617519366,27.2008832986582,27.3372117746436,150469249.595358,0.0,1.0
2015-07-31,121.3,122.6425,120.91,122.6,42884953,27.1092526836516,27.4092870754719,27.0220918547429,27.3997887800139,191888166.730508,0.0,1.0
2015-08-03,118.44,122.57,117.52,121.5,69975968,26.4700732716546,27.3930841008671,26.264463111152,27.1539505446304,313106562.451232,0.0,1.0
2015-08-04,114.64,117.7,113.25,117.42,124138623,25.6208139130571,26.304691186033,25.3101637792543,26.2421141806626,555456660.706136,0.0,1.0
2015-08-05,115.4,117.44,112.1,112.95,98384461,25.7906657847766,26.2465839667605,25.0531510786261,25.2431169877861,440219996.418303,0.0,1.0
2015-08-06,115.13,116.5,114.115,115.97,52903040,25.8465381110001,26.154101363081,25.6186719059913,26.0351170392832,235649624.295636,0.52,1.0
2015-08-07,115.52,116.25,114.5,114.58,38670405,25.9340926134173,26.0979766820443,25.7051039147877,25.7230638127194,172252226.140692,0.0,1.0
2015-08-10,119.72,119.99,116.53,116.53,54951597,26.8769872548331,26.9376019103526,26.1608363248054,26.1608363248054,244774651.655088,0.0,1.0
2015-08-11,113.49,118.18,113.33,117.81,97082814,25.4783602033996,26.5312592196473,25.4424404075362,26.448194691713,432442609.057308,0.0,1.0
2015-08-12,115.24,115.42,109.63,112.53,101685610,25.8712329706562,25.9116427410026,24.6117951281937,25.2628414282189,452945157.646376,0.0,1.0
2015-08-13,115.15,116.4,114.54,116.04,48535789,25.851028085483,26.1316514906663,25.7140838637536,26.0508319499735,216196279.88755,0.0,1.0
2015-08-14,115.96,116.31,114.01,114.32,42929516,26.0328720520418,26.1114466054931,25.5950995399559,25.6646941444413,191223875.160926,0.0,1.0
2015-08-17,117.16,117.65,115.5,116.04,40884745,26.3022705210177,26.4122748958496,25.9296026389343,26.0508319499735,182115712.039854,0.0,1.0
2015-08-18,116.5,117.44,116.01,116.43,34560708,26.154101363081,26.3651301637788,26.0440969882491,26.1383864523907,153946122.105481,0.0,1.0
2015-08-19,115.01,116.52,114.68,116.1,48286510,25.8195982641025,26.1585913375639,25.7455136851341,26.0643018734223,215085899.412349,0.0,1.0
2015-08-20,112.65,114.35,111.63,114.08,68501622,25.2897812751165,25.6714291061657,25.0607925764869,25.6108144506461,305131453.465465,0.0,1.0
2015-08-21,105.76,111.9,105.645,110.43,128275471,23.7429850657463,25.1214072320065,23.7171677124694,24.791394107511,571386191.559042,0.0,1.0
2015-08-24,103.12,108.8,92.0,94.87,162206292,23.1503084339992,24.425461187152,20.6538826214888,21.2981939597896,722526564.979786,0.0,1.0
2015-08-25,103.74,111.11,103.5,111.11,103601599,23.2894976429701,24.9440532399307,23.2356179491749,24.9440532399307,461479678.309169,0.0,1.0
2015-08-26,109.69,109.89,105.05,107.085,96774611,24.6252650516425,24.6701647964718,23.5835909716022,24.0404458752405,431069759.384457,0.0,1.0
2015-08-27,112.92,113.24,110.02,112.25,84616056,25.3503959306361,25.422235522363,24.6993496306109,25.1999817854578,376911077.43106,0.0,1.0
2015-08-28,113.29,113.31,111.54,112.17,53164407,25.4334604585703,25.4379504330532,25.0405876913137,25.1820218875261,236813849.174835,0.0,1.0
2015-08-31,112.76,114.53,112.0,112.13,56229271,25.3144761347726,25.7118388765121,25.1438571044212,25.1730419385602,250465882.217118,0.0,1.0
2015-09-01,107.72,111.88,107.36,110.18,76845860,24.1830025650737,25.1169172575236,24.1021830243809,24.7352694264743,342299762.691803,0.0,1.0
2015-09-02,112.34,112.34,109.131,110.0,61888812,25.220186670631,25.220186670631,24.4997702648445,24.6948596561279,275675562.234292,0.0,1.0
2015-09-03,110.37,112.78,110.04,112.49,53233940,24.7779241840622,25.3189661092555,24.7038396050938,25.253861479253,237123574.765768,0.0,1.0
2015-09-04,109.27,110.45,108.51,108.97,49996311,24.5309755875009,24.7958840819939,24.3603565571495,24.4636259702569,222701982.784312,0.0,1.0
2015-09-08,112.31,112.56,110.32,111.65,54843626,25.2134517089066,25.2695763899433,24.7666992478549,25.0652825509699,244293709.055479,0.0,1.0
2015-09-09,110.15,114.02,109.77,113.76,85010804,24.7285344647499,25.5973445271973,24.6432249495742,25.5389748589192,378669430.408346,0.0,1.0
2015-09-10,112.57,113.2825,109.9,110.27,62892831,25.2718213771847,25.4317767181392,24.6724097837133,24.7554743116475,280147832.639465,0.0,1.0
2015-09-11,114.21,114.21,111.76,111.79,49915473,25.6399992847852,25.6399992847852,25.089977410626,25.0967123723504,222341900.559759,0.0,1.0
2015-09-14,115.31,116.89,114.86,116.58,58363431,25.8869478813465,26.2416558654981,25.7859234554805,26.1720612610127,259972216.866068,0.0,1.0
2015-09-15,116.28,116.53,114.42,115.93,43341155,26.1047116437687,26.1608363248054,25.687144016856,26.0261370903174,193057466.87315,0.0,1.0
2015-09-16,116.41,116.54,115.44,116.25,37173489,26.1338964779078,26.1630813120468,25.9161327154855,26.0979766820443,165584410.964057,0.0,1.0
2015-09-17,113.92,116.49,113.715,115.66,64112641,25.5748946547827,26.1518563758395,25.5288724163326,25.9655224347978,285581315.634242,0.0,1.0
2015-09-18,113.45,114.3,111.87,112.21,74285291,25.4693802544338,25.6602041699584,25.1146722702821,25.191001836492,330894045.310854,0.0,1.0
2015-09-21,115.21,115.37,113.66,113.67,50221965,25.8644980089318,25.9004178047953,25.5165249865046,25.518769973746,223707128.80845,0.0,1.0
2015-09-22,113.4,114.18,112.5201,113.38,50346159,25.4581553182264,25.6332643230608,25.2606188908498,25.4536653437435,224260334.624973,0.0,1.0
2015-09-23,114.32,114.72,113.3,113.63,35756716,25.6646941444413,25.7544936341,25.4357054458118,25.5097900247802,159273582.226007,0.0,1.0
2015-09-24,115.0,115.5,112.37,113.25,50219475,25.817353276861,25.9296026389343,25.2269216323554,25.4244805096044,223696037.431385,0.0,1.0
2015-09-25,114.71,116.69,114.02,116.44,56151926,25.7522486468585,26.1967561206688,25.5973445271973,26.1406314396322,250121359.101034,0.0,1.0
2015-09-28,112.44,114.57,112.44,113.85,50782189,25.2426365430457,25.720818825478,25.2426365430457,25.5591797440924,226202572.834377,0.0,1.0
2015-09-29,109.06,113.51,107.86,112.83,73365384,24.4838308554301,25.4828501778826,24.2144323864542,25.3301910454629,326796440.732046,0.0,1.0
2015-09-30,109.95,111.54,108.73,110.17,65041596,24.6836347199206,25.0405876913137,24.4097462764617,24.7330244392329,289719223.337421,0.0,1.0
2015-10-01,109.58,109.62,107.31,109.07,63929100,24.6005701919864,24.6095501409522,24.0909580881735,24.4860758426716,284763756.422279,0.0,1.0
2015-10-02,110.38,111.0136,107.55,108.01,58019758,24.7801691713037,24.9224115629229,24.1448377819687,24.2481071950762,258441370.749652,0.0,1.0
2015-10-05,110.78,111.3698,109.07,109.88,52064743,24.8699686609623,25.002378008464,24.4860758426716,24.6679198092303,231915540.713706,0.0,1.0
2015-10-06,111.31,111.74,109.765,110.63,48856977,24.98895298476,25.0854874361431,24.6421024559535,24.8362938523403,217626969.532763,0.0,1.0
2015-10-07,110.78,111.77,109.41,111.74,46765550,24.8699686609623,25.0922223978675,24.5624054088814,25.0854874361431,208310983.404333,0.0,1.0
2015-10-08,109.5,110.19,108.21,110.19,61979577,24.5826102940546,24.7375144137158,24.2930069399055,24.7375144137158,276079862.972949,0.0,1.0
2015-10-09,112.12,112.28,109.49,110.0,52766140,25.1707969513188,25.2067167471822,24.5803653068132,24.6948596561279,235039821.275505,0.0,1.0
2015-10-12,111.6,112.75,111.44,112.73,30467204,25.0540576147625,25.3122311475311,25.0181378188991,25.3077411730482,135712147.656137,0.0,1.0
2015-10-13,111.79,112.45,110.68,110.82,33049256,25.0967123723504,25.2448815302872,24.8475187885476,24.8789486099282,147213558.231252,0.0,1.0
2015-10-14,110.21,111.52,109.56,111.29,44462449,24.7420043881987,25.0360977168308,24.5960802175034,24.9844630102771,198052123.320586,0.0,1.0
2015-10-15,111.86,112.1,110.49,110.93,37673452,25.1124272830406,25.1663069768358,24.8048640309598,24.9036434695843,167811430.30192,0.0,1.0
2015-10-16,111.04,112.0,110.53,111.78,39232609,24.9283383292404,25.1438571044212,24.8138439799256,25.0944673851089,174756489.815852,0.0,1.0
2015-10-19,111.73,111.75,110.11,110.8,29759153,25.0832424489016,25.0877324233845,24.7195545157841,24.8744586354452,132558227.727676,0.0,1.0
2015-10-20,113.77,114.17,110.82,111.34,48967763,25.5412198461607,25.6310193358193,24.8789486099282,24.9956879464844,218120451.179133,0.0,1.0
2015-10-21,113.76,115.58,113.7,114.0,42326974,25.5389748589192,25.9475625368661,25.5255049354704,25.5928545527144,188539931.177323,0.0,1.0
2015-10-22,115.5,115.5,114.1,114.33,41654089,25.9296026389343,25.9296026389343,25.6153044251291,25.6669391316828,185542653.564464,0.0,1.0
2015-10-23,119.08,119.228,116.33,116.7,59366914,26.7333080713792,26.7665338825529,26.115936579976,26.1990011079103,264442099.729833,0.0,1.0
2015-10-26,115.28,118.13,114.92,118.08,66333781,25.8802129196221,26.5200342834399,25.7993933789293,26.5088093472326,295475091.237837,0.0,1.0
2015-10-27,114.55,116.54,113.99,115.4,69884400,25.7163288509951,26.1630813120468,25.5906095654729,25.9071527665197,311290855.953191,0.0,1.0
2015-10-28,119.27,119.3,116.06,116.93,85551352,26.7759628289671,26.7826977906915,26.0553219244564,26.250635814464,381077230.283622,0.0,1.0
2015-10-29,120.53,120.69,118.27,118.7,51227334,27.0588312213918,27.0947510172553,26.5514641048205,26.6479985562035,228185412.610826,0.0,1.0
2015-10-30,119.5,121.22,119.45,120.99,49365254,26.8275975355208,27.213735341053,26.8163725993135,27.1621006344993,219891022.488663,0.0,1.0
2015-11-02,121.18,121.36,119.61,119.87,32203267,27.2047553920871,27.2451651624335,26.8522923951769,26.9106620634551,143445211.648367,0.0,1.0
2015-11-03,122.57,123.49,120.7,120.79,45518976,27.5168086186509,27.7233474448658,27.0969960044967,27.1172008896699,202758283.696401,0.0,1.0
2015-11-04,122.0,123.82,121.62,123.13,44886050,27.3888443458874,27.7974320238342,27.3035348307116,27.642527904173,199938998.186401,0.0,1.0
2015-11-05,120.92,122.69,120.18,121.85,39552680,27.2631250603652,27.6621966064854,27.096281589106,27.4728067201911,175427800.555155,0.52,1.0
2015-11-06,121.06,121.81,120.62,121.11,33042283,27.2946900414143,27.4637881541771,27.1954858152601,27.3059632489318,146552269.833826,0.0,1.0
2015-11-09,120.57,121.81,120.05,120.96,33871405,27.1842126077426,27.4637881541771,27.0669712495604,27.2721436263793,150229670.425945,0.0,1.0
2015-11-10,116.77,118.07,116.061,116.9,59127931,26.3274488364113,26.6205522318667,26.1675947538129,26.3567591759568,262249811.81318,0.0,1.0
2015-11-11,116.11,117.42,115.21,116.37,45217971,26.17864249718,26.474000534139,25.9757247618647,26.2372631762711,200555036.930412,0.0,1.0
2015-11-12,115.72,116.82,115.65,116.26,32525579,26.0907114785434,26.3387220439288,26.0749289880189,26.2124621197326,144260535.209066,0.0,1.0
2015-11-13,112.34,115.57,112.27,115.2,45812403,25.3286426503592,26.0568918559908,25.3128601598347,25.9734701203612,203191518.158476,0.0,1.0
2015-11-16,114.175,114.24,111.0,111.38,38106701,25.7423693662521,25.7570245360249,25.0265206888897,25.1121970660228,169014457.24646,0.0,1.0
2015-11-17,113.69,115.05,113.32,114.92,27583101,25.6330192533322,25.9396504978086,25.5495975177025,25.9103401582631,122339187.658603,0.0,1.0
2015-11-18,117.29,117.49,115.5,115.76,46674697,26.4446901945934,26.4897830246635,26.0411093654663,26.0997300445574,207016046.35358,0.0,1.0
2015-11-19,118.78,119.75,116.76,117.64,43295820,26.7806317786155,26.9993320044553,26.3251941949078,26.5236026472161,192029730.370531,0.0,1.0
2015-11-20,119.3,119.92,118.85,119.2,34287096,26.8978731367977,27.0376609100149,26.79641426914,26.8753267217626,152073382.605261,0.0,1.0
2015-11-23,117.75,119.73,117.34,119.27,32482528,26.5484037037546,26.9948227214483,26.455963402111,26.8911092122872,144069591.327597,0.0,1.0
2015-11-24,118.88,119.35,117.12,117.33,42803172,26.8031781936505,26.9091463443152,26.4063612890339,26.4537087606075,189844691.200293,0.0,1.0
2015-11-25,118.03,119.23,117.92,119.21,21388308,26.6115336658527,26.8820906462731,26.5867326093142,26.8775813632661,94863453.7542393,0.0,1.0
2015-11-27,117.81,118.41,117.6,118.29,13046445,26.5619315527756,26.6972100429858,26.5145840812021,26.6701543449438,57864831.1925715,0.0,1.0
2015-11-30,118.3,119.41,117.75,117.99,39180322,26.6724089864473,26.9226741933362,26.5484037037546,26.6025150998387,173776283.010475,0.0,1.0
2015-12-01,117.34,118.81,116.86,118.75,34852374,26.455963402111,26.787395703126,26.3477406099428,26.773867854105,154580557.245316,0.0,1.0
2015-12-02,116.28,118.11,116.08,117.05,33386563,26.2169714027396,26.6295707978807,26.1718785726695,26.3905787985094,148079253.167829,0.0,1.0
2015-12-03,115.2,116.79,114.22,116.55,41569509,25.9734701203612,26.3319581194183,25.7525152530179,26.2778467233342,184373031.967182,0.0,1.0
2015-12-04,119.03,119.25,115.11,115.29,57776977,26.8369978162031,26.8865999292801,25.9531783468297,25.9937618938927,256257932.403968,0.0,1.0
2015-12-07,118.28,119.86,117.81,118.98,32084249,26.6678997034403,27.0241330609939,26.5619315527756,26.8257246086856,142303106.503375,0.0,1.0
2015-12-08,118.23,118.6,116.86,117.52,34309450,26.6566264959228,26.7400482315524,26.3477406099428,26.496546949174,152172529.187834,0.0,1.0
2015-12-09,115.62,117.69,115.08,117.64,46361357,26.0681650635084,26.5348758547336,25.9464144223192,26.5236026472161,205626291.044306,0.0,1.0
2015-12-10,116.17,116.94,115.51,116.04,29212727,26.192170346201,26.3657777419708,26.0433640069698,26.1628600066555,129567059.572909,0.0,1.0
2015-12-11,113.18,115.39,112.851,115.19,46886161,25.5180325366535,26.0163083089278,25.4438548311882,25.9712154788577,207953951.557894,0.0,1.0
2015-12-14,112.48,112.68,109.79,112.18,65003609,25.3602076314082,25.4053004614783,24.7537090669658,25.2925683863031,288310176.580128,0.0,1.0
2015-12-15,110.49,112.8,110.35,111.94,53323105,24.911533972211,25.4323561595203,24.879968991162,25.238456990219,236503696.561689,0.0,1.0
2015-12-16,111.34,111.99,108.8,111.07,56238467,25.1031785000088,25.2497301977366,24.5304995581189,25.0423031794142,249434186.821314,0.0,1.0
2015-12-17,108.98,112.25,108.98,112.02,44772827,24.571083105182,25.3083508768276,24.571083105182,25.2564941222471,198580692.009908,0.0,1.0
2015-12-18,106.03,109.52,105.81,108.91,96453327,23.9059638616484,24.6928337463712,23.8563617485713,24.5553006146575,427798950.964566,0.0,1.0
2015-12-21,107.33,107.37,105.57,107.28,47590610,24.1990672571039,24.2080858231179,23.8022503524873,24.1877940495864,211078390.626834,0.0,1.0
2015-12-22,107.23,107.72,106.451,107.4,32789367,24.1765208420689,24.2869982757405,24.0008842689459,24.2148497476284,145430512.784615,0.0,1.0
2015-12-23,108.61,108.85,107.2,107.27,32657354,24.4876613695523,24.5417727656364,24.1697569175583,24.1855394080829,144844996.196746,0.0,1.0
2015-12-24,108.03,109.0,107.95,109.0,13596680,24.3568921623491,24.575592388189,24.3388550303211,24.575592388189,60305285.6911913,0.0,1.0
2015-12-28,106.82,107.69,106.1807,107.59,26704210,24.0840805404252,24.28023435123,23.9399413091062,24.257687936195,118441046.873764,0.0,1.0
2015-12-29,108.74,109.43,106.86,106.96,30931243,24.5169717090979,24.6725419728396,24.0930991064392,24.1156455214743,137189184.85238,0.0,1.0
2015-12-30,107.32,108.7,107.18,108.58,25213777,24.1968126156004,24.5079531430839,24.1652476345513,24.4808974450418,111830536.964831,0.0,1.0
2015-12-31,105.26,107.03,104.82,107.01,40912316,23.7323564658786,24.1314280119988,23.6331522397245,24.1269187289918,181458187.194837,0.0,1.0
2016-01-04,105.35,105.368,102.0,102.61,67649387,23.7526482394102,23.7567065941165,22.9973433357365,23.1348764674502,300044982.294865,0.0,1.0
2016-01-05,102.71,105.85,102.41,105.75,55790992,23.1574228824852,23.8653803145854,23.0897836373801,23.8428338995503,247449503.228359,0.0,1.0
2016-01-06,100.7,102.37,99.87,100.56,68457388,22.704239940281,23.0807650713661,22.5171046954902,22.672674959232,303628705.023044,0.0,1.0
2016-01-07,96.45,100.13,96.43,98.68,81094428,21.746017301292,22.5757253745813,21.741508018285,22.2488023565733,359677704.300148,0.0,1.0
2016-01-08,96.96,99.11,96.76,98.55,70798016,21.8610040179707,22.3457519412239,21.8159111879006,22.2194920170277,314010080.493879,0.0,1.0
2016-01-11,98.53,99.06,97.34,98.97,49739377,22.2149827340207,22.3344787337064,21.9466803951038,22.3141869601749,220608805.979612,0.0,1.0
2016-01-12,99.96,100.69,98.8399,100.55,49154227,22.5373964690218,22.7019852987775,22.2848540742143,22.6704203177285,218013493.158967,0.0,1.0
2016-01-13,97.39,101.19,97.3,100.32,62439631,21.9579536026213,22.8147173739527,21.9376618290898,22.6185635631479,276938177.989595,0.0,1.0
2016-01-14,99.52,100.48,95.74,97.96,63170127,22.4381922428676,22.6546378272039,21.5859377545432,22.086468168321,280178143.185236,0.0,1.0
2016-01-15,97.13,97.71,95.36,96.2,79833891,21.8993329235302,22.0301021307334,21.5002613774101,21.6896512637044,354086850.95144,0.0,1.0
2016-01-19,96.66,98.65,95.5,98.41,53087747,21.7933647728656,22.2420384320628,21.5318263584592,22.1879270359787,235459814.420629,0.0,1.0
2016-01-20,96.79,98.1897,93.42,95.1,72334416,21.8226751124111,22.1382572836565,21.0628609257304,21.441640698319,320824467.604259,0.0,1.0
2016-01-21,96.3,97.88,94.94,97.06,52161463,21.7121976787394,22.068431036293,21.405566434263,21.8835504330057,231351471.703791,0.0,1.0
2016-01-22,101.42,101.46,98.37,98.63,65800467,22.8665741285333,22.8755926945473,22.1789084699647,22.2375291490558,291844476.817046,0.0,1.0
2016-01-25,99.44,101.53,99.21,101.52,51794525,22.4201551108396,22.8913751850718,22.368298356259,22.8891205435683,229723993.45756,0.0,1.0
2016-01-26,99.99,100.88,98.07,99.93,75077002,22.5441603935323,22.7448234873441,22.1112692248596,22.5306325445112,332988645.349315,0.0,1.0
2016-01-27,93.42,96.6289,93.34,96.04,133369674,21.0628609257304,21.7863528377897,21.0448237937024,21.6535769996484,591533837.165472,0.0,1.0
2016-01-28,94.09,94.52,92.39,93.79,55678825,21.2139219064652,21.3108714911158,20.8306328508695,21.14628266136,246952009.50341,0.0,1.0
2016-01-29,97.34,97.34,94.35,94.79,64416504,21.9466803951038,21.9466803951038,21.2725425855562,21.3717468117104,285706192.75792,0.0,1.0
2016-02-01,96.43,96.71,95.4,96.47,40943541,21.741508018285,21.8046379803831,21.5092799434241,21.750526584299,181596679.278618,0.0,1.0
2016-02-02,94.48,96.04,94.28,95.42,37357215,21.3018529251018,21.6535769996484,21.2567600950317,21.5137892264311,165690265.800346,0.0,1.0
2016-02-03,96.35,96.84,94.08,95.0,45964294,21.723470886257,21.8339483199286,21.2116672649616,21.419094283284,203865199.538704,0.0,1.0
2016-02-04,96.6,97.33,95.19,95.86,46471652,21.8970782820267,22.0625530972015,21.5774625431276,21.7293366885619,205011898.180258,0.52,1.0
2016-02-05,94.02,96.92,93.69,96.52,46418064,21.31224948319,21.9696151873088,21.2374457996179,21.8789440557062,204775492.175158,0.0,1.0
2016-02-08,95.01,95.7,93.04,93.13,54021375,21.5366605339064,21.6930682359209,21.0901052107636,21.1105062153742,238317859.478237,0.0,1.0
2016-02-09,94.99,95.94,93.93,94.29,44331195,21.5321269773263,21.7474709148825,21.2918484785794,21.3734524970217,195569170.546146,0.0,1.0
2016-02-10,94.27,96.35,94.1,95.92,42343601,21.3689189404416,21.8404088247751,21.3303837095105,21.7429373583023,186800805.290879,0.0,1.0
2016-02-11,93.7,94.72,92.59,93.79,50074711,21.2397125779079,21.4709239634945,20.9881001877107,21.2601135825185,220906963.947351,0.0,1.0
2016-02-12,93.99,94.5,93.01,94.19,40351381,21.3054491483198,21.4210548411131,21.0833048758934,21.3507847141211,178012032.217077,0.0,1.0
2016-02-16,96.64,96.85,94.61,95.02,49057916,21.906145395187,21.9537477392784,21.4459894023038,21.5389273121965,216421324.551312,0.0,1.0
2016-02-17,98.12,98.21,96.15,96.67,44863243,22.2416285821166,22.2620295867272,21.7950732589738,21.9129457300572,197916325.547286,0.0,1.0
2016-02-18,96.26,98.89,96.091,98.84,39020983,21.8200078201645,22.4161705104516,21.7816992670624,22.4048366190013,172142918.304036,0.0,1.0
2016-02-19,96.04,96.7599,95.8,96.0,35374173,21.7701386977831,21.9333240668849,21.7157360188215,21.7610715846228,156054842.924173,0.0,1.0
2016-02-22,96.88,96.9,95.92,96.31,34280758,21.9605480741485,21.9650816307287,21.7429373583023,21.8313417116149,151231190.762017,0.0,1.0
2016-02-23,94.69,96.5,94.55,96.4,31942633,21.4641236286243,21.8744104991261,21.4323887325634,21.8517427162254,140916441.365273,0.0,1.0
2016-02-24,96.1,96.38,93.32,93.98,36255745,21.7837393675235,21.8472091596453,21.1535750028855,21.3031823700297,159943939.6385,0.0,1.0
2016-02-25,96.76,96.76,95.25,96.05,27582659,21.9333467346678,21.9333467346678,21.591063212868,21.7724054760732,121682209.155138,0.0,1.0
2016-02-26,96.91,98.0237,96.58,97.2,28991131,21.9673484090187,22.2197995071833,21.8925447254466,22.0330849794306,127895750.224299,0.0,1.0
2016-02-29,96.69,98.23,96.65,96.86,35216277,21.9174792866373,22.2665631433073,21.9084121734771,21.9560145175684,155358277.22698,0.0,1.0
2016-03-01,100.53,100.77,97.42,97.65,50407147,22.7879221500222,22.8423248289838,22.0829541018121,22.1350900024835,222373521.137602,0.0,1.0
2016-03-02,100.75,100.89,99.64,100.51,33169560,22.8377912724037,22.8695261684646,22.5861788822065,22.7833885934421,146329088.051441,0.0,1.0
2016-03-03,101.5,101.7099,100.45,100.58,36955742,23.0077996441585,23.055379320467,22.7697879237017,22.7992560414726,163032009.623413,0.0,1.0
2016-03-04,103.01,103.75,101.37,102.37,46055100,23.3500831659583,23.5178247594231,22.9783315263877,23.2050093553942,203174259.264155,0.0,1.0
2016-03-07,101.87,102.83,100.96,102.39,35915810,23.0916704408909,23.3092811567372,22.885393616495,23.2095429119743,158444300.253873,0.0,1.0
2016-03-08,101.03,101.76,100.4,100.78,31182194,22.9012610645255,23.0667358797002,22.7584540322514,22.8445916072739,137561728.628994,0.0,1.0
2016-03-09,101.12,101.58,100.27,101.31,27201683,22.9216620691361,23.025933870479,22.7289859144805,22.9647308566473,120001515.451347,0.0,1.0
2016-03-10,101.17,102.24,100.15,101.41,33513577,22.9329959605864,23.1755412376233,22.7017845749998,22.9873986395479,147846735.372787,0.0,1.0
2016-03-11,102.26,102.28,101.5,102.24,27408237,23.1800747942035,23.1846083507836,23.0077996441585,23.1755412376233,120912738.224679,0.0,1.0
2016-03-14,102.52,102.91,101.78,101.91,25076062,23.2390110297451,23.3274153830577,23.0712694362803,23.1007375540512,110624237.535301,0.0,1.0
2016-03-15,104.58,105.18,103.85,103.96,40067734,23.7059673574985,23.8419740549024,23.5404925423238,23.5654271035145,176760710.015681,0.0,1.0
2016-03-16,105.97,106.31,104.59,104.61,38303493,24.0210495398175,24.0981200016797,23.7082341357886,23.7127676923687,168977677.119467,0.0,1.0
2016-03-17,105.8,106.47,104.96,105.52,34420705,23.9825143088864,24.1343884543208,23.792104932521,23.9190445167646,151848573.593913,0.0,1.0
2016-03-18,105.92,106.5,105.19,106.34,44205171,24.0097156483672,24.141188789191,23.8442408331925,24.1049203365499,195013209.689487,0.0,1.0
2016-03-21,105.91,107.65,105.1401,105.93,35502678,24.0074488700771,24.4018682925484,23.832929609525,24.0119824266573,156621748.830072,0.0,1.0
2016-03-22,106.72,107.29,105.21,105.25,32444375,24.1910579115724,24.3202642741061,23.8487743897726,23.8578415029329,143129900.009195,0.0,1.0
2016-03-23,106.13,107.07,105.9,106.48,25703495,24.0573179924586,24.2703951517247,24.0051820917871,24.1366552326108,113392187.990579,0.0,1.0
2016-03-24,105.67,106.25,104.89,105.47,26132955,23.9530461911156,24.0845193319393,23.7762374844905,23.9077106253143,115286771.16125,0.0,1.0
2016-03-28,105.19,106.19,105.06,106.0,19411372,23.8442408331925,24.070918662199,23.8147727154216,24.0278498746877,85634188.7739025,0.0,1.0
2016-03-29,107.68,107.79,104.88,104.89,31190083,24.4086686274186,24.4336031886093,23.7739707062005,23.7762374844905,137596531.326879,0.0,1.0
2016-03-30,109.56,110.42,108.6,108.65,45601149,24.8348229459508,25.0297658788964,24.6172122301046,24.6285461215549,201171632.884727,0.0,1.0
2016-03-31,108.99,109.9,108.88,109.72,25888449,24.7056165834171,24.911893407813,24.6806820222264,24.8710913985919,114208121.33885,0.0,1.0
2016-04-01,109.99,110.0,108.2,108.78,25873950,24.9322944124236,24.9345611907137,24.526541098502,24.6580142393258,114144158.312278,0.0,1.0
2016-04-04,111.12,112.19,110.27,110.42,37356204,25.1884403592009,25.4309856362379,24.9957642045454,25.0297658788964,164798666.74094,0.0,1.0
2016-04-05,109.81,110.73,109.42,109.51,26578652,24.8914924032024,25.1000360058884,24.8030880498899,24.8234890545005,117252984.627973,0.0,1.0
2016-04-06,110.96,110.98,109.2,110.23,26404077,25.1521719065599,25.15670546314,24.7532189275085,24.9866970913852,116482838.730753,0.0,1.0
2016-04-07,108.54,110.42,108.121,109.95,31801870,24.6036115603642,25.0297658788964,24.5086335500105,24.9232272992633,140295458.710652,0.0,1.0
2016-04-08,108.66,109.77,108.17,108.91,23581740,24.630812899845,24.8824252900422,24.5197407636318,24.6874823570966,104031965.116999,0.0,1.0
2016-04-11,109.02,110.61,108.83,108.97,29407518,24.7124169182873,25.0728346664076,24.6693481307761,24.701083026837,129732661.235071,0.0,1.0
2016-04-12,110.44,110.5,108.66,109.34,27232325,25.0342994354765,25.0479001052169,24.630812899845,24.7849538235694,120136694.08851,0.0,1.0
2016-04-13,112.04,112.34,110.8,110.8,33257316,25.3969839618869,25.4649873105889,25.1159034539189,25.1159034539189,146716227.810035,0.0,1.0
2016-04-14,112.1,112.39,111.33,111.62,25473923,25.4105846316273,25.4763212020392,25.2360427032923,25.3017792737042,112379420.217894,0.0,1.0
2016-04-15,109.85,112.3,109.73,112.11,46938969,24.9005595163627,25.4559201974286,24.8733581768819,25.4128514099174,207073489.30299,0.0,1.0
2016-04-18,107.48,108.95,106.94,108.89,60821461,24.3633330616173,24.6965494702569,24.2409270339538,24.6829488005165,268316761.575563,0.0,1.0
2016-04-19,106.91,108.0,106.23,107.88,32384879,24.2341266990836,24.4812055327007,24.0799857753592,24.4540041932199,142867430.581723,0.0,1.0
2016-04-20,107.13,108.09,106.06,106.64,30611030,24.2839958214651,24.5016065373113,24.0414505444281,24.1729236852519,135042011.537546,0.0,1.0
2016-04-21,105.97,106.93,105.52,106.93,31552525,24.0210495398175,24.2386602556638,23.9190445167646,24.2386602556638,139195461.41011,0.0,1.0
2016-04-22,105.68,106.48,104.62,105.01,33683121,23.9553129694056,24.1366552326108,23.7150344706588,23.8034388239713,148594686.774753,0.0,1.0
2016-04-25,105.08,105.65,104.51,105.0,28031588,23.8193062720018,23.9485126345355,23.6900999094681,23.8011720456812,123662680.743239,0.0,1.0
2016-04-26,104.35,105.3,103.91,103.91,56016165,23.653831456827,23.8691753943832,23.5540932120642,23.5540932120642,247117970.229002,0.0,1.0
2016-04-27,97.82,98.71,95.68,96.0,114602142,22.1736252334146,22.3753685012304,21.6885346793408,21.7610715846228,505572788.050304,0.0,1.0
2016-04-28,94.83,97.88,94.25,97.61,82242690,21.4958585246853,22.187225903155,21.3643853838615,22.1260228893233,362817529.885756,0.0,1.0
2016-04-29,93.74,94.72,92.51,93.99,68531478,21.2487796910682,21.4709239634945,20.9699659613902,21.3054491483198,302329867.461535,0.0,1.0
2016-05-02,93.64,94.08,92.4,93.965,48160104,21.2261119081675,21.3258501529304,20.9450314001995,21.2997822025946,212460584.306292,0.0,1.0
2016-05-03,95.18,95.74,93.68,94.2,56831277,21.5751957648375,21.7021353490812,21.2351790213278,21.3530514924112,250713875.49937,0.0,1.0
2016-05-04,94.19,95.9,93.82,95.2,41025475,21.3507847141211,21.7384038017222,21.2669139173887,21.5797293214177,180985829.888223,0.0,1.0
2016-05-05,93.24,94.07,92.68,94.0,35890500,21.2646471390986,21.4539399010619,21.1369315406656,21.4379754512577,157370597.222233,0.57,1.0
2016-05-06,92.72,93.45,91.85,93.37,43699886,21.1460540834108,21.312540488511,20.9476387787024,21.2942954030206,191612743.15943,0.0,1.0
2016-05-09,92.79,93.77,92.59,93.0,32936436,21.162018533215,21.3855208304727,21.1164058194889,21.2099118826273,144417787.539651,0.0,1.0
2016-05-10,93.42,93.57,92.11,93.33,33686836,21.3056985814521,21.3399081167467,21.0069353065463,21.2851728602754,147708098.239016,0.0,1.0
2016-05-11,92.51,93.57,92.46,93.48,28719109,21.0981607339984,21.3399081167467,21.0867575555669,21.3193823955699,125925895.01457,0.0,1.0
2016-05-12,90.34,92.78,89.47,92.72,76314690,20.6032627900705,21.1597378975286,20.404847485362,21.1460540834108,334620257.230452,0.0,1.0
2016-05-13,90.52,91.67,90.0,90.0,44392765,20.6443142324239,20.9065873363489,20.5257211767361,20.5257211767361,194650839.09102,0.0,1.0
2016-05-16,93.88,94.39,91.65,92.39,61259756,21.4106078230221,21.5269202430236,20.9020260649763,21.0707931057628,268608249.743198,0.0,1.0
2016-05-17,93.49,94.7,93.01,94.55,46916939,21.3216630312562,21.597619949299,21.2121925183136,21.5634104140045,205718691.861888,0.0,1.0
2016-05-18,94.56,95.21,93.89,94.16,42062391,21.5656910496908,21.7139323693005,21.4128884587084,21.4744656222386,184432749.397893,0.0,1.0
2016-05-19,94.2,94.64,93.57,94.64,30442100,21.4835881649838,21.5839361351812,21.3399081167467,21.5839361351812,133480766.71261,0.0,1.0
2016-05-20,95.22,95.43,94.52,94.64,32025968,21.7162130049868,21.7641063543992,21.5565685069455,21.5839361351812,140425619.89329,0.0,1.0
2016-05-23,96.43,97.19,95.67,95.87,38018643,21.9921699230296,22.1654982351887,21.8188416108705,21.8644543245966,166701956.074417,0.0,1.0
2016-05-24,97.9,98.09,96.84,97.22,35140174,22.3274233689163,22.3707554469561,22.0856759861681,22.1723401422476,154080610.993806,0.0,1.0
2016-05-25,99.62,99.74,98.11,98.67,38642108,22.7196927069606,22.7470603351962,22.3753167183287,22.5030323167617,169435689.496831,0.0,1.0
2016-05-26,100.41,100.73,98.64,99.68,56331159,22.8998629261786,22.9728432681403,22.4961904097028,22.7333765210784,246997621.488989,0.0,1.0
2016-05-27,100.35,100.47,99.245,99.44,36341240,22.8861791120608,22.9135467402964,22.6341688687242,22.6786412646071,159346976.013054,0.0,1.0
2016-05-31,99.86,100.4,98.82,99.6,42307212,22.7744279634319,22.8975822904923,22.5372418520563,22.715131435588,185506226.417788,0.0,1.0
2016-06-01,98.46,99.54,98.33,99.02,29173285,22.4551389673493,22.7014476214702,22.4254907034274,22.5828545657823,127917339.780288,0.0,1.0
2016-06-02,97.72,97.84,96.63,97.6,40191600,22.2863719265628,22.3137395547985,22.0377826367557,22.2590042983272,176229812.772659,0.0,1.0
2016-06-03,97.92,98.27,97.45,97.79,28504888,22.3319846402889,22.4118068893095,22.2247947630326,22.302336376367,124986591.112213,0.0,1.0
2016-06-06,98.63,101.89,97.55,97.99,23292504,22.4939097740165,23.2373970077516,22.2476011198957,22.347949090093,102131629.965625,0.0,1.0
2016-06-07,99.03,99.87,98.96,99.25,22409450,22.5851352014687,22.7767085991182,22.5691707516645,22.6353091865673,98259665.6475046,0.0,1.0
2016-06-08,98.94,99.56,98.68,99.02,20848131,22.5646094802919,22.7060088928428,22.505312952448,22.5828545657823,91413684.023275,0.0,1.0
2016-06-09,99.65,99.99,98.46,98.5,26601354,22.7265346140195,22.8040762273538,22.4551389673493,22.4642615100945,116640084.86647,0.0,1.0
2016-06-10,98.83,99.3457,98.48,98.53,31712936,22.5395224877426,22.6571348700853,22.4597002387219,22.4711034171535,139053055.20933,0.0,1.0
2016-06-13,97.34,99.12,97.1,98.69,38020494,22.1997077704833,22.6056609226454,22.144972514012,22.5075935881343,166710072.232605,0.0,1.0
2016-06-14,97.46,98.475,96.75,97.32,31931944,22.2270753987189,22.4585599208788,22.0651502649913,22.1951464991107,140013348.873571,0.0,1.0
2016-06-15,97.14,98.41,97.03,97.82,29445227,22.1540950567572,22.4437357889178,22.1290080642079,22.3091782834259,129109735.3989,0.0,1.0
2016-06-16,97.55,97.75,96.07,96.45,31326815,22.2476011198957,22.2932138336217,21.9100670383227,21.9967311944022,137360014.087862,0.0,1.0
2016-06-17,95.33,96.65,95.3,96.62,61008219,21.7412999975362,22.0423439081283,21.7344580904773,22.0355020010694,267505324.793323,0.0,1.0
2016-06-20,95.1,96.57,95.03,96.0,34411901,21.6888453767512,22.0240988226379,21.672880926947,21.8941025885185,150887321.489596,0.0,1.0
2016-06-21,95.91,96.35,94.676,94.94,35546358,21.8735768673418,21.9739248375392,21.5921464236519,21.6523552057703,155861623.202109,0.0,1.0
2016-06-22,95.55,96.89,95.35,96.25,29219122,21.7914739826349,22.0970791645996,21.7458612689088,21.9511184806761,128118323.217823,0.0,1.0
2016-06-23,96.1,96.29,95.25,95.94,32240187,21.9169089453816,21.9602410234214,21.7230549120457,21.8804187744007,141364915.026162,0.0,1.0
2016-06-24,93.4,94.655,92.65,92.91,75311356,21.3011373100795,21.5873570887106,21.1300896336067,21.1893861614506,330220896.096076,0.0,1.0
2016-06-27,92.04,93.05,91.5,93.0,46622188,20.9909708567421,21.2213150610589,20.8678165296817,21.2099118826273,204426284.653801,0.0,1.0
2016-06-28,93.59,93.66,92.14,92.9,40444914,21.3444693881193,21.3604338379234,21.0137772136052,21.1871055257643,177340529.409784,0.0,1.0
2016-06-29,94.4,94.55,93.63,93.97,36531006,21.5292008787099,21.5634104140045,21.3535919308645,21.4311335441988,160179051.03994,0.0,1.0
2016-06-30,95.6,95.77,94.3,94.44,35836356,21.8028771610664,21.8416479677335,21.5063945218469,21.5383234214551,157133189.729554,0.0,1.0
2016-07-01,95.89,96.465,95.33,95.49,26026540,21.8690155959692,22.0001521479317,21.7412999975362,21.777790168517,114119673.546714,0.0,1.0
2016-07-05,94.99,95.4,94.46,95.39,27705210,21.6637583842018,21.7572644473403,21.5428846928277,21.754983811654,121480209.076702,0.0,1.0
2016-07-06,95.53,95.66,94.37,94.6,30949090,21.7869127112623,21.8165609751842,21.522358971651,21.574813592436,135703787.263611,0.0,1.0
2016-07-07,95.94,96.5,95.62,95.7,25139558,21.8804187744007,22.0081343728337,21.807438432439,21.8256835179294,110230485.960434,0.0,1.0
2016-07-08,96.68,96.89,96.05,96.49,28912103,22.0491858151872,22.0970791645996,21.9055057669501,22.0058537371474,126772123.989934,0.0,1.0
2016-07-11,96.98,97.65,96.73,96.75,23794945,22.1176048857763,22.2704074767587,22.0605889936187,22.0651502649913,104334704.323434,0.0,1.0
2016-07-12,97.42,97.7,97.12,97.17,24167463,22.2179528559737,22.2818106551902,22.1495337853846,22.1609369638161,105968099.793991,0.0,1.0
2016-07-13,96.87,97.67,96.84,97.41,25892171,22.092517893227,22.2749687481313,22.0856759861681,22.2156722202874,113530500.094738,0.0,1.0
2016-07-14,98.79,98.99,97.32,97.39,38918997,22.5303999449974,22.5760126587234,22.1951464991107,22.2111109489148,170649776.436112,0.0,1.0
2016-07-15,98.78,99.3,98.5,98.92,30136990,22.5281193093111,22.6467123649989,22.4642615100945,22.5600482089193,132142937.957968,0.0,1.0
2016-07-18,99.83,100.13,98.6,98.7,36493867,22.767586056373,22.8360051269621,22.4870678669576,22.5098742238206,160016206.091828,0.0,1.0
2016-07-19,99.87,100.0,99.34,99.56,23779924,22.7767085991182,22.8063568630401,22.6558349077441,22.7060088928428,104268841.107795,0.0,1.0
2016-07-20,99.96,100.46,99.735,100.0,26275968,22.7972343202949,22.9112661046101,22.7459200173531,22.8063568630401,115213351.074861,0.0,1.0
2016-07-21,99.43,101.0,99.13,99.83,32702028,22.6763606289208,23.0344204316705,22.6079415583317,22.767586056373,143389968.842401,0.0,1.0
2016-07-22,98.66,99.3,98.31,99.26,28313669,22.5007516810754,22.6467123649989,22.4209294320548,22.6375898222536,124148145.054614,0.0,1.0
2016-07-25,97.34,98.84,96.92,98.25,40382921,22.1997077704833,22.5418031234289,22.1039210716585,22.4072456179369,177068706.073982,0.0,1.0
2016-07-26,96.67,97.97,96.42,96.82,56239822,22.0469051795009,22.3433878187204,21.9898892873433,22.0811147147955,246597132.272108,0.0,1.0
2016-07-27,102.95,104.35,102.75,104.265,92344820,23.4791443904998,23.7984333865824,23.4335316767737,23.7790479832488,404908247.970344,0.0,1.0
2016-07-28,104.34,104.45,102.82,102.83,39869839,23.7961527508961,23.8212397434454,23.4494961265779,23.4517767622642,174818973.672261,0.0,1.0
2016-07-29,104.21,104.55,103.68,104.19,27733688,23.7665044869741,23.8440461003085,23.6456307956,23.7619432156015,121605077.770861,0.0,1.0
2016-08-01,106.05,106.15,104.41,104.41,38167871,24.1861414532541,24.2089478101171,23.8121172007002,23.8121172007002,167356282.413762,0.0,1.0
2016-08-02,104.48,106.07,104.0,106.05,33816556,23.8280816505043,24.1907027246267,23.7186111375617,24.1861414532541,148276887.02356,0.0,1.0
2016-08-03,105.79,105.84,104.77,104.81,30202641,24.1268449254102,24.1382481038417,23.8942200854072,23.9033426281524,132430800.681481,0.0,1.0
2016-08-04,105.87,106.0,105.28,105.58,27408650,24.2750862450199,24.3048941340523,24.139804287104,24.2085917233324,119536291.085075,0.57,1.0
2016-08-05,107.48,107.65,106.18,106.27,40553402,24.6442454861126,24.6832250333087,24.3461665957893,24.3668028266579,176863992.424365,0.0,1.0
2016-08-08,108.37,108.37,107.16,107.52,28037220,24.848314880257,24.848314880257,24.5708722208023,24.6534171442764,122277649.25074,0.0,1.0
2016-08-09,108.81,108.94,108.01,108.23,26315204,24.9492031200587,24.9790110090911,24.7657699567829,24.8162140766837,114767487.100136,0.0,1.0
2016-08-10,108.0,108.9,107.76,108.71,24008505,24.7634770422419,24.9698393509273,24.7084470932592,24.9262739746492,104707369.469035,0.0,1.0
2016-08-11,107.93,108.93,107.85,108.52,27484506,24.7474266404553,24.9767180945501,24.7290833241277,24.8827085983712,119867118.940389,0.0,1.0
2016-08-12,108.18,108.44,107.78,107.78,18660434,24.804749503979,24.8643652820436,24.7130329223411,24.7130329223411,81383033.1080819,0.0,1.0
2016-08-15,109.48,109.54,108.08,108.14,25868209,25.1028283943023,25.116585881548,24.7818203585695,24.7955778458152,112818024.998442,0.0,1.0
2016-08-16,109.38,110.23,109.21,109.63,33794448,25.0798992488928,25.2747969848734,25.0409197016967,25.1372221124165,147386426.299268,0.0,1.0
2016-08-17,109.22,109.37,108.34,109.1,25355976,25.0432126162376,25.0776063343518,24.8414361366342,25.0156976417462,110584042.916458,0.0,1.0
2016-08-18,109.08,109.6,109.02,109.23,21984703,25.0111118126643,25.1303433687936,24.9973543254186,25.0455055307786,95881039.6435769,0.0,1.0
2016-08-19,109.36,109.69,108.36,108.77,25368072,25.0753134198109,25.1509795996622,24.8460219657161,24.9400314618949,110636796.736035,0.0,1.0
2016-08-22,108.51,109.1,107.85,108.86,25820230,24.8804156838303,25.0156976417462,24.7290833241277,24.9606676927635,112608776.031055,0.0,1.0
2016-08-23,108.85,109.32,108.53,108.59,21257669,24.9583747782225,25.0661417616471,24.8850015129122,24.8987590001579,92710254.2217211,0.0,1.0
2016-08-24,108.03,108.75,107.68,108.565,23675081,24.7703557858648,24.935445632813,24.6901037769316,24.8930267138055,103253220.201605,0.0,1.0
2016-08-25,107.57,107.88,106.68,107.39,25086248,24.6648817169811,24.7359620677505,24.4608123228367,24.6236092552441,109407688.564026,0.0,1.0
2016-08-26,106.94,107.95,106.31,107.41,27766291,24.5204281009014,24.7520124695372,24.3759744848217,24.628195084326,121096057.023199,0.0,1.0
2016-08-29,106.82,107.44,106.29,106.62,24970300,24.49291312641,24.6350738279488,24.3713886557398,24.4470548355911,108902009.011084,0.0,1.0
2016-08-30,106.0,106.5,105.5,105.8,24863945,24.3048941340523,24.4195398610997,24.1902484070048,24.2590358432333,108438167.040087,0.0,1.0
2016-08-31,106.1,106.5699,105.64,105.66,29662406,24.3278232794617,24.4355673337409,24.2223492105781,24.22693503966,129365510.446508,0.0,1.0
2016-09-01,106.73,106.8,105.62,106.14,26701523,24.4722768955415,24.4883272973281,24.2177633814962,24.3369949376255,116452325.296679,0.0,1.0
2016-09-02,107.73,108.0,106.82,107.7,26802450,24.7015683496363,24.7634770422419,24.49291312641,24.6946896060135,116892494.340041,0.0,1.0
2016-09-06,107.7,108.3,107.51,107.9,26880391,24.6946896060135,24.8322644784704,24.6511242297355,24.7405478968324,117232415.425664,0.0,1.0
2016-09-07,108.36,108.76,107.07,107.83,42364328,24.8460219657161,24.937738547354,24.5502359899337,24.7244974950458,184761914.338414,0.0,1.0
2016-09-08,105.52,107.27,105.24,107.25,53002026,24.1948342360867,24.5960942807527,24.1306326289402,24.5915084516708,231155697.490928,0.0,1.0
2016-09-09,103.13,105.72,103.13,104.64,46556984,23.6468276608001,24.2406925269057,23.6468276608001,23.9930577564833,203047183.698109,0.0,1.0
2016-09-12,105.44,105.72,102.53,102.65,45292770,24.1764909197591,24.2406925269057,23.5092527883432,23.5367677628346,197533615.802652,0.0,1.0
2016-09-13,107.95,108.79,107.24,107.51,62176190,24.7520124695372,24.9446172909768,24.5892155371298,24.6511242297355,271166626.097999,0.0,1.0
2016-09-14,111.77,113.03,108.6,108.73,112340318,25.6279058241794,25.9168130563389,24.9010519146988,24.9308598037311,489945508.189491,0.0,1.0
2016-09-15,115.57,115.73,113.49,113.86,90613177,26.4992133497398,26.535899982395,26.0222871252225,26.1071249632376,395187763.790461,0.0,1.0
2016-09-16,114.92,116.13,114.04,115.12,79886911,26.3501739045782,26.6276165640329,26.1483974249747,26.3960321953971,348407712.425948,0.0,1.0
2016-09-19,113.58,116.18,113.25,115.19,47023046,26.0429233560911,26.6390811367377,25.9672571762398,26.4120825971838,205079801.973569,0.0,1.0
2016-09-20,113.57,114.12,112.51,113.05,34514269,26.0406304415501,26.1667407413023,25.7975815002096,25.9213988854208,150525753.941642,0.0,1.0
2016-09-21,113.55,113.989,112.441,113.85,36003185,26.0360446124682,26.1367035608159,25.7817603898771,26.1048320486967,157019306.02747,0.0,1.0
2016-09-22,114.62,114.94,114.0,114.35,31073984,26.2813864683497,26.3547597336601,26.1392257668109,26.2194777757441,135521771.287421,0.0,1.0
2016-09-23,112.71,114.79,111.55,114.42,52481151,25.8434397910286,26.3203660155458,25.5774617042786,26.2355281775307,228884025.386722,0.0,1.0
2016-09-26,112.88,113.39,111.55,111.64,29869442,25.8824193382247,25.9993579798131,25.5774617042786,25.5980979351471,130268448.590528,0.0,1.0
2016-09-27,113.09,113.18,112.34,113.0,24607412,25.9305705435846,25.9512067744532,25.7586019530135,25.9099343127161,107319359.533664,0.0,1.0
2016-09-28,113.95,114.64,113.43,113.69,29641085,26.1277611941062,26.2859722974316,26.0085296379769,26.0681454160415,129272523.989231,0.0,1.0
2016-09-29,112.18,113.8,111.8,113.16,35886990,25.7219153203583,26.0933674759919,25.6347845678023,25.9466209453713,156512549.242928,0.0,1.0
2016-09-30,113.05,113.37,111.8,112.46,36379106,25.9213988854208,25.9947721507312,25.6347845678023,25.7861169275049,158658795.826529,0.0,1.0
2016-10-03,112.52,113.05,112.28,112.71,21701760,25.7998744147506,25.9213988854208,25.7448444657678,25.8434397910286,94647051.2199043,0.0,1.0
2016-10-04,113.0,114.31,112.63,113.06,29736835,25.9099343127161,26.2103061175803,25.825096474701,25.9236917999618,129690114.781605,0.0,1.0
2016-10-05,113.05,113.66,112.69,113.4,21453089,25.9213988854208,26.0612666724187,25.8388539619467,26.001650894354,93562531.9517021,0.0,1.0
2016-10-06,113.89,114.34,113.13,113.7,28779313,26.1140037068605,26.2171848612032,25.9397422017484,26.0704383305825,125514110.910113,0.0,1.0
2016-10-07,114.06,114.56,113.51,114.31,24358443,26.1529832540566,26.267628981104,26.0268729543044,26.2103061175803,106233540.609523,0.0,1.0
2016-10-10,116.05,116.75,114.72,115.02,36235956,26.6092732477053,26.7697772655717,26.3043156137592,26.3731030499876,158034481.2372,0.0,1.0
2016-10-11,116.3,118.69,116.2,117.7,64041043,26.666596111229,27.2146026865157,26.6436669658195,26.9876041469618,279299737.763071,0.0,1.0
2016-10-12,117.34,117.98,116.75,117.35,37586787,26.9050592234877,27.0518057541083,26.7697772655717,26.9073521380286,163925808.523393,0.0,1.0
2016-10-13,116.98,117.44,115.72,116.79,35192406,26.8225143000135,26.9279883688971,26.533607067854,26.7789489237355,153483286.758018,0.0,1.0
2016-10-14,117.63,118.17,117.13,117.88,35652191,26.9715537451752,27.0953711303864,26.8569080181277,27.0288766086989,155488529.394796,0.0,1.0
2016-10-17,117.55,117.84,116.78,117.33,23624896,26.9532104288476,27.0197049505351,26.7766560091946,26.9027663089467,103034350.291263,0.0,1.0
2016-10-18,117.47,118.21,117.45,118.18,24553478,26.93486711252,27.1045427885502,26.9302812834381,27.0976640449273,107084139.253812,0.0,1.0
2016-10-19,117.12,117.76,113.8,117.25,20034594,26.8546151035868,27.0013616342075,26.0933674759919,26.8844229926191,87376104.2647228,0.0,1.0
2016-10-20,117.06,117.38,116.33,116.86,24125801,26.8408576163411,26.9142308816514,26.6734748548519,26.7949993255221,105218928.002532,0.0,1.0
2016-10-21,116.6,116.91,116.28,116.81,23192665,26.7353835474575,26.8064638982269,26.6620102821471,26.7835347528174,101149277.854934,0.0,1.0
2016-10-24,117.65,117.74,117.0,117.1,23538673,26.9761395742571,26.9967758051256,26.8271001290954,26.8500292745049,102658309.237572,0.0,1.0
2016-10-25,118.25,118.36,117.31,117.95,48128970,27.113714446714,27.1389365066644,26.8981804798648,27.0449270104855,209903025.779994,0.0,1.0
2016-10-26,115.59,115.7,113.31,114.31,66134219,26.5037991788217,26.5290212387721,25.9810146634855,26.2103061175803,288428625.746547,0.0,1.0
2016-10-27,114.48,115.86,114.1,115.39,34562045,26.2492856647764,26.5657078714273,26.1621549122204,26.4579408880027,150734117.572936,0.0,1.0
2016-10-28,113.72,115.21,113.45,113.87,37861662,26.0750241596644,26.4166684262657,26.0131154670588,26.1094178777786,165124610.288968,0.0,1.0
2016-10-31,113.54,114.23,113.2,113.65,26419398,26.0337516979273,26.1919628012527,25.955792603535,26.0589737578777,115221904.384946,0.0,1.0
2016-11-01,111.49,113.77,110.53,113.46,43825812,25.5637042170329,26.0864887323691,25.3435844211018,26.0154083815997,191135828.2977,0.0,1.0
2016-11-02,111.59,112.35,111.23,111.4,28331709,25.5866333624424,25.7608948675544,25.5040884389682,25.5430679861643,123561992.800143,0.0,1.0
2016-11-03,109.83,111.46,109.55,110.98,26932602,25.3137765320695,25.6894612789262,25.2492417289285,25.5788301878273,116853669.5389,0.57,1.0
2016-11-04,108.84,110.25,108.11,108.53,30836997,25.085599906678,25.4105787367811,24.9173484556317,25.0141506603433,133793840.528666,0.0,1.0
2016-11-07,110.41,110.51,109.46,110.08,32560000,25.4474557671474,25.4705039111263,25.2284983993474,25.3713968920169,141269509.72604,0.0,1.0
2016-11-08,111.06,111.72,109.7,110.31,24254179,25.5972687030105,25.7493864532715,25.2838139448969,25.4244076231684,105232677.399804,0.0,1.0
2016-11-09,110.88,111.32,108.05,109.88,59176361,25.5557820438484,25.6571938773557,24.9035195692444,25.325300604059,256751090.474237,0.0,1.0
2016-11-10,107.79,111.09,105.83,111.09,57134541,24.8435943948991,25.6041831462042,24.3918507729119,25.6041831462042,247892155.881215,0.0,1.0
2016-11-11,108.43,108.87,106.55,106.92,34143898,24.9911025163644,25.0925143498717,24.5577974095603,24.6430755422824,148141637.917565,0.0,1.0
2016-11-14,105.71,107.809,104.08,107.32,51175504,24.3641930001372,24.8479735422551,23.9885082532805,24.7352681181981,222037418.920854,0.0,1.0
2016-11-15,107.11,107.68,106.1593,106.57,32264510,24.6868670158423,24.8182414365223,24.4677483110346,24.5624070383561,139987454.215323,0.0,1.0
2016-11-16,109.99,110.23,106.6,106.7,58840522,25.3506535624358,25.4059691079853,24.5693214815498,24.5923696255287,255293970.975562,0.0,1.0
2016-11-17,109.95,110.35,108.83,109.81,27632003,25.3414343048442,25.43362688076,25.0832950922801,25.3091669032737,119888191.540494,0.0,1.0
2016-11-18,110.06,110.54,109.66,109.72,28428917,25.3667872632211,25.47741835432,25.2745946873053,25.2884235736927,123345797.500992,0.0,1.0
2016-11-21,111.73,111.99,110.01,110.12,29264571,25.7516912676694,25.8116164420146,25.3552631912316,25.3806161496084,126971486.410101,0.0,1.0
2016-11-22,111.8,112.42,111.4,111.95,25965534,25.7678249684546,25.9107234611241,25.6756323925389,25.802397184423,112657808.905247,0.0,1.0
2016-11-23,111.23,111.51,110.33,111.36,27426394,25.6364505477747,25.7009853509157,25.4290172519642,25.6664131349473,118996106.69328,0.0,1.0
2016-11-25,111.79,111.87,110.95,111.13,11475922,25.7655201540567,25.7839586692399,25.5719157446336,25.6134024037957,49791089.5145663,0.0,1.0
2016-11-28,111.57,112.465,111.39,111.43,27193983,25.7148142373031,25.9210951259146,25.673327578141,25.6825468357325,117987734.825192,0.0,1.0
2016-11-29,111.46,112.03,110.07,110.78,28528750,25.6894612789262,25.8208356996062,25.369092077619,25.5327338998694,123778947.346338,0.0,1.0
2016-11-30,110.52,112.2,110.27,111.56,36162258,25.4728087255242,25.8600175443704,25.4151883655768,25.7125094229052,156898785.572683,0.0,1.0
2016-12-01,109.49,110.94,109.03,110.365,37086862,25.2354128425411,25.5696109302357,25.129391380238,25.4370841023568,160910405.774487,0.0,1.0
2016-12-02,109.9,110.09,108.85,109.17,26527997,25.3299102328548,25.3737017064148,25.0879047210759,25.1616587818085,115098191.959578,0.0,1.0
2016-12-05,109.11,110.03,108.25,110.0,34324540,25.1478298954211,25.3598728200274,24.9496158572023,25.3529583768337,148925397.339431,0.0,1.0
2016-12-06,109.95,110.36,109.19,109.5,26195462,25.3414343048442,25.4359316951579,25.1662684106043,25.237717656939,113655407.671595,0.0,1.0
2016-12-07,111.03,111.19,109.16,109.26,29998719,25.5903542598168,25.6272312901831,25.1593539674106,25.1824021113896,130156766.754891,0.0,1.0
2016-12-08,112.12,112.43,110.6,110.86,27068316,25.8415790291872,25.9130282755219,25.4912472407073,25.5511724150526,117442497.863315,0.0,1.0
2016-12-09,113.95,114.7,112.31,112.31,34402627,26.2633600640018,26.4362211438439,25.8853705027472,25.8853705027472,149264196.854356,0.0,1.0
2016-12-12,113.3,115.0,112.49,113.29,26374377,26.1135471281387,26.5053655757807,25.9268571619093,26.1112423137408,114431674.082302,0.0,1.0
2016-12-13,115.19,115.92,113.75,113.84,43733811,26.5491570493407,26.7174085003869,26.2172637760439,26.238007105625,189749816.904831,0.0,1.0
2016-12-14,115.19,116.2,114.98,115.04,34031834,26.5491570493407,26.781943303528,26.5007559469849,26.5145848333723,147655420.892444,0.0,1.0
2016-12-15,115.82,116.73,115.23,115.38,46524544,26.694360356408,26.9040984666164,26.5583763069323,26.5929485229007,201858093.40011,0.0,1.0
2016-12-16,115.97,116.5,115.645,116.47,44351134,26.7289325723764,26.8510877354648,26.6540261044449,26.8441732922711,192428223.463572,0.0,1.0
2016-12-19,116.64,117.38,115.75,115.8,27779423,26.8833551370353,27.0539114024795,26.6782266556227,26.6897507276122,120527809.204001,0.0,1.0
2016-12-20,116.95,117.5,116.68,116.74,21424965,26.95480438337,27.0815691752542,26.8925743946269,26.9064032810142,92957441.6906502,0.0,1.0
2016-12-21,117.06,117.4,116.78,116.8,23783165,26.9801573417469,27.0585210312752,26.9156225386058,26.9202321674016,103189068.159813,0.0,1.0
2016-12-22,116.29,116.51,115.64,116.35,26085854,26.802686633109,26.8533925498627,26.6528736972459,26.8165155194964,113179846.602121,0.0,1.0
2016-12-23,116.52,116.52,115.59,115.59,14249484,26.8556973642606,26.8556973642606,26.6413496252564,26.6413496252564,61824865.4339389,0.0,1.0
2016-12-27,117.26,117.8,116.49,116.52,18296855,27.0262536297047,27.150713607191,26.8487829210669,26.8556973642606,79385372.7081833,0.0,1.0
2016-12-28,116.76,118.0166,116.2,117.52,20905892,26.91101290981,27.2006358870494,26.781943303528,27.08617880405,90705316.7452564,0.0,1.0
2016-12-29,116.73,117.1095,116.4,116.45,15039519,26.9040984666164,26.9915661730164,26.8280395914859,26.8395636634753,65252625.1733864,0.0,1.0
2016-12-30,115.82,117.2,115.43,116.65,30586265,26.694360356408,27.0124247433174,26.6044725948901,26.8856599514332,132705978.528893,0.0,1.0
2017-01-03,116.15,116.33,114.76,115.8,28781865,26.7704192315385,26.8119058907006,26.4500500302312,26.6897507276122,124877148.573436,0.0,1.0
2017-01-04,116.02,116.51,115.75,115.85,21118116,26.7404566443659,26.8533925498627,26.6782266556227,26.7012747996017,91626102.3850627,0.0,1.0
2017-01-05,116.61,116.8642,115.81,115.92,22193587,26.8764406938416,26.9350290758361,26.6920555420101,26.7174085003869,96292295.901481,0.0,1.0
2017-01-06,117.91,118.16,116.47,116.78,31751900,27.1760665655678,27.2336869255152,26.8441732922711,26.9156225386058,137763370.573411,0.0,1.0
2017-01-09,118.99,119.43,117.94,117.95,33561948,27.4249865205404,27.5263983540477,27.1829810087615,27.1852858231594,145616705.755862,0.0,1.0
2017-01-10,119.11,119.38,118.3,118.77,24462051,27.4526442933151,27.5148742820583,27.2659543270857,27.3742806037867,106134580.825043,0.0,1.0
2017-01-11,119.75,119.93,118.6,118.74,27588593,27.6001524147803,27.6416390739424,27.3350987590225,27.367366160593,119699846.656673,0.0,1.0
2017-01-12,119.25,119.3,118.21,118.895,27086220,27.4849116948856,27.4964357668751,27.2452109975047,27.4030907837604,117520178.738688,0.0,1.0
2017-01-13,119.04,119.62,118.81,119.11,26111948,27.4365105925299,27.5701898276077,27.3834998613783,27.4526442933151,113293061.792133,0.0,1.0
2017-01-17,120.0,120.24,118.22,118.34,34439843,27.6577727747277,27.7130883202771,27.2475158119026,27.2751735846773,149425667.556873,0.0,1.0
2017-01-18,119.99,120.5,119.71,120.0,23712961,27.6554679603298,27.7730134946224,27.5909331571888,27.6577727747277,102884470.965071,0.0,1.0
2017-01-19,119.78,120.09,119.37,119.4,25597291,27.607066857974,27.6785161043087,27.5125694676604,27.519483910854,111060096.740933,0.0,1.0
2017-01-20,120.0,120.45,119.7346,120.45,32597892,27.6577727747277,27.7614894226329,27.5966030006076,27.7614894226329,141433913.419607,0.0,1.0
2017-01-23,120.08,120.81,119.77,120.0,22050218,27.6762112899108,27.8444627409571,27.6047620435761,27.6577727747277,95670254.49055,0.0,1.0
2017-01-24,119.97,120.1,119.5,119.55,23211038,27.650858331534,27.6808209187066,27.542532054833,27.5540561268225,100706755.481956,0.0,1.0
2017-01-25,121.88,122.1,120.28,120.42,32586673,28.0910778815317,28.1417837982854,27.7223075778687,27.7545749794392,141385237.048919,0.0,1.0
2017-01-26,121.94,122.44,121.6,121.67,26337576,28.1049067679191,28.2201474878138,28.0265430783907,28.042676779176,114272003.958609,0.0,1.0
2017-01-27,121.95,122.35,121.6,122.14,20562944,28.107211582317,28.1994041582328,28.0265430783907,28.151003055877,89217353.1143741,0.0,1.0
2017-01-30,121.63,121.63,120.66,120.93,30377503,28.0334575215844,28.0334575215844,27.8098905249887,27.8721205137318,131800213.621355,0.0,1.0
2017-01-31,121.35,121.39,120.62,121.15,49200993,27.9689227184434,27.9781419760349,27.8006712673971,27.9228264304855,213470520.858241,0.0,1.0
2017-02-01,128.75,130.49,127.01,127.03,111985040,29.6744853728849,30.0755230781185,29.2734476676514,29.2780572964471,485874437.882402,0.0,1.0
2017-02-02,128.53,129.39,127.78,127.975,33710411,29.6237794561312,29.8219934943501,29.4509183762892,29.4958622570481,146260848.729524,0.0,1.0
2017-02-03,129.08,129.19,128.16,128.31,24507301,29.7505442480154,29.7758972063922,29.5385013234092,29.5730735393776,106330908.998111,0.0,1.0
2017-02-06,130.29,130.5,128.9,129.13,26845924,30.0294267901606,30.0778278925164,29.7090575888533,29.7620683200049,116477595.872928,0.0,1.0
2017-02-07,131.53,132.09,130.45,130.54,38183841,30.3152237754994,30.4442933817815,30.0663038205269,30.0870471501079,165669917.000217,0.0,1.0
2017-02-08,132.04,132.22,131.22,131.35,23004072,30.432769309792,30.4742559689541,30.2437745291647,30.2737371163373,99808782.9589229,0.0,1.0
2017-02-09,132.42,132.445,131.12,131.65,28349859,30.6517266775919,30.6575135161884,30.3508110705774,30.4734920488218,122475590.633674,0.57,1.0
2017-02-10,132.12,132.94,132.05,132.46,20065458,30.5822846144347,30.7720929203978,30.5660814663647,30.6609856193462,86685751.0608844,0.0,1.0
2017-02-13,133.29,133.82,132.75,133.08,23035421,30.8531086607479,30.9757896389923,30.7281129470649,30.8044992165378,99516431.1917855,0.0,1.0
2017-02-14,135.02,135.09,133.25,133.47,33226223,31.2535578916211,31.2697610396911,30.8438497189936,30.8947738986422,143542205.499193,0.0,1.0
2017-02-15,135.51,136.27,134.62,135.52,35623100,31.3669799281112,31.5428998214428,31.1609684740781,31.3692946635498,153897069.213022,0.0,1.0
2017-02-16,135.345,135.9,134.8398,135.67,22584555,31.3287867933747,31.4572546102156,31.211846359018,31.4040156951284,97568623.2804081,0.0,1.0
2017-02-17,135.72,135.83,135.1,135.1,22198197,31.4155893723212,31.4410514621456,31.2720757751297,31.2720757751297,95899499.4852582,0.0,1.0
2017-02-21,136.7,136.75,135.98,136.23,24507156,31.6424334453015,31.6540071224943,31.4757724937242,31.5336408796885,105874544.414897,0.0,1.0
2017-02-22,137.11,137.12,136.11,136.43,20836932,31.737337598283,31.7396523337216,31.5058640544256,31.57993558846,90018633.0271939,0.0,1.0
2017-02-23,136.53,137.48,136.3,137.38,20788186,31.6030829428457,31.8229828095102,31.5498440277585,31.7998354551245,89808043.085952,0.0,1.0
2017-02-24,136.66,136.66,135.28,135.91,21776585,31.6331745035472,31.6331745035472,31.313741013024,31.4595693456541,94078073.1875736,0.0,1.0
2017-02-27,136.93,137.435,136.28,137.14,20257426,31.6956723603887,31.8125665000366,31.5452145568814,31.7442818045987,87515081.2590613,0.0,1.0
2017-02-28,136.99,137.435,136.7,137.08,23482860,31.7095607730201,31.8125665000366,31.6424334453015,31.7303933919673,101449433.955487,0.0,1.0
2017-03-01,139.79,140.15,137.595,137.89,36414585,32.3576866958207,32.4410171716094,31.8496022670538,31.9178869624917,157316401.663765,0.0,1.0
2017-03-02,138.96,140.2786,138.76,140.0,26210984,32.1655636544191,32.4707846693494,32.1192689456476,32.4062961400308,113235333.780311,0.0,1.0
2017-03-03,139.78,139.83,138.59,138.78,21571121,32.3553719603821,32.366945637575,32.0799184431919,32.1238984165248,93190438.2700965,0.0,1.0
2017-03-06,139.34,139.77,138.5959,139.365,21750044,32.2535236010849,32.3530572249436,32.0812841371006,32.2593104396813,93963412.1357847,0.0,1.0
2017-03-07,139.52,139.98,138.79,139.06,17446297,32.2951888389792,32.4016666691536,32.1262131519633,32.1887110088048,75370587.53786,0.0,1.0
2017-03-08,139.0,139.8,138.82,138.95,18707236,32.1748225961734,32.3600014312593,32.1331573582791,32.1632489189805,80818030.8136107,0.0,1.0
2017-03-09,138.68,138.79,137.05,138.74,22155904,32.100751062139,32.1262131519633,31.7234491856515,32.1146394747705,95716787.4599649,0.0,1.0
2017-03-10,139.14,139.3571,138.64,139.25,19612801,32.2072288923134,32.2574817986849,32.0914921203847,32.2326909821377,84730205.7641875,0.0,1.0
2017-03-13,139.2,139.43,138.82,138.85,17421717,32.2211173049449,32.2743562200321,32.1331573582791,32.1401015645948,75264398.2965738,0.0,1.0
2017-03-14,138.99,139.65,138.84,139.3,15309065,32.1725078607348,32.3252803996807,32.1377868291562,32.2442646593306,66137428.6878922,0.0,1.0
2017-03-15,140.46,140.7501,139.025,139.41,25691774,32.5127739702051,32.5799244452782,32.1806094347698,32.2697267491549,110992269.66444,0.0,1.0
2017-03-16,140.69,141.02,140.26,140.72,19231998,32.5660128852923,32.6423991547653,32.4664792614337,32.5729570916081,83085080.3919564,0.0,1.0
2017-03-17,139.99,141.0,139.89,141.0,43884952,32.4039814045922,32.6377696838881,32.3808340502064,32.6377696838881,189589493.765398,0.0,1.0
2017-03-20,141.46,141.5,140.23,140.4,21542038,32.7442475140625,32.7535064558168,32.4595350551179,32.4988855575737,93064795.4017351,0.0,1.0
2017-03-21,139.84,142.8,139.73,142.11,39529912,32.3692603730136,33.0544220628314,32.3437982831893,32.8947053175698,170775075.808918,0.0,1.0
2017-03-22,141.42,141.6,139.76,139.845,25860165,32.7349885723082,32.7766538102025,32.350742489505,32.3704177407329,111719743.729916,0.0,1.0
2017-03-23,140.92,141.5844,140.61,141.26,20346301,32.6192518003795,32.7730428229184,32.5474950017838,32.697952805291,87899034.4250214,0.0,1.0
2017-03-24,140.64,141.74,140.35,141.5,22395563,32.5544392080995,32.8090601063426,32.4873118803808,32.7535064558168,96752149.8430959,0.0,1.0
2017-03-27,140.88,141.22,138.62,139.39,23575094,32.6099928586252,32.6886938635367,32.0868626495076,32.2650972782778,101847898.49905,0.0,1.0
2017-03-28,143.8,144.04,140.62,140.91,33374805,33.2858956066887,33.3414492572145,32.5498097372223,32.616937064941,144184101.75016,0.0,1.0
2017-03-29,144.12,144.49,143.19,143.68,29189955,33.3599671407231,33.4456123519503,33.1446967449357,33.2581187814259,126104929.80566,0.0,1.0
2017-03-30,143.93,144.5,143.5,144.19,21207252,33.3159871673902,33.4479270873889,33.2164535435315,33.3761702887931,91618470.2864714,0.0,1.0
2017-03-31,143.66,144.27,143.01,143.72,19661651,33.2534893105487,33.3946881723017,33.1030315070414,33.2673777231801,84941245.0008361,0.0,1.0
2017-04-03,143.7,144.12,143.05,143.71,19985714,33.262748252303,33.3599671407231,33.1122904487957,33.2650629877416,86341245.1675924,0.0,1.0
2017-04-04,144.77,144.89,143.17,143.25,19891354,33.5104249442304,33.5382017694933,33.1400672740586,33.1585851575672,85933595.9890835,0.0,1.0
2017-04-05,144.02,145.46,143.81,144.22,27717854,33.3368197863374,33.670141689492,33.2882103421273,33.3831144951088,119745235.408329,0.0,1.0
2017-04-06,143.66,144.52,143.45,144.29,21149034,33.2534893105487,33.452556558266,33.2048798663387,33.3993176431788,91366959.9020454,0.0,1.0
2017-04-07,143.34,144.18,143.27,143.73,16658543,33.1794177765143,33.3738555533545,33.1632146284443,33.2696924586187,71967373.5598279,0.0,1.0
2017-04-10,143.17,143.8792,142.9,143.6,18933397,33.1400672740586,33.3042283113622,33.0775694172171,33.2396008979173,81795079.8371456,0.0,1.0
2017-04-11,141.63,143.35,140.06,142.94,30379376,32.7835980165183,33.1817325119529,32.4201845526622,33.0868283589714,131243404.72672,0.0,1.0
2017-04-12,141.8,142.15,141.01,141.6,20350000,32.822948518974,32.9039642593241,32.6400844193267,32.7766538102025,87915014.652992,0.0,1.0
2017-04-13,141.05,142.38,141.05,141.91,17822880,32.649343361081,32.9572031744113,32.649343361081,32.8484106087983,76997481.8849394,0.0,1.0
2017-04-17,141.83,141.88,140.87,141.48,16582094,32.8298927252897,32.8414664024826,32.6076781231867,32.7488769849397,71637102.554658,0.0,1.0
2017-04-18,141.2,142.04,141.11,141.41,14697544,32.6840643926596,32.8785021694998,32.6632317737124,32.7326738368696,63495567.3770513,0.0,1.0
2017-04-19,140.68,142.0,140.45,141.88,17328375,32.5636981498538,32.8692432277455,32.5104592347666,32.8414664024826,74861147.0288716,0.0,1.0
2017-04-20,142.44,142.92,141.16,141.22,23319562,32.9710915870427,33.0821988880943,32.6748054509053,32.6886938635367,100743962.404489,0.0,1.0
2017-04-21,142.27,142.68,141.85,142.44,17320928,32.931741084587,33.0266452375685,32.8345221961669,32.9710915870427,74828974.8856716,0.0,1.0
2017-04-24,143.64,143.95,143.18,143.5,17116599,33.2488598396716,33.3206166382673,33.1423820094972,33.2164535435315,73946243.3363334,0.0,1.0
2017-04-25,144.53,144.9,143.87,143.91,18216472,33.4548712937046,33.5405165049318,33.3020987547588,33.311357696513,78697857.6317355,0.0,1.0
2017-04-26,143.68,144.6,143.3762,144.47,19614287,33.2581187814259,33.4710744417746,33.187797118802,33.4409828810732,84736625.5043237,0.0,1.0
2017-04-27,143.79,144.16,143.31,143.9225,13948980,33.2835808712502,33.3692260824774,33.1724735701986,33.3142511158113,60261660.0046334,0.0,1.0
2017-04-28,143.65,144.3,143.27,144.09,20247187,33.2511745751101,33.4016323786174,33.1632146284443,33.3530229344074,87470847.262254,0.0,1.0
2017-05-01,146.58,147.2,144.96,145.1,32818760,33.9293920586122,34.0729056558038,33.5544049175633,33.5868112137033,141781904.977544,0.0,1.0
2017-05-02,147.51,148.09,146.84,147.54,39752670,34.1446624543996,34.2789171098368,33.9895751800151,34.1516066607153,171737423.368332,0.0,1.0
2017-05-03,147.06,147.49,144.27,145.59,45142806,34.0404993596637,34.1400329835224,33.3946881723017,33.7002332501934,195023609.384136,0.0,1.0
2017-05-04,146.53,147.14,145.81,146.52,23275690,33.9178183814193,34.0590172431723,33.751157429842,33.9155036459808,100554428.865283,0.0,1.0
2017-05-05,148.96,148.98,146.76,146.76,26787359,34.4802990929927,34.4849285638699,33.9710572965065,33.9710572965065,115725359.164617,0.0,1.0
2017-05-08,153.01,153.7,149.03,149.03,48339210,35.417766945615,35.5774836908766,34.4965022410627,34.4965022410627,208832548.180052,0.0,1.0
2017-05-09,153.99,154.88,153.45,153.87,35942435,35.6446110185953,35.8506224726283,35.5196153049123,35.6168341933324,155276643.719371,0.0,1.0
2017-05-10,153.26,153.94,152.11,153.63,25670456,35.4756353315794,35.6330373414024,35.2094407561434,35.5612805428066,110900172.746387,0.0,1.0
2017-05-11,153.95,154.07,152.31,152.45,25596687,35.7811804094711,35.8090709041066,35.4000103161192,35.4325492265272,110130798.329027,0.63,1.0
2017-05-12,156.1,156.42,154.67,154.7,32221756,36.280885105024,36.3552597573853,35.9485233772842,35.955496000943,138635430.11809,0.0,1.0
2017-05-15,155.7,156.65,155.05,156.01,25700983,36.1879167895723,36.40871653877,36.0368432769633,36.2599672340473,110579536.15758,0.0,1.0
2017-05-16,155.47,156.06,154.72,155.94,19904679,36.1344600081875,36.2715882734788,35.9601444167156,36.2436977788433,85640699.8590491,0.0,1.0
2017-05-17,150.25,154.57,149.71,153.6,49482818,34.9212234915429,35.9252812984212,34.7957162656831,35.6998331334509,212901859.131612,0.0,1.0
2017-05-18,152.54,153.34,151.13,151.27,33159664,35.4534670975039,35.6394037284073,35.1257537855367,35.1582926959448,142670817.853979,0.0,1.0
2017-05-19,153.06,153.98,152.63,153.38,26733798,35.5743259075911,35.78815303313,35.4743849684805,35.6487005599524,115023265.163454,0.0,1.0
2017-05-22,153.99,154.58,152.91,154.0,22340069,35.7904772410163,35.9276055063075,35.5394627892967,35.7928014489026,96119065.4749793,0.0,1.0
2017-05-23,153.8,154.9,153.31,154.9,19430358,35.7463172911767,36.0019801586689,35.6324311047484,36.0019801586689,83599914.2529188,0.0,1.0
2017-05-24,153.34,154.17,152.67,153.84,19118319,35.6394037284073,35.8323129829695,35.4836818000257,35.7556141227219,82257353.6246705,0.0,1.0
2017-05-25,153.87,154.35,153.03,153.73,19044463,35.7625867463808,35.8741487249228,35.5673532839322,35.7300478359727,81939585.1477817,0.0,1.0
2017-05-26,153.61,154.24,153.31,154.0,21632202,35.7021573413372,35.8485824381736,35.6324311047484,35.7928014489026,93073438.6006586,0.0,1.0
2017-05-30,153.67,154.43,153.33,153.42,20034934,35.7161025886549,35.8927423880131,35.637079520521,35.6579973914976,86201127.3525113,0.0,1.0
2017-05-31,152.76,154.17,152.38,153.97,23162873,35.5045996710023,35.8323129829695,35.4162797713232,35.7858288252437,99659213.5179005,0.0,1.0
2017-06-01,153.18,153.33,152.22,153.17,16180143,35.6022164022266,35.637079520521,35.3790924451425,35.5998921943403,69615730.5696562,0.0,1.0
2017-06-02,155.45,155.45,152.89,153.58,27285861,36.129811592415,36.129811592415,35.5348143735241,35.6951847176783,117398538.921262,0.0,1.0
2017-06-05,153.93,154.45,153.46,154.34,24803858,35.7765319936985,35.8973908037857,35.6672942230428,35.8718245170365,106719618.95615,0.0,1.0
2017-06-06,154.45,155.81,153.78,153.9,26249630,35.8973908037857,36.2134830763215,35.7416688754041,35.7695593700396,112940112.434925,0.0,1.0
2017-06-07,155.37,155.98,154.48,155.02,20678772,36.1112179293246,36.2529946103885,35.9043634274446,36.0298706533044,88971266.8215201,0.0,1.0
2017-06-08,154.99,155.54,154.4,155.25,20771367,36.0228980296455,36.1507294633916,35.8857697643543,36.0833274346891,89369660.6164388,0.0,1.0
2017-06-09,148.98,155.19,146.02,155.19,64882700,34.6260490899838,36.0693821873714,33.9380835556412,36.0693821873714,279160484.665174,0.0,1.0
2017-06-12,145.42,146.09,142.51,145.74,71563614,33.7986310824637,33.9543530108453,33.1222865875526,33.8730057348251,307905391.863031,0.0,1.0
2017-06-13,146.59,147.45,145.15,147.16,33749154,34.0705634051599,34.2704452833811,33.7358774695338,34.2030432546786,145207122.818249,0.0,1.0
2017-06-14,145.16,147.5,143.84,147.5,31224203,33.7382016774201,34.2820663228125,33.4314062364295,34.2820663228125,134343417.317155,0.0,1.0
2017-06-15,144.29,144.4798,142.21,143.32,31348832,33.5359955913127,33.5801090569945,33.0525603509639,33.3105474263423,134879638.714282,0.0,1.0
2017-06-16,142.27,144.5,142.2,143.78,49180748,33.0665055982816,33.5848039569248,33.0502361430776,33.4174609891118,211602190.535779,0.0,1.0
2017-06-19,146.34,146.74,143.66,143.66,31449132,34.0124582080026,34.1054265234543,33.3895704944762,33.3895704944762,135311183.588523,0.0,1.0
2017-06-20,145.01,146.87,144.94,146.87,24572170,33.7033385591257,34.1356412259761,33.6870691039217,34.1356412259761,105722771.809359,0.0,1.0
2017-06-21,145.87,146.0693,144.61,145.52,21064679,33.9032204373469,33.9495419005207,33.610370243674,33.8218731613266,90631647.5571503,0.0,1.0
2017-06-22,145.63,146.7,145.1199,145.77,18673365,33.8474394480758,34.0961296919091,33.7288816037961,33.8799783584839,80342920.7435836,0.0,1.0
2017-06-23,146.28,147.16,145.11,145.13,25997976,33.9985129606848,34.2030432546786,33.7265806379886,33.7312290537612,111857360.752151,0.0,1.0
2017-06-26,145.82,148.28,145.38,147.17,25524661,33.8915993979154,34.4633545379433,33.7893342509185,34.2053674625649,109820903.502386,0.0,1.0
2017-06-27,143.73,146.16,143.62,145.01,24423643,33.4058399496803,33.9706224660493,33.3802736629311,33.7033385591257,105083728.284569,0.0,1.0
2017-06-28,145.83,146.11,143.1601,144.49,21915939,33.8939236058017,33.9590014266179,33.2733833422405,33.5824797490385,94294228.7101554,0.0,1.0
2017-06-29,143.68,145.13,142.28,144.71,31116980,33.3942189102488,33.7312290537612,33.0688298061679,33.6336123225369,133882085.950747,0.0,1.0
2017-06-30,144.02,144.96,143.78,144.45,22328979,33.4732419783828,33.6917175196943,33.4174609891118,33.5731829174933,96071350.2939689,0.0,1.0
2017-07-03,143.5,145.3,143.1,144.88,14258300,33.3523831682956,33.7707405878282,33.2594148528439,33.6731238566039,61346922.0377921,0.0,1.0
2017-07-05,144.09,144.79,142.7237,143.69,20758795,33.4895114335868,33.6522059856273,33.1719549100827,33.3965431181351,89315569.0694901,0.0,1.0
2017-07-06,142.73,143.5,142.41,143.02,23374374,33.1734191610511,33.3523831682956,33.0990445086897,33.2408211897535,100569205.267121,0.0,1.0
2017-07-07,144.18,144.75,142.9,142.9,18505351,33.5104293045635,33.6429091540821,33.212930695118,33.212930695118,79620033.6000068,0.0,1.0
2017-07-10,145.06,145.95,143.37,144.11,21030466,33.7149595985572,33.9218141004372,33.3221684657738,33.4941598493594,90484444.7178442,0.0,1.0
2017-07-11,145.53,145.85,144.38,144.73,18311156,33.8241973692129,33.8985720215743,33.5569134622893,33.6382607383095,78784501.6273925,0.0,1.0
2017-07-12,145.74,146.18,144.82,145.87,23617964,33.8730057348251,33.9752708818219,33.6591786092862,33.9032204373469,101617261.258311,0.0,1.0
2017-07-13,147.77,148.49,145.44,145.5,24922788,34.3448199357424,34.5121629035555,33.8032794982363,33.8172247455541,107231320.171439,0.0,1.0
2017-07-14,149.04,149.33,147.33,147.97,19961788,34.6399943373015,34.707396366004,34.2425547887456,34.3913040934683,85886413.6798171,0.0,1.0
2017-07-17,149.56,150.9,148.57,148.82,23243713,34.7608531473888,35.0722970041519,34.5307565666458,34.5888617638031,100007030.941965,0.0,1.0
2017-07-18,150.08,150.13,148.67,149.2,17713795,34.881711957476,34.8933329969074,34.5539986455087,34.6771816634822,76214331.3619738,0.0,1.0
2017-07-19,151.02,151.42,149.95,150.48,20615419,35.1001874987874,35.1931558142391,34.8514972549542,34.9746802729276,88698687.9340048,0.0,1.0
2017-07-20,150.34,151.74,150.19,151.5,17053326,34.9421413625196,35.2675304666005,34.9072782442252,35.2117494773295,73372636.3316141,0.0,1.0
2017-07-21,150.27,150.44,148.88,149.99,24671002,34.9258719073155,34.9653834413825,34.6028070111209,34.8607940864993,106148000.553237,0.0,1.0
2017-07-24,152.09,152.44,149.9,150.58,21122730,35.3488777426207,35.430225018641,34.8398762155227,34.9979223517906,90881414.3716526,0.0,1.0
2017-07-25,152.74,153.84,151.8,151.8,18612649,35.4999512552297,35.7556141227219,35.2814757139182,35.2814757139182,80081687.6569992,0.0,1.0
2017-07-26,153.46,153.93,153.06,153.35,15172136,35.6672942230428,35.7765319936985,35.5743259075911,35.6417279362936,65278739.003863,0.0,1.0
2017-07-27,150.56,153.99,147.3,153.75,32175875,34.993273936018,35.7904772410163,34.2355821650867,35.7346962517453,138438025.229007,0.0,1.0
2017-07-28,149.5,150.23,149.19,149.89,16832947,34.746907900071,34.9165750757703,34.6748574555959,34.8375520076364,72424446.6223384,0.0,1.0
2017-07-31,148.73,150.33,148.13,149.9,19422655,34.5679438928265,34.9398171546333,34.4284914196489,34.8398762155227,83566771.7786786,0.0,1.0
2017-08-01,150.05,150.22,148.41,149.1,24725526,34.8747393338171,34.914250867884,34.4935692404651,34.6539395846193,106382592.305212,0.0,1.0
2017-08-02,157.14,159.75,156.16,159.28,69222793,36.5226027251984,37.1292209835207,36.2948303523417,37.0199832128649,297833913.258188,0.0,1.0
2017-08-03,155.57,157.21,155.02,157.05,26000738,36.1577020870505,36.5388721804024,36.0298706533044,36.5016848542217,111869244.370722,0.0,1.0
2017-08-04,156.39,157.4,155.69,156.07,20349532,36.3482871337264,36.583032130242,36.185592581686,36.2739124813651,87554698.1834832,0.0,1.0
2017-08-07,158.81,158.92,156.6701,157.06,21870321,36.9107454422092,36.9363117289584,36.4133881966215,36.504009062108,94097955.3893864,0.0,1.0
2017-08-08,160.08,161.83,158.27,158.6,35775675,37.2059198437683,37.6126562238695,36.7852382163494,36.8619370765971,153926312.749373,0.0,1.0
2017-08-09,161.059998,161.27,159.11,159.26,25640394,37.4336917517834,37.4825005822371,36.980471678798,37.0153347970924,110318849.493718,0.0,1.0
2017-08-10,155.32,160.0,154.63,159.9,39081017,36.2460219867296,37.3381632621474,36.0850011576616,37.3148269101085,167468406.951317,0.63,1.0
2017-08-11,157.48,158.5728,156.07,156.6,25943187,36.7500871907686,37.005106845849,36.4210446270209,36.5447272928267,111170704.64492,0.0,1.0
2017-08-14,159.85,160.21,158.75,159.32,21754810,37.3031587340891,37.387169601429,37.0464588616619,37.1794760682833,93222839.4728974,0.0,1.0
2017-08-15,161.6,162.195,160.14,160.66,27936774,37.7115448947689,37.8503961894,37.3708341550018,37.4921831856037,119713543.717119,0.0,1.0
2017-08-16,160.95,162.51,160.15,161.94,27321761,37.5598586065164,37.9239056983223,37.3731677902056,37.7908884917009,117078114.670726,0.0,1.0
2017-08-17,157.86,160.71,157.84,160.52,26925694,36.8387653285162,37.5038513616232,36.8340980581084,37.4595122927494,115380904.244089,0.0,1.0
2017-08-18,157.5,159.5,156.72,157.86,27012525,36.7547544611763,37.2214815019532,36.5727309152734,36.8387653285162,115752988.963481,0.0,1.0
2017-08-21,157.21,157.89,155.1101,157.5,26145653,36.6870790402637,36.8457662341278,36.1970389838,36.7547544611763,112038303.829501,0.0,1.0
2017-08-22,159.78,160.0,158.02,158.23,21297812,37.2868232876619,37.3381632621474,36.8761034917783,36.9251098310599,91264529.9683127,0.0,1.0
2017-08-23,159.98,160.47,158.88,159.07,19198189,37.3334959917396,37.4478441167299,37.0767961193124,37.1211351881862,82267309.6808175,0.0,1.0
2017-08-24,159.27,160.74,158.55,160.43,19029621,37.1678078922638,37.5108522672348,36.9997861575842,37.4385095759144,81544968.8465713,0.0,1.0
2017-08-25,159.86,160.56,159.27,159.65,25015218,37.305492369293,37.4688468335649,37.1678078922638,37.2564860300114,107194209.09645,0.0,1.0
2017-08-28,161.47,162.0,159.93,160.14,25279674,37.6812076371184,37.8048903029242,37.3218278157202,37.3708341550018,108327445.343314,0.0,1.0
2017-08-29,162.91,163.12,160.0,160.1,29307862,38.0172511064777,38.0662574457593,37.3381632621474,37.3614996141862,125588875.035904,0.0,1.0
2017-08-30,163.35,163.89,162.61,163.8,26973946,38.1199310554486,38.2459473564583,37.9472420503612,38.2249446396234,115587671.779648,0.0,1.0
2017-08-31,164.0,164.52,163.48,163.64,26412439,38.2716173437011,38.3929663743031,38.1502683130991,38.1876064763612,113181524.498936,0.0,1.0
2017-09-01,164.05,164.94,163.63,164.8,16508568,38.2832855197205,38.4909790528662,38.1852728411574,38.4583081600118,70741853.6218616,0.0,1.0
2017-09-05,162.08,164.25,160.56,163.75,29317054,37.8235593845553,38.3299582237982,37.4688468335649,38.213276463604,125628264.225717,0.0,1.0
2017-09-06,161.91,162.99,160.52,162.71,21179047,37.7838875860893,38.0359201881088,37.4595122927494,37.9705784024,90755602.952632,0.0,1.0
2017-09-07,161.26,162.24,160.36,162.09,21722995,37.6322012978368,37.8608975478175,37.4221741294872,37.8258930197592,93086507.1106368,0.0,1.0
2017-09-08,158.63,161.15,158.53,160.86,28183159,37.0184552392152,37.6065313105941,36.9951188871764,37.5388558896814,120769342.839406,0.0,1.0
2017-09-11,161.5,162.05,159.89,160.5,31028926,37.68820854273,37.8165584789437,37.3124932749047,37.4548450223416,132963909.476314,0.0,1.0
2017-09-12,160.86,163.96,158.77,162.61,71139119,37.5388558896814,38.2622828028855,37.0511261320696,37.9472420503612,304842500.154235,0.0,1.0
2017-09-13,159.65,159.96,157.91,159.87,44393752,37.2564860300114,37.3288287213319,36.8504335045356,37.3078260044969,190234325.939671,0.0,1.0
2017-09-14,158.28,159.4,158.09,158.99,23073646,36.9367780070793,37.1981451499143,36.8924389382055,37.1024661065551,98874262.6165184,0.0,1.0
2017-09-15,159.88,160.97,158.0,158.47,48203642,37.3101596397008,37.5645258769242,36.8714362213705,36.9811170759531,206560313.796122,0.0,1.0
2017-09-18,158.67,160.5,157.995,160.11,27939718,37.0277897800308,37.4548450223416,36.8702694037686,37.3638332493901,119726159.227868,0.0,1.0
2017-09-19,158.73,159.77,158.44,159.51,20347352,37.0417915912541,37.284489652458,36.9741161703414,37.2238151371571,87191656.8885013,0.0,1.0
2017-09-20,156.07,158.26,153.83,157.9,51693239,36.4210446270209,36.9321107366715,35.8983103413508,36.8480998693317,221513794.932299,0.0,1.0
2017-09-21,153.39,155.8,152.75,155.8,36643382,35.7956303923799,36.358036476516,35.6462777393313,36.358036476516,157022751.195256,0.0,1.0
2017-09-22,151.89,152.27,150.56,152.02,46114424,35.4455851117973,35.5342632495449,35.1352116296807,35.4759223694478,197607680.5974,0.0,1.0
2017-09-25,150.55,151.83,149.16,149.99,43922334,35.1328779944768,35.431583300574,34.8085027011369,35.0021944230593,188214224.429309,0.0,1.0
2017-09-26,153.14,153.92,151.69,151.78,35470985,35.7372895122828,35.9193130581858,35.3989124077196,35.4199151245546,151998842.582424,0.0,1.0
2017-09-27,154.23,154.7189,153.54,153.8,24959552,35.9916557495062,36.1057471746241,35.8306349204382,35.8913094357392,106955671.385383,0.0,1.0
2017-09-28,153.28,154.28,152.7,153.89,21896592,35.7699604051372,36.0033239255256,35.6346095633119,35.9123121525741,93830398.0140267,0.0,1.0
2017-09-29,154.12,154.13,152.0,153.21,25856530,35.9659857622635,35.9683193974674,35.47125509904,35.75362495871,110799365.543351,0.0,1.0
2017-10-02,153.81,154.45,152.72,154.26,18524860,35.8936430709431,36.0429957239916,35.6392768337197,35.9986566551178,79381987.2496195,0.0,1.0
2017-10-03,154.48,155.09,153.91,154.01,16146388,36.0499966296033,36.1923483770402,35.9169794229819,35.9403157750207,69189854.4088005,0.0,1.0
2017-10-04,153.48,153.86,152.46,153.63,19844177,35.8166331092149,35.9053112469625,35.5786023184187,35.8516376372731,85035471.5551531,0.0,1.0
2017-10-05,155.39,155.44,154.05,154.18,21032800,36.2623574331568,36.2740256091762,35.9496503158363,35.9799875734868,90128911.1725432,0.0,1.0
2017-10-06,155.3,155.49,154.56,154.97,16423749,36.2413547163218,36.2856937851956,36.0686657112344,36.1643447545936,70378390.6441913,0.0,1.0
2017-10-09,155.84,156.73,155.485,155.81,16200129,36.3673710173316,36.5750645504772,36.2845269675937,36.3603701117199,69420143.1870574,0.0,1.0
2017-10-10,155.9,158.0,155.1,156.055,15456331,36.3813728285549,36.8714362213705,36.1946820122441,36.4175441742151,66232849.8227733,0.0,1.0
2017-10-11,156.55,156.98,155.75,155.97,16607693,36.5330591168073,36.6334054305743,36.3463683004966,36.3977082749821,71166620.0970803,0.0,1.0
2017-10-12,156.0,157.37,155.7299,156.35,16045720,36.4047091805937,36.7244172035258,36.3416776937368,36.4863864127297,68758475.9318541,0.0,1.0
2017-10-13,156.99,157.28,156.41,156.73,16287608,36.6357390657782,36.7034144866909,36.500388223953,36.5750645504772,69795004.6900654,0.0,1.0
2017-10-16,159.88,160.0,157.65,157.9,23894630,37.3101596397008,37.3381632621474,36.7897589892346,36.8480998693317,102392310.332946,0.0,1.0
2017-10-17,160.47,160.87,159.23,159.78,18816438,37.4478441167299,37.5411895248853,37.1584733514483,37.2868232876619,80631445.6033276,0.0,1.0
2017-10-18,159.76,160.71,159.6,160.42,16158659,37.2821560172542,37.5038513616232,37.244817853992,37.4361759407105,69242437.6059495,0.0,1.0
2017-10-19,155.98,157.08,155.02,156.75,42111326,36.4000419101859,36.6567417826132,36.176012930613,36.579731820885,180453765.566735,0.0,1.0
2017-10-20,156.25,157.75,155.96,156.61,23612246,36.4630500606908,36.8130953412734,36.3953746397782,36.5470609280306,101182249.739371,0.0,1.0
2017-10-23,156.17,157.69,155.5,156.89,21654461,36.4443809790597,36.7990935300501,36.2880274203995,36.6124027137394,92792827.9619596,0.0,1.0
2017-10-24,157.1,157.42,156.2,156.29,17137731,36.661409053021,36.7360853795453,36.4513818846714,36.4723846015063,73437917.6808575,0.0,1.0
2017-10-25,156.41,157.55,155.27,156.91,20126554,36.500388223953,36.7664226371958,36.2343538107102,36.6170699841472,86245502.1526089,0.0,1.0
2017-10-26,157.41,157.8295,156.78,157.23,16751691,36.7337517443414,36.8316477411443,36.5867327264967,36.6917463106715,71783674.5525509,0.0,1.0
2017-10-27,163.05,163.6,158.7,159.29,43904150,38.0499219993321,38.1782719355457,37.0347906856424,37.1724751626716,188136303.081664,0.0,1.0
2017-10-30,166.72,168.07,163.72,163.89,43923292,38.9063661191576,39.2214068716819,38.2062755579923,38.2459473564583,188218329.612495,0.0,1.0
2017-10-31,169.04,169.6499,166.94,167.9,35474672,39.4477694864587,39.5900978975436,38.957706093643,39.1817350732159,152014641.966981,0.0,1.0
2017-11-01,166.89,169.94,165.61,169.87,33100847,38.9460379176236,39.6577966548083,38.6473326115264,39.6414612083811,141842422.264223,0.0,1.0
2017-11-02,168.11,168.5,165.28,167.64,32710040,39.2307414124975,39.321753185449,38.5703226497982,39.1210605579149,140167751.778666,0.0,1.0
2017-11-03,172.5,174.26,171.12,174.0,58683826,40.2552072670027,40.6659270628863,39.9331656088666,40.6052525475853,251469578.031407,0.0,1.0
2017-11-06,174.25,174.99,171.72,172.365,34242566,40.6635934276824,40.8362824327698,40.0731837210997,40.2237031917502,146734870.741601,0.0,1.0
2017-11-07,174.81,175.25,173.6,173.91,23910914,40.7942769990999,40.8969569480708,40.5119071394299,40.5842498307503,102462089.876779,0.0,1.0
2017-11-08,176.24,176.24,174.33,174.66,23907639,41.1279868332553,41.1279868332553,40.6822625093135,40.7592724710416,102448055.978102,0.0,1.0
2017-11-09,175.88,176.095,173.14,175.11,28636531,41.0439759659155,41.094149122799,40.4045599200512,40.8642860552164,122712114.354189,0.0,1.0
2017-11-10,174.67,175.38,174.27,175.11,25061183,40.9086251240902,41.0749108276347,40.8149430375863,41.0116754192445,107005229.858782,0.63,1.0
2017-11-13,173.97,174.5,173.4,173.5,16828025,40.7446814727084,40.8688102373261,40.6111844994404,40.6346050210663,71851623.4127624,0.0,1.0
2017-11-14,171.34,173.48,171.18,173.04,23588451,40.1287217539453,40.6299209167411,40.0912489193437,40.5268706215868,100717018.078021,0.0,1.0
2017-11-15,169.08,170.3197,168.38,169.97,28702351,39.5994179651982,39.8897621717955,39.4354743138164,39.8078606076694,122552142.340704,0.0,1.0
2017-11-16,171.1,171.87,170.3,171.18,23497326,40.0725125020429,40.2528505185629,39.8851483290351,40.0912489193437,100327936.222992,0.0,1.0
2017-11-17,170.15,171.39,169.64,171.04,21665811,39.8500175465962,40.1404320147583,39.7305728863037,40.0584601890673,92507807.2384658,0.0,1.0
2017-11-20,169.98,170.56,169.56,170.29,15974387,39.810202659832,39.9460416852627,39.7118364690029,39.8828062768725,68206794.2597974,0.0,1.0
2017-11-21,173.14,173.7,170.78,170.78,24875471,40.5502911432128,40.6814460643183,39.9975668328398,39.9975668328398,106212284.240551,0.0,1.0
2017-11-22,174.96,175.0,173.05,173.36,24997274,40.9765446368056,40.9859128454559,40.5292126737494,40.60181629079,106732353.784454,0.0,1.0
2017-11-24,174.97,175.5,174.6459,175.1,14026519,40.9788866889682,41.1030154535858,40.9029807783784,41.0093333670819,59889865.9218747,0.0,1.0
2017-11-27,174.09,175.08,173.34,175.05,20536313,40.7727860986596,41.0046492627567,40.5971321864648,40.9976231062689,87685122.1674923,0.0,1.0
2017-11-28,173.07,174.87,171.86,174.3,25468442,40.5338967780746,40.9554661673422,40.2505084664003,40.8219691940741,108744127.935024,0.0,1.0
2017-11-29,169.48,172.92,167.16,172.63,40788324,39.6931000517021,40.4987659956357,39.1497439499795,40.4308464829203,174156343.10537,0.0,1.0
2017-11-30,171.85,172.14,168.44,170.43,40172368,40.2481664142377,40.3160859269531,39.449526626792,39.9155950071489,171526358.983595,0.0,1.0
2017-12-01,171.05,171.67,168.5,169.95,39590080,40.06080224123,40.206009475311,39.4635789397676,39.8031765033442,169040129.132274,0.0,1.0
2017-12-04,169.8,172.62,169.63,172.48,32115052,39.7680457209053,40.4285044307577,39.7282308341411,40.3957157004814,137123555.627311,0.0,1.0
2017-12-05,169.64,171.52,168.4,169.06,27008428,39.7305728863037,40.170878692872,39.4401584181416,39.594733860873,115319498.136395,0.0,1.0
2017-12-06,169.01,170.2047,166.46,167.5,28224357,39.5830236000601,39.8628285719256,38.9858002985977,39.2293737235078,120511222.810244,0.0,1.0
2017-12-07,169.32,170.44,168.91,169.03,24469613,39.6556272171006,39.9179370593115,39.5596030784341,39.5877077043853,104479368.097684,0.0,1.0
2017-12-08,169.37,171.0,168.82,170.49,23096872,39.6673374779136,40.049091980417,39.5385246089707,39.9296473201245,98618093.8616845,0.0,1.0
2017-12-11,172.67,172.89,168.79,169.2,33092051,40.4402146915707,40.4917398391479,39.5314984524829,39.6275225911494,141295106.609833,0.0,1.0
2017-12-12,171.7,172.39,171.461,172.15,18945457,40.2130356317988,40.374637231018,40.1570605851127,40.3184279791157,80892549.2888608,0.0,1.0
2017-12-13,172.27,173.54,172.0,172.5,23142242,40.3465326050668,40.6439732297167,40.2832971966767,40.4003998048066,98811812.8604524,0.0,1.0
2017-12-14,172.22,173.13,171.65,172.4,20219307,40.3348223442539,40.5479490910502,40.2013253709858,40.3769792831806,86331582.7157987,0.0,1.0
2017-12-15,173.97,174.17,172.46,173.63,37054632,40.7446814727084,40.7915225159604,40.3910315961562,40.6650516991801,158214375.374561,0.0,1.0
2017-12-18,176.42,177.2,174.86,174.88,28831533,41.3184842525448,41.5011643212274,40.9531241151796,40.9578082195048,123103718.441625,0.0,1.0
2017-12-19,174.54,175.39,174.09,175.03,27078872,40.8781784459765,41.0772528797972,40.7727860986596,40.9929390019437,115620277.090532,0.0,1.0
2017-12-20,174.35,175.42,173.25,174.87,23000392,40.8336794548871,41.084279036285,40.5760537170014,40.9554661673422,98206147.4433222,0.0,1.0
2017-12-21,175.01,176.02,174.1,174.17,20356826,40.9882548976185,41.2248021660409,40.7751281508222,40.7915225159604,86918755.8035557,0.0,1.0
2017-12-22,175.01,175.42,174.5,174.68,16052615,40.9882548976185,41.084279036285,40.8688102373261,40.9109671762528,68540809.0236413,0.0,1.0
2017-12-26,170.57,171.47,169.68,170.8,32968167,39.9483837374253,40.159168432059,39.7399410949541,40.002250937165,140766151.695939,0.0,1.0
2017-12-27,170.6,170.78,169.71,170.1,21672062,39.9554098939131,39.9975668328398,39.7469672514419,39.8383072857832,92534497.5065128,0.0,1.0
2017-12-28,171.08,171.85,170.48,171.0,15997739,40.0678283977177,40.2481664142377,39.9273052679619,40.049091980417,68306501.6889185,0.0,1.0
2017-12-29,169.23,170.59,169.22,170.52,25643711,39.6345487476372,39.9530678417505,39.6322066954746,39.9366734766123,109492484.452436,0.0,1.0
2018-01-02,172.26,172.3,169.26,170.16,25048048,40.3441905529042,40.3535587615546,39.641574904125,39.8523595987588,106949146.564781,0.0,1.0
2018-01-03,172.23,174.55,171.96,172.53,28819653,40.3371643964164,40.8805204981391,40.2739289880263,40.4074259612944,123052993.696081,0.0,1.0
2018-01-04,173.03,173.47,172.08,172.54,22211345,40.5245285694242,40.6275788645785,40.3020336139775,40.409768013457,94837106.340818,0.0,1.0
2018-01-05,175.0,175.37,173.05,173.44,23016177,40.9859128454559,41.0725687754721,40.5292126737494,40.6205527080907,98273545.6005969,0.0,1.0
2018-01-08,174.35,175.61,173.93,174.35,20134092,40.8336794548871,41.1287780273744,40.735313264058,40.8336794548871,85967735.1407495,0.0,1.0
2018-01-09,174.33,175.06,173.41,174.55,21262614,40.8289953505619,40.9999651584315,40.613526551603,40.8805204981391,90786252.9262305,0.0,1.0
2018-01-10,174.29,174.3,173.0,173.16,23589129,40.8196271419115,40.8219691940741,40.5175024129365,40.554975247538,100719912.975116,0.0,1.0
2018-01-11,175.28,175.49,174.49,174.59,17523256,41.0514903060087,41.1006734014232,40.8664681851635,40.8898887067895,74820092.7368142,0.0,1.0
2018-01-12,177.09,177.36,175.65,176.18,25039531,41.4754017474388,41.538637155829,41.1381462360248,41.2622750006425,106912781.021195,0.0,1.0
2018-01-16,176.19,179.39,176.14,177.9,29159005,41.2646170528051,42.0140737448362,41.2529067919921,41.6651079726092,124501945.198611,0.0,1.0
2018-01-17,179.1,179.25,175.07,176.15,32752734,41.9461542321209,41.9812850145599,41.0023072105941,41.2552488441547,139846304.548893,0.0,1.0
2018-01-18,179.26,180.1,178.25,179.37,30234512,41.9836270667225,42.1803594483807,41.7470797983001,42.0093896405111,129094101.672219,0.0,1.0
2018-01-19,178.46,179.58,177.41,178.61,30827809,41.7962628937147,42.0585727359256,41.5503474166419,41.8313936761536,131627337.308363,0.0,1.0
2018-01-22,177.0,177.78,176.6,177.3,26023683,41.4543232779754,41.637003346658,41.3606411914715,41.5245848428534,111114873.595036,0.0,1.0
2018-01-23,177.04,179.44,176.82,177.3,31702531,41.4636914866258,42.0257840056492,41.4121663390487,41.5245848428534,135362190.075391,0.0,1.0
2018-01-24,174.22,177.3,173.2,177.25,50562257,40.8032327767733,41.5245848428534,40.5643434561884,41.5128745820404,215888688.593184,0.0,1.0
2018-01-25,171.11,174.95,170.53,174.51,39661804,40.0748545542055,40.974202584643,39.9390155287749,40.8711522894887,169346373.37886,0.0,1.0
2018-01-26,171.51,172.0,170.06,172.0,37121805,40.1685366407094,40.2832971966767,39.8289390771328,40.2832971966767,158501187.944634,0.0,1.0
2018-01-29,167.96,170.16,167.07,170.16,48434424,39.3371081229873,39.8523595987588,39.1286654805161,39.8523595987588,206803352.946175,0.0,1.0
2018-01-30,166.97,167.37,164.7,165.53,45137026,39.1052449588902,39.1989270453941,38.5735991179805,38.7679894474761,192724255.765252,0.0,1.0
2018-01-31,167.43,168.44,166.5,166.87,30984099,39.2129793583697,39.449526626792,38.9951685072481,39.0818244372642,132294658.055936,0.0,1.0
2018-02-01,167.78,168.62,166.76,167.17,38099665,39.2949511840606,39.4916835657188,39.0560618634756,39.1520860021421,162676415.190279,0.0,1.0
2018-02-02,160.5,166.8,160.1,166.0,85436075,37.5899372096896,39.065430072126,37.4962551231857,38.8780658991182,364791512.180694,0.0,1.0
2018-02-05,156.49,163.88,156.0,159.1,66090446,36.650774292488,38.3815508406475,36.5360137365207,37.262049906926,282190324.602769,0.0,1.0
2018-02-06,163.03,163.72,154.0,154.83,66625484,38.1824764068268,38.344078006046,36.0676033040012,36.2619936334968,284474808.307037,0.0,1.0
2018-02-07,159.54,163.4,159.07,163.09,50852130,37.3651002020802,38.2691323368429,37.2550237504382,38.1965287198024,217126376.654232,0.0,1.0
2018-02-08,155.15,161.0,155.03,160.29,49594129,36.3369393026999,37.7070398178195,36.3088346767488,37.5407541142751,211755014.649191,0.0,1.0
2018-02-09,156.41,157.89,150.24,157.07,66723743,36.7795871614309,37.1276070386696,35.3287205110503,36.9347852147941,283751435.186691,0.63,1.0
2018-02-12,162.71,163.89,157.51,158.5,60560145,38.2610231253527,38.5384984328809,37.0382505837029,37.2710476637478,257539929.36014,0.0,1.0
2018-02-13,164.34,164.75,161.65,161.95,32104756,38.6443152874468,38.7407261993845,38.0117656457087,38.0823102154193,136529669.675733,0.0,1.0
2018-02-14,167.37,167.54,162.88,163.04,39669178,39.3568154415235,39.3967906976928,38.300998381522,38.3386221520343,168698362.593002,0.0,1.0
2018-02-15,172.99,173.09,169.0,169.79,50609595,40.678350380768,40.7018652373382,39.7401076036175,39.925874970522,215223915.352998,0.0,1.0
2018-02-16,172.43,174.82,171.77,172.36,39638793,40.546667183975,41.1086722560025,40.3914691306117,40.5302067843758,168569146.410419,0.0,1.0
2018-02-20,171.85,174.26,171.42,172.05,33531012,40.4102810158679,40.9769890592094,40.3091671326161,40.4573107290083,142595009.669379,0.0,1.0
2018-02-21,171.07,174.12,171.01,172.83,35833514,40.2268651346204,40.9440682600111,40.2127562206783,40.6407266102557,152386700.267735,0.0,1.0
2018-02-22,172.5,173.95,171.71,171.8,30504116,40.5631275835741,40.9040930038418,40.3773602166696,40.3985235875828,129722738.937192,0.0,1.0
2018-02-23,175.5,175.65,173.54,173.67,33329232,41.2685732806797,41.303845565535,40.807682091904,40.8382514054453,141736913.854941,0.0,1.0
2018-02-26,178.97,179.39,176.21,176.35,36886432,42.0845388036653,42.18330120126,41.4355287623281,41.4684495615263,156864371.636289,0.0,1.0
2018-02-27,178.39,180.48,178.16,179.1,38685165,41.9481526355582,42.4396131378751,41.8940684654467,42.1151081172065,164513718.740028,0.0,1.0
2018-02-28,178.12,180.62,178.05,179.26,33604574,41.8846625228187,42.4725339370734,41.8682021232195,42.1527318877188,142907841.68594,0.0,1.0
2018-03-01,175.0,179.78,172.66,178.54,48801970,41.1509989978288,42.2750091418838,40.6007513540864,41.9834249204134,207536753.857436,0.0,1.0
2018-03-02,176.21,176.3,172.45,172.8,38453950,41.4355287623281,41.4566921332412,40.551370155289,40.6336721532847,163530446.742133,0.0,1.0
2018-03-05,176.82,177.74,174.52,175.21,28401366,41.5789693874062,41.7953060678519,41.0381276862919,41.2003801966262,120780519.818298,0.0,1.0
2018-03-06,176.67,178.25,176.13,177.91,23788506,41.5436971025509,41.9152318363599,41.4167168770719,41.8352813240213,101163729.955126,0.0,1.0
2018-03-07,175.03,175.85,174.27,174.94,31703462,41.1580534547999,41.3508752786754,40.9793405448664,41.1368900838867,134823114.50793,0.0,1.0
2018-03-08,176.94,177.12,175.07,175.48,23163767,41.6071872152904,41.6495139571168,41.1674593974279,41.2638703093657,98506945.72965,0.0,1.0
2018-03-09,179.98,180.0,177.39,177.96,31385134,42.3220388550241,42.3267418263382,41.7130040698563,41.8470387523064,133469383.095409,0.0,1.0
2018-03-12,181.72,182.39,180.21,180.29,32055405,42.7311973593454,42.8887468983657,42.3761230251356,42.3949349103917,136319798.100065,0.0,1.0
2018-03-13,179.97,183.5,179.24,182.59,31168404,42.3196873693671,43.1497618062948,42.1480289164048,42.9357766115061,132547710.452614,0.0,1.0
2018-03-14,178.44,180.52,177.81,180.32,29075469,41.9599100638433,42.4490190805032,41.8117664674511,42.4019893673628,123647230.90364,0.0,1.0
2018-03-15,178.65,180.24,178.07,178.5,22584565,42.0092912626407,42.3831774821066,41.8729050945336,41.9740189777854,96043813.5465077,0.0,1.0
2018-03-16,178.02,179.12,177.62,178.65,36836456,41.8611476662485,42.1198110885205,41.7670882399677,42.0092912626407,156651842.166459,0.0,1.0
2018-03-19,175.3,177.47,173.66,177.32,32804695,41.2215435675394,41.7318159551124,40.8358999197883,41.6965436702571,139506251.72679,0.0,1.0
2018-03-20,175.24,176.8,174.94,175.24,19314039,41.2074346535972,41.5742664160922,41.1368900838867,41.2074346535972,82135474.4067899,0.0,1.0
2018-03-21,171.27,175.09,171.26,175.04,35247358,40.2738948477608,41.172162368742,40.2715433621038,41.1604049404569,149893995.290988,0.0,1.0
2018-03-22,168.85,172.68,168.6,170.0,41051076,39.7048353187622,40.6054543254004,39.6460481773368,39.9752561693194,174575064.395862,0.0,1.0
2018-03-23,164.94,169.92,164.94,168.39,40248954,38.7854044268679,39.9564442840632,38.7854044268679,39.5966669785394,171163935.786143,0.0,1.0
2018-03-26,172.77,173.1,166.44,168.07,36272617,40.6266176963136,40.7042167229952,39.1381272754207,39.5214194375148,154254043.148136,0.0,1.0
2018-03-27,168.34,175.15,166.92,173.68,38962839,39.5849095502543,41.1862712826841,39.2509985869576,40.8406028911023,165694563.705726,0.0,1.0
2018-03-28,166.48,170.02,165.19,167.25,41668545,39.1475332180488,39.9799591406334,38.8441915682934,39.3285976136392,177200931.996444,0.0,1.0
2018-03-29,167.78,171.75,166.9,167.81,38398505,39.4532263534612,40.3867661592977,39.2462956156436,39.4602808104323,163294659.635227,0.0,1.0
2018-04-02,166.68,168.94,164.47,166.64,37586791,39.1945629311892,39.7259986896754,38.674884600988,39.1851569885611,159842739.792223,0.0,1.0
2018-04-03,168.39,168.75,164.88,167.64,30278046,39.5966669785394,39.6813204621921,38.7712955129258,39.420305554263,128761346.724039,0.0,1.0
2018-04-04,171.61,172.01,164.77,164.88,34605489,40.3538453600994,40.4479047863802,38.7454291706986,38.7712955129258,147164363.502318,0.0,1.0
2018-04-05,172.8,174.23,172.08,172.58,26933197,40.6336721532847,40.9699346022383,40.4643651859793,40.5819394688302,114536939.315828,0.0,1.0
2018-04-06,168.38,172.48,168.2,170.97,35005290,39.5943154928824,40.5584246122601,39.551988751056,40.2033502780502,148864569.492546,0.0,1.0
2018-04-09,170.05,173.09,169.85,169.88,29017718,39.9870135976045,40.7018652373382,39.9399838844641,39.9470383414352,123401637.230433,0.0,1.0
2018-04-10,173.25,174.0,171.53,173.0,28614241,40.7394890078505,40.9158504321269,40.3350334748433,40.680701866425,121685798.569901,0.0,1.0
2018-04-11,172.44,173.92,171.7,172.23,22431640,40.549018669632,40.8970385468708,40.3750087310126,40.4996374708346,95393480.0029306,0.0,1.0
2018-04-12,174.14,175.0,173.04,173.41,22889285,40.9487712313252,41.1509989978288,40.6901078090531,40.7771127783628,97339675.1610171,0.0,1.0
2018-04-13,174.73,175.84,173.85,174.78,25124255,41.0875088850893,41.3485237930184,40.8805781472716,41.0992663133744,106844177.105688,0.0,1.0
2018-04-16,175.82,176.19,174.83,175.03,21578420,41.3438208217043,41.430825791014,41.1110237416595,41.1580534547999,91765050.4717818,0.0,1.0
2018-04-17,178.24,178.94,176.41,176.49,26605442,41.9128803507029,42.0774843466942,41.4825584754684,41.5013703607246,113143118.354081,0.0,1.0
2018-04-18,177.84,178.82,176.88,177.81,20754538,41.8188209244221,42.04926651881,41.5930783013483,41.8117664674511,88261384.6189162,0.0,1.0
2018-04-19,172.8,175.39,172.66,173.76,34808800,40.6336721532847,41.2427069384525,40.6007513540864,40.8594147763585,148028970.094296,0.0,1.0
2018-04-20,165.72,171.22,165.43,170.6,65491140,38.9688203081154,40.2621374194757,38.9006272240618,40.1163453087405,278509629.878115,0.0,1.0
2018-04-23,165.24,166.92,164.09,166.83,36515477,38.8559489965785,39.2509985869576,38.5855281460213,39.2298352160444,155286837.03006,0.0,1.0
2018-04-24,162.94,166.33,161.22,165.67,33692017,38.3151072954641,39.1122609331935,37.9106517624569,38.9570628798303,143279704.468684,0.0,1.0
2018-04-25,163.65,165.42,162.41,162.62,28382084,38.4820627771125,38.8982757384048,38.1904785556421,38.2398597544395,120698520.593924,0.0,1.0
2018-04-26,164.22,165.73,163.37,164.12,27963014,38.6160974595625,38.9711717937724,38.4162211787159,38.5925826029924,118916370.663521,0.0,1.0
2018-04-27,162.32,164.33,160.63,164.0,35655839,38.169315184729,38.6419638017897,37.7719141086928,38.5643647751081,151631114.115339,0.0,1.0
2018-04-30,165.26,167.26,161.84,162.13,42427424,38.8606519678925,39.3309490992962,38.0564438731921,38.1246369572456,180428164.098562,0.0,1.0
2018-05-01,169.1,169.2,165.27,166.41,53569376,39.7636224601877,39.7871373167579,38.8630034535495,39.1310728184497,227810770.778484,0.0,1.0
2018-05-02,176.57,177.75,173.8,175.23,66539371,41.5201822459807,41.797657553509,40.8688207189865,41.2050831679402,282967369.16677,0.0,1.0
2018-05-03,176.89,177.5,174.44,175.88,34068180,41.5954297870053,41.7388704120835,41.0193158010357,41.3579297356465,144879386.775387,0.0,1.0
2018-05-04,183.83,184.25,178.17,178.25,56201317,43.2273608329764,43.3261232305712,41.8964199511038,41.9152318363599,239003443.768617,0.0,1.0
2018-05-07,185.16,187.67,184.75,185.18,42451423,43.5401084253599,44.1303313252716,43.4436975134221,43.5448113966739,180530222.981755,0.0,1.0
2018-05-08,186.05,186.22,183.67,184.99,28402777,43.7493906488346,43.7893659050039,43.1897370624641,43.5001331691906,120786520.280158,0.0,1.0
2018-05-09,187.36,187.4,185.22,186.55,23211241,44.057435269904,44.0668412125321,43.554217339302,43.8669649316855,98708835.1175708,0.0,1.0
2018-05-10,190.04,190.37,187.65,187.74,27989289,44.687633425985,44.7652324526667,44.1256283539576,44.1467917248707,119028108.534095,0.0,1.0
2018-05-11,188.59,190.06,187.45,189.49,26212221,44.5183264586797,44.8653328741538,44.2492194425977,44.7307793661128,111041073.454957,0.73,1.0
2018-05-14,188.15,189.53,187.86,189.01,20778772,44.4144605928235,44.7402217175543,44.3460035448728,44.6174711488152,88023717.9427032,0.0,1.0
2018-05-15,186.44,187.07,185.1,186.78,23695159,44.0108000687006,44.1595171039038,43.6944812954113,44.0910600559531,100378212.553827,0.0,1.0
2018-05-16,188.18,188.46,186.0,186.07,19183064,44.4215423564046,44.4876388164949,43.9069342028444,43.923458317867,81263927.1855345,0.0,1.0
2018-05-17,186.99,188.91,186.36,188.0,17294029,44.1406324010208,44.5938652702115,43.9919153658176,44.379051774918,73261534.935218,0.0,1.0
2018-05-18,186.31,187.81,186.13,187.19,18297728,43.9801124265158,44.334200605571,43.9376218450292,44.1878441582282,77513437.6788148,0.0,1.0
2018-05-21,187.63,189.27,186.91,188.0,18400787,44.2917100240844,44.6788464331847,44.1217476981379,44.379051774918,77950019.6071143,0.0,1.0
2018-05-22,187.16,188.88,186.78,188.38,15240704,44.1807623946471,44.5867835066304,44.0910600559531,44.468754113612,64563171.9787977,0.0,1.0
2018-05-23,188.36,188.5,185.76,186.35,20058415,44.4640329378912,44.4970811679364,43.8502800941956,43.9895547779573,84972117.9065677,0.0,1.0
2018-05-24,188.15,188.84,186.21,188.77,23233975,44.4144605928235,44.5773411551889,43.9565065479121,44.5608170401663,98424529.7117566,0.0,1.0
2018-05-25,188.58,189.65,187.65,188.23,17460963,44.5159658708193,44.7685487718787,44.2964311998051,44.4333452957065,73968706.2411569,0.0,1.0
2018-05-29,187.9,188.75,186.87,187.6,22514075,44.3554458963143,44.5560958644456,44.1123053466964,44.2846282605033,95374865.6340646,0.0,1.0
2018-05-30,187.5,188.0,186.78,187.72,18690547,44.2610223818996,44.379051774918,44.0910600559531,44.3129553148277,79177510.4574436,0.0,1.0
2018-05-31,186.87,188.23,186.14,187.22,27482793,44.1123053466964,44.4333452957065,43.9399824328895,44.1949259218093,116423512.386088,0.0,1.0
2018-06-01,190.24,190.26,187.75,187.99,23442510,44.9078234556404,44.9125446313612,44.3200370784088,44.3766911870576,99307932.5433187,0.0,1.0
2018-06-04,191.83,193.42,191.35,191.64,26266174,45.2831569254389,45.6584903952374,45.1698487081413,45.2383057560919,111269630.929584,0.0,1.0
2018-06-05,193.31,193.94,192.36,193.07,21565963,45.6325239287734,45.7812409639766,45.4082680820384,45.5758698201246,91358442.3696824,0.0,1.0
2018-06-06,193.98,194.08,191.92,193.63,20933619,45.790683315418,45.8142891940217,45.3044022161822,45.7080627403052,88679685.9013619,0.0,1.0
2018-06-07,193.46,194.2,192.34,194.14,21347180,45.6679327466789,45.8426162483461,45.4035469063177,45.8284527211839,90431626.6231765,0.0,1.0
2018-06-08,191.7,192.0,189.77,191.17,26656799,45.2524692832541,45.3232869190652,44.7968758262031,45.1273581266546,112924409.41319,0.0,1.0
2018-06-11,191.23,191.97,190.21,191.35,18308460,45.1415216538168,45.3162051554841,44.9007416920593,45.1698487081413,77558900.9304912,0.0,1.0
2018-06-12,192.28,192.61,191.15,191.39,16911141,45.3893833791555,45.4672827785476,45.1226369509339,45.1792910595827,71639532.1856981,0.0,1.0
2018-06-13,190.7,192.88,190.44,192.42,21638393,45.0164104972173,45.5310186507776,44.9550352128478,45.4224316092006,91665272.7199357,0.0,1.0
2018-06-14,190.8,191.57,190.22,191.55,21610074,45.040016375821,45.2217816410694,44.9031022799197,45.2170604653486,91545306.8399299,0.0,1.0
2018-06-15,188.84,190.16,188.26,190.03,61719160,44.5773411551889,44.8889387527575,44.4404270592876,44.8582511105727,261456737.265348,0.0,1.0
2018-06-18,188.74,189.22,187.2,187.88,18484865,44.5537352765852,44.6670434938829,44.1902047460885,44.3507247205936,78306193.5983968,0.0,1.0
2018-06-19,185.69,186.33,183.45,185.14,33578455,43.833755979173,43.9848336022365,43.3049842984506,43.7039236468527,142246156.407691,0.0,1.0
2018-06-20,186.5,187.2,185.73,186.35,20628701,44.0249635958628,44.1902047460885,43.8431983306145,43.9895547779573,87387982.232461,0.0,1.0
2018-06-21,185.46,188.35,184.94,187.25,25711898,43.7794624583845,44.4616723500309,43.6567118896454,44.2020076853904,108921588.692708,0.0,1.0
2018-06-22,184.92,186.15,184.7,186.12,27200447,43.6519907139246,43.9423430207499,43.6000577809966,43.9352612571688,115227428.966613,0.0,1.0
2018-06-25,182.17,184.92,180.73,183.4,31663096,43.0028290523235,43.6519907139246,42.6629044004305,43.2931813591487,134132249.56204,0.0,1.0
2018-06-26,184.43,186.53,182.54,182.99,24569201,43.5363219087666,44.0320453594439,43.0901708031571,43.1963972568736,104080858.04597,0.0,1.0
2018-06-27,184.16,187.28,184.03,185.23,25285328,43.4725860365367,44.2090894489715,43.4418983943519,43.7251689375961,107114538.816862,0.0,1.0
2018-06-28,185.5,186.21,183.8,184.1,17365235,43.788904809826,43.9565065479121,43.3876048735634,43.4584225093745,73563180.1363794,0.0,1.0
2018-06-29,185.11,187.19,182.91,186.29,22737666,43.6968418832716,44.1878441582282,43.1775125539907,43.9753912507951,96322049.1884406,0.0,1.0
2018-07-02,187.18,187.3,183.42,183.82,17731343,44.1854835703678,44.2138106246922,43.2979025348695,43.3923260492842,75114098.8975347,0.0,1.0
2018-07-03,183.92,187.95,183.54,187.79,13954806,43.4159319278879,44.3672488356161,43.3262295891939,44.3294794298503,59115808.5419649,0.0,1.0
2018-07-05,185.4,186.41,184.28,185.26,16604248,43.7652989312223,44.0037183051195,43.5009130908611,43.7322507011772,70339461.9567842,0.0,1.0
2018-07-06,187.97,188.43,185.2,185.42,17485245,44.3719700113369,44.4805570529138,43.718087174015,43.7700201069431,74071570.4488725,0.0,1.0
2018-07-09,190.58,190.68,189.3,189.5,19756634,44.9880834428929,45.0116893214966,44.6859281967658,44.7331399539732,83693703.3003307,0.0,1.0
2018-07-10,190.35,191.28,190.18,190.71,15939149,44.9337899221045,45.1533245931187,44.8936599284782,45.0187710850777,67521947.6792333,0.0,1.0
2018-07-11,187.88,189.78,187.61,188.5,18831470,44.3507247205936,44.7992364140635,44.2869888483636,44.4970811679364,79774493.1089515,0.0,1.0
2018-07-12,191.03,191.41,189.31,189.53,18041131,45.0943098966095,45.1840122353035,44.6882887846262,44.7402217175543,76426433.0207462,0.0,1.0
2018-07-13,191.33,191.84,190.9,191.08,12519792,45.1651275324205,45.2855175132993,45.0636222544247,45.1061128359113,53036754.9973267,0.0,1.0
2018-07-16,190.91,192.65,190.42,191.52,15043110,45.0659828422851,45.4767251299891,44.950314037127,45.2099787017675,63726117.7715919,0.0,1.0
2018-07-17,191.45,191.87,189.2,189.75,15534523,45.1934545867449,45.2925992768804,44.6623223181621,44.7921546504824,65807857.6985414,0.0,1.0
2018-07-18,190.4,191.8,189.93,191.78,16393381,44.9455928614063,45.2760751618578,44.834645231969,45.2713539861371,69446180.2300573,0.0,1.0
2018-07-19,191.88,192.55,189.69,189.69,20286752,45.2949598647408,45.4531192513854,44.7779911233202,44.7779911233202,85939406.6223725,0.0,1.0
2018-07-20,191.44,192.43,190.17,191.78,20706042,45.1910939988846,45.424792197061,44.8912993406178,45.2713539861371,87715616.7225745,0.0,1.0
2018-07-23,191.61,191.96,189.56,190.68,15989365,45.2312239925108,45.3138445676237,44.7473034811354,45.0116893214966,67734674.3514453,0.0,1.0
2018-07-24,193.0,193.66,192.05,192.45,18697898,45.559345705102,45.7151445038863,45.335089858367,45.4295133727817,79208651.005624,0.0,1.0
2018-07-25,194.82,194.85,192.43,193.06,16826483,45.988972695689,45.9960544592701,45.424792197061,45.5735092322642,71280901.1793232,0.0,1.0
2018-07-26,194.21,195.96,193.61,194.61,19075964,45.8449768362065,46.2580797117709,45.7033415645844,45.9394003506212,80810226.6400132,0.0,1.0
2018-07-27,190.98,195.19,190.1,194.99,24023972,45.0825069573076,46.0763144465226,44.8747752255953,46.0291026893152,101771141.008304,0.0,1.0
2018-07-30,189.91,192.2,189.07,191.9,21029535,44.8299240562483,45.3704986762725,44.6316346759774,45.2996810404615,89086008.4179278,0.0,1.0
2018-07-31,190.29,192.14,189.34,190.3,39373038,44.9196263949423,45.3563351491103,44.6953705482073,44.9219869828026,166793359.658565,0.0,1.0
2018-08-01,201.5,201.76,197.31,199.13,67935716,47.5658453864148,47.6272206707843,46.5767590729206,47.0063860635075,287791516.429343,0.0,1.0
2018-08-02,207.39,208.38,200.35,200.58,62404012,48.9562316361715,49.1899298343479,47.2943777824724,47.3486713032609,264357929.851728,0.0,1.0
2018-08-03,207.99,208.74,205.48,207.03,33447396,49.0978669077936,49.2749109973212,48.5053593548412,48.8712504731983,141690959.957686,0.0,1.0
2018-08-06,209.07,209.25,207.07,208.0,25425387,49.3528103967133,49.3953009781999,48.8806928246397,49.1002274956539,107707861.363129,0.0,1.0
2018-08-07,207.11,209.5,206.76,209.32,25587387,48.8901351760812,49.4543156747091,48.8075146009683,49.4118250932225,108394131.095851,0.0,1.0
2018-08-08,207.25,207.81,204.52,206.05,22525487,48.9231834061263,49.055376326307,48.2787429202459,48.6399128628822,95423209.5241253,0.0,1.0
2018-08-09,208.88,209.78,207.2,207.28,23492626,49.3079592273663,49.5204121347994,48.9113804668245,48.9302651697075,99520235.5922388,0.0,1.0
2018-08-10,207.53,209.1,206.67,207.36,24611202,49.1616027800235,49.5335187264632,48.9578781214642,49.1213316265874,103893332.646498,0.73,1.0
2018-08-13,208.87,210.95,207.7,207.7,25890880,49.4790342247555,49.9717636315037,49.2018739334597,49.2018739334597,109295344.79261,0.0,1.0
2018-08-14,209.75,210.56,208.26,210.16,20748010,49.687496666072,49.8793768677384,49.3345318506611,49.7846212125945,87585316.0151575,0.0,1.0
2018-08-15,210.24,210.74,208.33,209.22,28807564,49.8035723436233,49.9220169125531,49.3511140903113,49.5619454230064,121607787.762145,0.0,1.0
2018-08-16,213.32,213.81,211.47,211.75,28500367,50.5331908882312,50.6492665657824,50.0949459831907,50.1612749417914,120310991.28268,0.0,1.0
2018-08-17,217.58,217.95,213.16,213.44,35426997,51.5423386155135,51.6299875965216,50.4952886261736,50.5616175847743,149550955.860973,0.0,1.0
2018-08-20,215.46,219.18,215.11,218.1,30287695,51.0401336432509,51.921361236089,50.957222445,51.6655209672005,127855988.981387,0.0,1.0
2018-08-21,215.04,217.19,214.03,216.8,26159755,50.9406402053499,51.4499518517482,50.7013821761116,51.3575650879829,110430369.39707,0.0,1.0
2018-08-22,215.05,216.36,213.84,214.1,19018131,50.9430090967285,51.2533338673247,50.6563732399182,50.7179644157617,80282832.6019054,0.0,1.0
2018-08-23,215.49,217.05,214.6,214.65,18883224,51.0472403173867,51.4167873724479,50.8364089846916,50.8482534415846,79713338.3599201,0.0,1.0
2018-08-24,216.16,216.9,215.11,216.6,18476356,51.2059560397527,51.3812540017689,50.957222445,51.310187260411,77995792.3226637,0.0,1.0
2018-08-27,217.94,218.74,216.33,217.15,20525117,51.627618705143,51.8171300154307,51.2462271931889,51.4404762862338,86644399.086615,0.0,1.0
2018-08-28,219.7,220.54,218.92,219.01,22776766,52.0445435877761,52.2435304635782,51.8597700602455,51.8810900826529,96149473.9935681,0.0,1.0
2018-08-29,222.98,223.49,219.41,220.15,27254804,52.8215399599559,52.9423534202643,51.9758457377967,52.1511436998129,115052991.649376,0.0,1.0
2018-08-30,225.03,228.26,222.4,223.25,48793824,53.3071626925683,54.0723146078551,52.6841442599972,52.885500027178,205977464.567829,0.0,1.0
2018-08-31,227.63,228.87,226.0,226.51,43340134,53.9230744510035,54.2168169819495,53.5369451562922,53.6577586166006,182955345.23693,0.0,1.0
2018-09-04,228.36,229.18,226.63,228.41,27390132,54.0960035216411,54.290252614686,53.6861853131438,54.107847978534,115624263.093997,0.0,1.0
2018-09-05,226.87,229.67,225.1,228.99,33332960,53.7430387062301,54.4063282922373,53.3237449322184,54.2452436784927,140711221.71816,0.0,1.0
2018-09-06,223.1,227.35,221.3,226.23,34289976,52.849966656499,53.8567454924028,52.4235662083516,53.5914296579999,144751153.682313,0.0,1.0
2018-09-07,221.3,225.37,220.71,221.85,37619810,52.4235662083516,53.3877049994406,52.2838016170144,52.5538552341744,158807661.422959,0.0,1.0
2018-09-10,218.33,221.85,216.47,220.95,39516453,51.7200054689083,52.5538552341744,51.2793916724892,52.3406550101007,166814119.706088,0.0,1.0
2018-09-11,223.85,224.3,216.56,218.01,35749049,53.0276335098938,53.1342336219307,51.3007116948966,51.6442009447932,150910460.998734,0.0,1.0
2018-09-12,221.07,225.0,219.84,224.94,49278740,52.3690817066438,53.3000560184325,52.0777080670764,53.2858426701609,208024481.178136,0.0,1.0
2018-09-13,226.41,228.35,222.57,223.52,41706377,53.6340697028146,54.0936346302625,52.7244154134334,52.9494600944001,176058629.689898,0.0,1.0
2018-09-14,223.84,226.84,222.52,225.75,31999289,53.0252646185152,53.7359320320943,52.7125709565404,53.4777228718272,135081284.38946,0.0,1.0
2018-09-17,217.88,222.95,217.27,222.15,37195133,51.6134053568714,52.8144332858201,51.468902982777,52.6249219755323,157014936.759275,0.0,1.0
2018-09-18,218.24,221.85,217.12,217.79,31571712,51.6986854465009,52.5538552341744,51.433369612098,51.592085334464,133276317.712375,0.0,1.0
2018-09-19,218.37,219.62,215.3,218.5,27123833,51.7294810344227,52.0255924567473,51.0022313811934,51.7602766223444,114500112.774543,0.0,1.0
2018-09-20,220.03,222.28,219.15,220.24,26608794,52.1227170032698,52.6557175634541,51.9142545619532,52.1724637222203,112325935.416082,0.0,1.0
2018-09-21,217.66,221.36,217.29,220.78,96246748,51.5612897465423,52.4377795566232,51.4736407655342,52.3003838566645,406294475.422521,0.0,1.0
2018-09-24,220.79,221.26,216.63,216.82,27693358,52.3027527480431,52.4140906428372,51.3172939345468,51.3623028707401,116904296.457872,0.0,1.0
2018-09-25,222.19,222.82,219.7,219.75,24554379,52.6343975410467,52.7836376978983,52.0445435877761,52.056388044669,103653460.947385,0.0,1.0
2018-09-26,220.42,223.75,219.76,221.0,23984706,52.215103767035,53.0039445961078,52.0587569360476,52.3524994669937,101248652.499235,0.0,1.0
2018-09-27,224.95,226.44,223.54,223.82,30181227,53.2882115615395,53.6411763769504,52.9541978771573,53.020526835758,127406546.677016,0.0,1.0
2018-09-28,225.74,225.84,224.02,224.79,22929364,53.4753539804486,53.4990428942346,53.06790466333,53.2503092994819,96793648.7386778,0.0,1.0
2018-10-01,227.26,229.42,226.35,227.95,23600802,53.8354254699954,54.3471060077723,53.6198563545431,53.9988789751186,99628046.3225706,0.0,1.0
2018-10-02,229.28,230.0,226.63,227.25,24788170,54.313941528472,54.484501707731,53.6861853131438,53.8330565786168,104640382.518007,0.0,1.0
2018-10-03,232.07,233.47,229.78,230.05,28654799,54.9748622231005,55.3065070161041,54.4323860974018,54.496346164624,120962908.04592,0.0,1.0
2018-10-04,227.99,232.35,226.73,230.78,32042000,54.008354540633,55.0411911817013,53.7098742269297,54.6692752352615,135261583.918538,0.0,1.0
2018-10-05,224.29,228.41,220.58,227.96,33580463,53.1318647305521,54.107847978534,52.2530060290926,54.0012478664972,141756026.905245,0.0,1.0
2018-10-08,223.77,224.8,220.2,222.21,29663923,53.008682378865,53.2526781908605,52.1629881567059,52.6391353238039,125222807.883951,0.0,1.0
2018-10-09,226.87,227.27,222.25,223.64,26891029,53.7430387062301,53.837794361374,52.6486108893183,52.9778867909433,113517357.70986,0.0,1.0
2018-10-10,216.36,226.35,216.05,225.46,41990554,51.2533338673247,53.6198563545431,51.1798982345882,53.4090250218479,177258249.91127,0.0,1.0
2018-10-11,214.45,219.5,212.32,214.52,53124392,50.8008756140126,51.9971657602041,50.2963017503715,50.8174578536628,224258454.735327,0.0,1.0
2018-10-12,222.11,222.88,216.84,220.42,40337851,52.6154464100179,52.7978510461699,51.3670406534973,52.215103767035,170281556.024281,0.0,1.0
2018-10-15,217.36,221.83,217.27,221.16,30791007,51.4902230051844,52.5491174514172,51.468902982777,52.3904017290512,129980662.170489,0.0,1.0
2018-10-16,222.15,222.99,216.76,218.93,29183963,52.6249219755323,52.8239088513345,51.3480895224685,51.8621389516241,123196712.452407,0.0,1.0
2018-10-17,221.19,222.64,219.34,222.3,22885397,52.397508403187,52.7409976530836,51.9592634981466,52.6604553462113,96608047.1513815,0.0,1.0
2018-10-18,216.02,219.74,213.0,217.86,32581315,51.1727915604524,52.0540191532904,50.4573863641161,51.6086675741142,137538239.59331,0.0,1.0
2018-10-19,219.31,221.26,217.43,218.06,33078726,51.9521568240108,52.4140906428372,51.5068052448345,51.6560454016861,139638002.395835,0.0,1.0
2018-10-22,220.65,223.36,218.94,219.79,28792082,52.2695882687428,52.9115578323426,51.8645078430027,52.0658636101834,121542432.296125,0.0,1.0
2018-10-23,222.73,223.25,214.7,215.83,38767846,52.7623176754909,52.885500027178,50.8600978984776,51.127782624259,163653962.145621,0.0,1.0
2018-10-24,215.09,224.23,214.54,222.6,40925163,50.9524846622428,53.1176513822805,50.82219563642,52.7315220875692,172760825.463591,0.0,1.0
2018-10-25,219.8,221.38,216.75,217.71,29855768,52.068232501562,52.4425173393804,51.3457206310899,51.5731342034353,126032659.284202,0.0,1.0
2018-10-26,216.3,220.19,212.67,215.9,47258375,51.2391205190531,52.1606192653273,50.3792129486224,51.1443648639092,199495744.832291,0.0,1.0
2018-10-29,212.24,219.69,206.09,219.19,45935520,50.2773506193427,52.0421746963975,48.8204824215055,51.9237301274676,193911465.992188,0.0,1.0
2018-10-30,213.3,215.18,209.27,211.15,36659990,50.528453105474,50.9738046846502,49.5737898798994,50.0191414590756,154755892.698264,0.0,1.0
2018-10-31,218.86,220.45,216.62,216.88,38358933,51.8455567119739,52.2222104411708,51.3149250431682,51.3765162190117,161927783.378225,0.0,1.0
2018-11-01,222.22,222.36,216.81,219.05,58323180,52.6415042151825,52.6746686944829,51.3599339793615,51.8905656481673,246204534.859435,0.0,1.0
2018-11-02,207.48,213.65,205.43,209.55,91328654,49.1497583231305,50.6113643037249,48.6641355905181,49.6401188385001,385533312.439553,0.0,1.0
2018-11-05,201.59,204.39,198.17,204.3,66163669,47.7544813011369,48.4177708871441,46.9443204496567,48.3964508647367,279302249.135569,0.0,1.0
2018-11-06,203.77,204.72,201.69,201.92,31882881,48.270899621671,48.4959443026378,47.7781702149229,47.8326547166306,134589881.528815,0.0,1.0
2018-11-07,209.95,210.06,204.13,205.97,33424434,49.734874493644,49.7609322988085,48.3561797113005,48.7920557249624,141097368.591868,0.0,1.0
2018-11-08,208.49,210.12,206.75,209.98,25362636,49.5619454230064,49.9494266980771,49.1483151048327,49.9161460977643,106691856.716048,0.73,1.0
2018-11-09,204.47,206.01,202.25,205.55,34365750,48.606316756881,48.9724033603221,48.0785815233491,48.8630528164371,144564850.236369,0.0,1.0
2018-11-12,194.17,199.85,193.79,199.0,51135518,46.1578154481517,47.5080569465578,46.0674823901598,47.3059961589442,215109476.773507,0.0,1.0
2018-11-13,192.23,197.18,191.45,191.63,46882936,45.6966414152454,46.8733483548775,45.5112209277883,45.5540102710476,197220331.914225,0.0,1.0
2018-11-14,186.8,194.48,185.93,193.9,60800957,44.4058295602551,46.2315082059873,44.1990144011683,46.0936314332627,255768642.99289,0.0,1.0
2018-11-15,191.41,191.97,186.9,188.39,46478801,45.5017121848417,45.634834586093,44.4296014176214,44.7838020923794,195520275.440838,0.0,1.0
2018-11-16,193.53,194.97,189.46,190.5,36928253,46.0056755610074,46.3479903070821,45.0381609661988,45.2853882828084,155344416.008256,0.0,1.0
2018-11-19,185.86,190.7,184.99,190.0,41920872,44.1823741010119,45.332931997541,43.9755589419251,45.1665289959769,176346641.1313,0.0,1.0
2018-11-20,176.98,181.47,175.51,178.37,67825247,42.0714331668841,43.1387895626312,41.7219868635995,42.4018619842758,285317406.86002,0.0,1.0
2018-11-21,176.78,180.27,176.55,179.73,31124210,42.0238894521515,42.8535272742355,41.969214180209,42.7251592444575,130928810.148921,0.0,1.0
2018-11-23,172.29,176.595,172.1,174.94,23623972,40.9565330564045,41.9799115160239,40.9113665274085,41.5864872766115,99377897.3008931,0.0,1.0
2018-11-26,174.62,174.95,170.26,174.24,44998520,41.5104173330394,41.5888644623482,40.4739643518685,41.4200842750474,189293244.135753,0.0,1.0
2018-11-27,174.24,174.77,170.88,171.51,41387377,41.4200842750474,41.5460751190888,40.6213498675396,40.7711125689473,174102411.781531,0.0,1.0
2018-11-28,180.94,181.29,174.93,176.73,46062539,43.0127987185897,43.0960002193718,41.5841100908749,42.0120035234684,193769204.863619,0.0,1.0
2018-11-29,179.55,182.8,177.7,182.66,41769992,42.6823699011981,43.454955265603,42.2425905399215,43.4216746652902,175711941.041715,0.0,1.0
2018-11-30,178.58,180.33,177.03,180.29,39531549,42.451782884745,42.8677903886553,42.0833190955673,42.8582816457088,166295583.853013,0.0,1.0
2018-12-03,184.82,184.94,181.21,184.46,40798002,43.9351467844023,43.9636730132419,43.0769827334788,43.8495680978836,171623114.556588,0.0,1.0
2018-12-04,176.69,182.39,176.27,180.95,41344282,42.0024947805219,43.3574906504012,41.9026529795834,43.0151759043264,173921125.989108,0.0,1.0
2018-12-06,174.72,174.78,170.42,171.76,43098410,41.5341891904057,41.5484523048255,40.5119993236546,40.8305422123631,181300137.11546,0.0,1.0
2018-12-07,168.49,174.49,168.3,173.49,42281631,40.053202476485,41.4795139184632,40.008035947489,41.2417953448001,177864229.74224,0.0,1.0
2018-12-10,169.6,170.09,163.33,165.0,62025994,40.3170700932509,40.4335521943458,38.8265746363837,39.223564654401,260921950.877601,0.0,1.0
2018-12-11,168.63,171.79,167.0,171.66,47281665,40.0864830767978,40.837673769573,39.699001801727,40.8067703549968,198897647.211283,0.0,1.0
2018-12-12,169.1,171.92,169.02,170.4,35627674,40.1982108064194,40.8685771841492,40.1791933205264,40.5072449521814,149873328.999954,0.0,1.0
2018-12-13,170.95,172.57,169.55,170.49,31897827,40.637990167696,41.0230942570301,40.3051841645678,40.528639623811,134183149.883841,0.0,1.0
2018-12-14,165.48,169.08,165.28,169.0,40703710,39.3376695697592,40.1934564349461,39.2901258550266,40.1744389490531,171226460.653837,0.0,1.0
2018-12-17,163.94,168.35,162.73,165.45,44287922,38.9715829663181,40.0199218761721,38.6839434921859,39.3305380125493,186304003.585255,0.0,1.0
2018-12-18,166.07,167.53,164.39,165.38,33841518,39.4779235282204,39.8249926457684,39.0785563244665,39.3138977123929,142359587.130832,0.0,1.0
2018-12-19,160.89,167.45,159.09,166.0,49047297,38.2465413166459,39.8059751598754,37.8186478840524,39.461283228064,206325051.695473,0.0,1.0
2018-12-20,156.83,162.11,155.3,160.4,64772960,37.281403907574,38.5365579765148,36.9176944898695,38.130059215551,272477488.830195,0.0,1.0
2018-12-21,150.73,158.16,149.63,156.86,95744384,35.8313206082294,37.5975696105458,35.5698301772001,37.2885354647838,402763581.005315,0.0,1.0
2018-12-24,146.83,151.55,146.59,148.15,37169232,34.9042181709436,36.0262498386331,34.8471657132645,35.2180066881788,156358131.496645,0.0,1.0
2018-12-26,157.17,157.23,146.72,148.3,58582544,37.3622282226194,37.3764913370392,34.8780691278407,35.2536644742283,246436545.101605,0.0,1.0
2018-12-27,156.15,156.77,150.07,155.84,53117065,37.1197552774831,37.2671407931542,35.6744263496118,37.0460625196475,223445161.147959,0.0,1.0
2018-12-28,156.23,158.52,154.55,157.5,42291424,37.1387727633761,37.6831482970645,36.7394055596222,37.4406753519282,177905425.513564,0.0,1.0
2018-12-31,157.74,159.36,156.48,158.53,35003466,37.4977278096073,37.8828318989414,37.1982024067919,37.6855254828011,147247501.365279,0.0,1.0
2019-01-02,157.92,158.85,154.23,154.89,37039737,37.5405171528667,37.7615954263733,36.6633356160501,36.8202298746677,155813390.721852,0.0,1.0
2019-01-03,142.19,145.72,142.0,143.98,91312195,33.8012039891471,34.6403505541776,33.7560374601511,34.2267202360039,384118891.481463,0.0,1.0
2019-01-04,148.26,148.55,143.8,144.53,58607070,35.2441557312817,35.313094117644,34.1839308927446,34.3574654515186,246539717.519402,0.0,1.0
2019-01-07,147.93,148.83,145.9,148.7,54777764,35.1657086019729,35.3796553182697,34.683139897437,35.3487519036935,230431148.714728,0.0,1.0
2019-01-08,150.75,151.82,148.52,149.56,41025314,35.8360749797027,36.0904338535221,35.3059625604341,35.5531898770437,172579337.692615,0.0,1.0
2019-01-09,153.31,154.53,149.63,151.29,45099081,36.4446345282801,36.734651188149,35.5698301772001,35.9644430094807,189716269.558001,0.0,1.0
2019-01-10,153.8,153.97,150.86,152.5,35780670,36.561116629375,36.6015287868977,35.8622240228056,36.252082483613,150516930.371283,0.0,1.0
2019-01-11,152.29,153.7,151.51,152.88,27023241,36.2021615831438,36.5373447720086,36.0167410956866,36.342415541605,113677448.857257,0.0,1.0
2019-01-14,150.0,151.27,149.22,150.85,32439186,35.6577860494554,35.9596886380075,35.4723655619982,35.859846837069,136460460.367654,0.0,1.0
2019-01-15,153.07,153.39,150.05,150.27,28710324,36.3875820706009,36.4636520141731,35.6696719781386,35.7219700643444,120774424.806606,0.0,1.0
2019-01-16,154.94,155.88,153.0,153.08,30569706,36.8321158033508,37.0555712625941,36.3709417704445,36.3899592563376,128596203.186598,0.0,1.0
2019-01-17,155.86,157.66,153.26,154.2,29821160,37.0508168911208,37.4787103237143,36.4327485995969,36.6562040588402,125447328.496389,0.0,1.0
2019-01-18,156.82,157.88,155.98,157.5,33751023,37.2790267218373,37.5310084099201,37.0793431199604,37.4406753519282,141978905.896692,0.0,1.0
2019-01-22,153.3,156.73,152.62,156.41,30393970,36.4422573425434,37.2576320502076,36.2806087124526,37.1815621066355,127856942.483103,0.0,1.0
2019-01-23,153.92,155.14,151.7,154.15,23130570,36.5896428582145,36.8796595180834,36.0619076246826,36.644318130157,97302325.3655702,0.0,1.0
2019-01-24,152.7,154.48,151.74,154.11,25441549,36.2996261983456,36.7227652594658,36.0714163676291,36.6348093872105,107023816.473269,0.0,1.0
2019-01-25,157.76,158.13,154.32,155.48,33547893,37.5024821810806,37.5904380533359,36.6847302876797,36.9604838331289,141124408.089179,0.0,1.0
2019-01-28,156.3,156.33,153.66,155.79,26192058,37.1554130635325,37.1625446207424,36.5278360290621,37.0341765909644,110180948.827024,0.0,1.0
2019-01-29,154.68,158.13,154.11,156.25,41587239,36.7703089741984,37.5904380533359,36.6348093872105,37.1435271348494,174943162.240867,0.0,1.0
2019-01-30,165.25,166.15,160.23,163.25,61109780,39.2829942978167,39.4969410141135,38.0896470580283,38.8075571504906,257067754.775538,0.0,1.0
2019-01-31,166.44,169.0,164.56,166.11,40739649,39.5658794004757,40.1744389490531,39.1189684819892,39.4874322711669,171377643.623876,0.0,1.0
2019-02-01,166.52,168.98,165.93,166.96,32668138,39.5848968863688,40.1696845775798,39.4446429279076,39.6894930587805,137423582.417699,0.0,1.0
2019-02-04,171.25,171.66,167.28,167.41,31495582,40.7093057397949,40.8067703549968,39.7655630023527,39.7964664169289,132491043.988194,0.0,1.0
2019-02-05,174.18,175.08,172.35,172.86,36101628,41.4058211606276,41.6197678769244,40.9707961708243,41.0920326433924,151867089.911004,0.0,1.0
2019-02-06,174.24,175.57,172.85,174.65,28239591,41.4200842750474,41.7362499780192,41.0896554576558,41.5175488902493,118794213.530952,0.0,1.0
2019-02-07,170.94,173.94,170.34,172.4,31741690,40.6356129819594,41.3487687029485,40.4929818377616,40.9826820995074,133526335.409506,0.0,1.0
2019-02-08,170.41,170.66,168.42,168.99,23819966,40.683156696692,40.7428409239919,40.2080702473849,40.3441502856287,99774961.8182911,0.73,1.0
2019-02-11,169.43,171.21,169.25,171.05,20993425,40.4491945256765,40.8741462240516,40.4062218820205,40.8359483185797,87935397.4648896,0.0,1.0
2019-02-12,170.89,171.0,169.7,170.1,22283523,40.7977504131078,40.8240114731197,40.5136534911603,40.6091482548401,93339245.593466,0.0,1.0
2019-02-13,170.18,172.48,169.92,171.39,22490233,40.6282472075761,41.177342098735,40.5661756111842,40.9171188677075,94205094.1155614,0.0,1.0
2019-02-14,170.8,171.26,169.38,169.71,21835747,40.7762640912798,40.8860830695116,40.4372576802165,40.5160408602523,91463641.1823118,0.0,1.0
2019-02-15,170.42,171.7,169.75,171.25,24626814,40.685544065784,40.9911273095594,40.5255903366203,40.8836957004196,103154615.189466,0.0,1.0
2019-02-19,170.93,171.44,169.49,169.71,18972826,40.8072998894758,40.9290557131675,40.4635187402284,40.5160408602523,79471691.5101843,0.0,1.0
2019-02-20,172.03,173.32,170.99,171.19,26114362,41.0699104895952,41.3778811024626,40.8216241040277,40.8693714858676,109385524.373084,0.0,1.0
2019-02-21,171.06,172.37,170.3,171.8,17249670,40.8383356876717,41.1510810387231,40.65689563668,41.0150010004793,72253888.4240272,0.0,1.0
2019-02-22,172.97,173.0,171.38,171.58,18913154,41.2943231842428,41.3014852915188,40.9147314986155,40.9624788804554,79221742.7268142,0.0,1.0
2019-02-25,174.23,175.87,173.95,174.16,21873358,41.5951316898342,41.9866602209214,41.5282853552583,41.5784201061902,91621182.8047031,0.0,1.0
2019-02-26,174.33,175.3,173.17,173.71,17070211,41.6190053807542,41.8505801826777,41.3420705660827,41.4709884970504,71502186.4747906,0.0,1.0
2019-02-27,174.87,175.0,172.73,173.21,27835389,41.7479233117219,41.7789591099178,41.2370263260349,41.3516200424507,116594409.692788,0.0,1.0
2019-02-28,173.15,174.91,172.92,174.32,28215416,41.3372958278987,41.7574727880899,41.2823863387828,41.6166180116622,118186233.09904,0.0,1.0
2019-03-01,174.97,175.15,172.89,174.28,25886167,41.7717970026419,41.8147696462978,41.2752242315068,41.6070685352942,108429681.387744,0.0,1.0
2019-03-04,175.85,177.75,173.97,175.69,27436203,41.9818854827374,42.4354856102165,41.5330600934423,41.9436875772655,114922334.76588,0.0,1.0
2019-03-05,175.53,176.0,174.54,175.94,19737419,41.9054896717936,42.0176960191174,41.669140131686,42.0033718045654,82674350.8834821,0.0,1.0
2019-03-06,174.52,175.49,173.94,174.67,20810384,41.6643653935021,41.8959401954256,41.5258979861663,41.700175929882,87168691.5516158,0.0,1.0
2019-03-07,172.5,174.44,172.02,173.87,24796374,41.182116836919,41.6452664407661,41.0675231205032,41.5091864025224,103864853.0851,0.0,1.0
2019-03-08,172.91,173.07,169.5,170.32,23999358,41.2799989696908,41.3181968751627,40.4659061093204,40.661670374864,100526383.123868,0.0,1.0
2019-03-11,178.9,179.12,175.35,175.49,32011034,42.710033055796,42.7625551758199,41.8625170281377,41.8959401954256,134084981.276381,0.0,1.0
2019-03-12,180.91,182.67,179.37,180.0,32467584,43.1898942432871,43.6100712034782,42.8222394031198,42.9726436559155,135997337.440875,0.0,1.0
2019-03-13,181.71,183.3,180.92,182.25,31032524,43.3808837706467,43.7604754562739,43.1922816123791,43.5098017016144,129986285.338325,0.0,1.0
2019-03-14,183.73,184.1,182.56,183.9,23579508,43.8631323272297,43.9514649836336,43.5838101434663,43.9037176017937,98767752.6657298,0.0,1.0
2019-03-15,186.12,187.33,183.74,184.85,39042912,44.4337135402166,44.722585200348,43.8655196963217,44.1305176655332,163539488.430626,0.0,1.0
2019-03-18,188.02,188.39,185.79,185.8,26219832,44.8873136676957,44.9756463240996,44.3549303601808,44.3573177292728,109827307.758626,0.0,1.0
2019-03-19,186.53,188.99,185.92,188.35,31646369,44.5315956729884,45.1188884696193,44.3859661583767,44.9660968477316,132557504.853809,0.0,1.0
2019-03-20,188.16,189.49,184.73,186.23,31035231,44.9207368349837,45.238256924219,44.1018692364293,44.4599746002286,129997624.179936,0.0,1.0
2019-03-21,195.09,196.33,189.81,190.02,51034237,46.5751836157364,46.8712173831438,45.3146527351629,45.3647874860948,213767687.497985,0.0,1.0
2019-03-22,191.05,197.69,190.78,195.34,42407666,45.6106865025703,47.1958995796552,45.5462275370864,46.6348678430363,177633471.683076,0.0,1.0
2019-03-25,188.74,191.98,186.6,191.51,43845293,45.0592042423194,45.8327118281259,44.5483072566324,45.7205054808021,183655276.207648,0.0,1.0
2019-03-26,186.79,192.88,184.58,191.66,49800538,44.5936672693803,46.0475750464054,44.0660587000493,45.756316017182,208600078.500547,0.0,1.0
2019-03-27,188.47,189.76,186.55,188.75,29848427,44.9947452768355,45.3027158897029,44.5363704111724,45.0615916114114,125026444.801015,0.0,1.0
2019-03-28,188.72,189.56,187.53,188.95,20780363,45.0544295041354,45.254968507863,44.770332582188,45.1093389932513,87042942.2483319,0.0,1.0
2019-03-29,189.95,190.08,188.54,189.83,23563961,45.3480759024508,45.3791117006468,45.0114568604795,45.3194274733469,98702630.7704513,0.0,1.0
2019-04-01,191.24,191.68,188.38,191.64,27861964,45.6560465153182,45.761090755366,44.9732589550076,45.751541278998,116705724.696778,0.0,1.0
2019-04-02,194.02,194.46,191.05,191.09,22765732,46.3197351228929,46.4247793629407,45.6106865025703,45.6202359789383,95359079.902358,0.0,1.0
2019-04-03,195.35,196.5,193.15,193.25,23271830,46.6372552121283,46.9118026577077,46.1120340118893,46.1359077028093,97478978.336567,0.0,1.0
2019-04-04,195.69,196.37,193.14,194.79,19114275,46.7184257612561,46.8807668595118,46.1096466427973,46.5035625429765,80064180.541203,0.0,1.0
2019-04-05,197.0,197.1,195.93,196.45,18526644,47.0311711123075,47.0550448032275,46.775722619464,46.8998658122478,77602763.9049138,0.0,1.0
2019-04-08,200.1,200.23,196.34,196.42,25881697,47.7712555308261,47.802291329022,46.8736047522358,46.8927037049718,108410957.848033,0.0,1.0
2019-04-09,199.5,202.85,199.23,200.32,35768237,47.6280133853063,48.4277820311248,47.5635544198225,47.8237776508499,149822820.107409,0.0,1.0
2019-04-10,200.62,200.74,198.18,198.68,21695288,47.8953987236098,47.9240471527138,47.312880665163,47.4322491197627,90875298.9755246,0.0,1.0
2019-04-11,198.95,201.0,198.44,200.85,20900808,47.4967080852466,47.9861187491056,47.3749522615548,47.9503082127257,87547451.5862631,0.0,1.0
2019-04-12,198.87,200.14,196.21,199.2,27760668,47.4776091325106,47.780805007194,46.8425689540399,47.5563923125465,116281424.992389,0.0,1.0
2019-04-15,199.23,199.85,198.01,198.58,17536646,47.5635544198225,47.7115713035262,47.272295390599,47.4083754288428,73455948.0509287,0.0,1.0
2019-04-16,199.25,201.37,198.56,199.46,25696385,47.5683291580065,48.0744514055095,47.4036006906588,47.6184639089384,107634739.371295,0.0,1.0
2019-04-17,203.13,203.38,198.61,199.54,28906780,48.4946283657006,48.5543125930005,47.4155375361188,47.6375628616743,121082157.329265,0.0,1.0
2019-04-18,203.86,204.15,202.52,203.12,24195766,48.6689063094163,48.7381400130842,48.3489988510889,48.4922409966086,101349079.541688,0.0,1.0
2019-04-22,204.53,204.94,202.34,202.83,19439545,48.82886003858,48.9267421713518,48.306026207433,48.4230072929408,81426642.6803444,0.0,1.0
2019-04-23,207.48,207.75,203.9,204.43,23322991,49.5331339207186,49.5975928862025,48.6784557857843,48.80498634766,97693276.9976812,0.0,1.0
2019-04-24,207.16,208.48,207.05,207.36,17540609,49.4567381097747,49.7718708299181,49.4304770497628,49.5044854916147,73472547.9139885,0.0,1.0
2019-04-25,205.28,207.76,205.12,206.83,18543206,49.0079127204796,49.5999802552945,48.9697148150077,49.3779549297389,77672137.3422073,0.0,1.0
2019-04-26,204.3,205.0,202.12,204.9,18649102,48.7739505494641,48.9410663859038,48.2535040874091,48.9171926949838,78115705.1187822,0.0,1.0
2019-04-29,204.61,205.97,203.86,204.4,22204716,48.8479589913159,49.1726411878273,48.6689063094163,48.797824240384,93009145.8185121,0.0,1.0
2019-04-30,200.67,203.4,199.11,203.06,46534923,47.9073355690698,48.5590873311845,47.5349059907185,48.4779167820567,194921359.902114,0.0,1.0
2019-05-01,210.52,215.31,209.23,209.88,64827328,50.2588941246852,51.4024439197509,49.9509235118178,50.1061025027975,271542964.25032,0.0,1.0
2019-05-02,209.15,212.65,208.13,209.84,31996324,49.9318245590818,50.7674037412802,49.6883129116983,50.0965530264295,134023365.332498,0.0,1.0
2019-05-03,211.75,211.84,210.23,210.89,20892378,50.5525405230006,50.5740268448285,50.1896604210173,50.347226781089,87512140.749626,0.0,1.0
2019-05-06,208.48,208.84,203.5,204.29,32443113,49.7718708299181,49.85781611723,48.5829610221045,48.7715631803721,135894835.485555,0.0,1.0
2019-05-07,202.86,207.42,200.83,205.88,38763698,48.4301694002168,49.5188097061666,47.9455334745417,49.1511548659993,162369941.581183,0.0,1.0
2019-05-08,202.9,205.34,201.75,201.9,26339504,48.4397188765847,49.0222369350316,48.1651714310053,48.2009819673852,110328579.222688,0.0,1.0
2019-05-09,200.72,201.68,196.66,200.4,34908607,47.9192724145298,48.1484598473613,46.9500005631797,47.8428766035859,146222078.17403,0.0,1.0
2019-05-10,197.18,198.85,192.77,197.42,41208712,47.2579711760471,47.6582187258188,46.2010300416198,47.3154917820023,171939963.353282,0.77,1.0
2019-05-13,185.72,189.48,182.85,187.71,57430623,44.5113622416851,45.4125184016503,43.8235116621372,44.9883039327305,239624553.516163,0.0,1.0
2019-05-14,188.66,189.7,185.41,186.41,36529677,45.2159896646366,45.4652456237759,44.4370647923262,44.6767339838063,152417074.445016,0.0,1.0
2019-05-15,190.92,191.75,186.02,186.27,26544718,45.7576420373816,45.9565674663101,44.5832629991291,44.6431802969991,110755653.807943,0.0,1.0
2019-05-16,190.08,192.47,188.84,189.91,33031364,45.5563199165383,46.1291292841758,45.259130119103,45.5155761539867,137820651.023233,0.0,1.0
2019-05-17,189.0,190.9,186.76,186.93,32879090,45.2974771897398,45.752848653552,44.7606182008244,44.801361963376,137185300.275565,0.0,1.0
2019-05-20,183.09,184.35,180.28,183.52,38612290,43.8810322680924,44.1830154493573,43.2075618400333,43.9840900204288,161106605.991139,0.0,1.0
2019-05-21,186.6,188.0,184.7,185.22,28364848,44.7222711301876,45.0578079982597,44.2668996663754,44.391527645945,118349996.613372,0.0,1.0
2019-05-22,182.78,185.71,182.55,184.66,29748556,43.8067348187336,44.5089655497703,43.7516109046931,44.2573128987162,124123404.498861,0.0,1.0
2019-05-23,179.66,180.54,177.81,179.8,36529736,43.0589669413156,43.2698758298181,42.6155789370774,43.0925206281228,152417320.617666,0.0,1.0
2019-05-24,178.97,182.14,178.62,180.2,23714686,42.8935951991944,43.6533465361863,42.8097109821763,43.1883883047149,98947577.9241679,0.0,1.0
2019-05-28,178.23,180.59,177.91,178.92,27948160,42.7162399974991,43.2818592893921,42.6395458562254,42.8816117396203,116611400.186244,0.0,1.0
2019-05-29,177.38,179.35,176.0,176.42,28481165,42.512521184741,42.9846694919568,42.1817777004984,42.2824387609201,118835319.734302,0.0,1.0
2019-05-30,178.3,179.23,176.67,177.95,21218412,42.7330168409027,42.9559091889792,42.3423560587901,42.6491326238846,88532079.85959,0.0,1.0
2019-05-31,175.07,177.99,174.99,176.23,27043584,41.9588853524219,42.6587193915439,41.9397118171035,42.2369016145389,112837131.184819,0.0,1.0
2019-06-03,173.3,177.92,170.27,175.6,40396069,41.5346708835022,42.6419425481402,40.8084732333174,42.0859100239064,168549277.237218,0.0,1.0
2019-06-04,179.64,179.83,174.52,175.44,30967961,43.054173557486,43.0997107038672,41.8270672971079,42.0475629532696,129211271.622997,0.0,1.0
2019-06-05,182.54,184.99,181.14,184.28,29773427,43.7492142127783,44.3364037319046,43.4136773447062,44.1662386059537,124227176.701898,0.0,1.0
2019-06-06,185.22,185.47,182.15,183.08,22526311,44.391527645945,44.451444943815,43.6557432281011,43.8786355761776,93989180.9242822,0.0,1.0
2019-06-07,190.15,191.92,185.77,186.51,30684393,45.5730967599419,45.9973112288617,44.5233457012591,44.7007009029543,128028107.453048,0.0,1.0
2019-06-10,192.58,195.37,191.62,191.81,26220851,46.1554928952386,46.8241699394681,45.9254104714177,45.9709476177989,109404345.373179,0.0,1.0
2019-06-11,194.81,196.0,193.6,194.86,26932882,46.6899551922392,46.9751615301005,46.3999554705483,46.7019386518132,112375236.18982,0.0,1.0
2019-06-12,194.19,195.97,193.39,193.95,18253189,46.5413602935215,46.9679714543561,46.3496249403375,46.4838396875663,76159930.6413784,0.0,1.0
2019-06-13,194.15,196.79,193.6,194.7,21674625,46.5317735258623,47.1645001913698,46.3999554705483,46.6635915811764,90435591.1001571,0.0,1.0
2019-06-14,192.74,193.59,190.3,191.55,18761474,46.1938399658754,46.3975587786335,45.6090471386639,45.9086336280141,78280708.0214872,0.0,1.0
2019-06-17,193.89,194.96,192.17,192.9,14669144,46.4694595360775,46.7259055709612,46.0572285267317,46.2321870365122,61205797.4969958,0.0,1.0
2019-06-18,198.45,200.29,195.21,196.05,26551004,47.5623510492268,48.0033423615502,46.7858228688313,46.9871449896745,110781881.626217,0.0,1.0
2019-06-19,197.87,199.88,197.31,199.68,21124235,47.4233429181683,47.9050779930433,47.2891281709395,47.8571441547473,88139134.0686922,0.0,1.0
2019-06-20,199.46,200.61,198.03,200.37,21513988,47.8044169326217,48.0800365028238,47.4616899888052,48.0225158968686,89765346.4224495,0.0,1.0
2019-06-21,198.78,200.85,198.15,198.8,47800589,47.6414418824152,48.137557108779,47.4904502917828,47.6462352662448,199444028.265802,0.0,1.0
2019-06-24,198.58,200.16,198.17,198.54,18220421,47.5935080441192,47.9721853666578,47.4952436756124,47.58392127646,76023208.8549959,0.0,1.0
2019-06-25,195.57,199.26,195.29,198.43,21070334,46.8721037777641,47.7564830943257,46.8049964041497,47.5575576653972,87914236.576999,0.0,1.0
2019-06-26,199.8,200.99,197.35,197.77,26067512,47.8859044577249,48.1711107955863,47.2987149385987,47.3993759990203,108764551.000557,0.0,1.0
2019-06-27,199.74,201.57,199.57,200.29,20899717,47.8715243062361,48.3101189266447,47.8307805436845,48.0033423615502,87202351.1696743,0.0,1.0
2019-06-28,197.92,199.5,197.05,198.68,31110642,47.4353263777423,47.8140037002809,47.2268141811547,47.6174749632672,129806596.366736,0.0,1.0
2019-07-01,201.55,204.49,200.65,203.17,27316739,48.3053255428151,49.0099529657666,48.089623270483,48.6935896330129,113976847.968245,0.0,1.0
2019-07-02,202.73,203.13,201.36,201.41,16935217,48.5881351887616,48.6840028653537,48.2597883964339,48.2717718560079,70660800.8122138,0.0,1.0
2019-07-03,204.41,204.44,202.69,203.28,11362045,48.9907794304482,48.9979695061926,48.5785484211024,48.7199532440757,47407198.7719088,0.0,1.0
2019-07-05,204.23,205.08,202.9,203.35,17265518,48.9476389759818,49.1513577887399,48.6288789513133,48.7367300874793,72038954.5830851,0.0,1.0
2019-07-08,200.02,201.4,198.41,200.81,25338628,47.9386316798506,48.2693751640931,47.5527642815676,48.1279703411198,105723342.426777,0.0,1.0
2019-07-09,201.24,201.51,198.81,199.2,20578015,48.2310280934563,48.2957387751559,47.6486319581596,47.7421029428369,85860076.019442,0.0,1.0
2019-07-10,203.23,203.73,201.56,201.85,17897138,48.7079697845017,48.8278043802417,48.3077222347299,48.3772263002592,74674337.112226,0.0,1.0
2019-07-11,201.75,204.39,201.71,203.31,20191842,48.3532593811111,48.9859860466186,48.3436726134519,48.7271433198201,84248800.921399,0.0,1.0
2019-07-12,203.3,204.0,202.2,202.45,17595212,48.7247466279053,48.8925150619414,48.4611105172772,48.5210278151472,73414575.6963535,0.0,1.0
2019-07-15,205.21,205.87,204.0,204.09,16947420,49.1825147836323,49.3406964500092,48.8925150619414,48.9140852891746,70711716.8265944,0.0,1.0
2019-07-16,204.5,206.11,203.5,204.59,16866816,49.0123496576814,49.3982170559644,48.7726804662013,49.0339198849146,70375403.2624596,0.0,1.0
2019-07-17,203.35,205.09,203.27,204.05,14107450,48.7367300874793,49.1537544806547,48.7175565521609,48.9044985215154,58862175.45475,0.0,1.0
2019-07-18,205.66,205.88,203.7,204.0,18582161,49.2903659197983,49.343093141924,48.8206143044973,48.8925150619414,77532539.2689971,0.0,1.0
2019-07-19,202.59,206.5,202.36,205.79,20929307,48.5545815019544,49.4916880406416,48.499457587914,49.3215229146908,87325813.0122969,0.0,1.0
2019-07-22,207.22,207.23,203.61,203.65,22277932,49.6642498585073,49.6666465504221,48.7990440772641,48.8086308449233,92952839.9642026,0.0,1.0
2019-07-23,208.84,208.91,207.29,208.46,18355210,50.0525139487051,50.0692907921087,49.6810267019109,49.9614396559426,76585604.8774783,0.0,1.0
2019-07-24,208.67,209.15,207.17,207.67,14991567,50.0117701861535,50.1268113980639,49.6522663989333,49.7721009946734,62551080.9604599,0.0,1.0
2019-07-25,207.02,209.24,206.73,208.89,13909535,49.6163160202113,50.1483816252971,49.5468119546821,50.0644974082791,58036391.3863941,0.0,1.0
2019-07-26,207.74,209.73,207.14,207.48,17618874,49.788877838077,50.2658195291224,49.6450763231889,49.7265638482921,73513303.4462736,0.0,1.0
2019-07-29,209.68,210.64,208.44,208.46,21673389,50.2538360695484,50.4839184933693,49.956646272113,49.9614396559426,90430433.9917595,0.0,1.0
2019-07-30,208.78,210.16,207.31,208.76,33935718,50.0381337972163,50.3688772814588,49.6858200857405,50.0333404133867,141593993.747907,0.0,1.0
2019-07-31,213.04,221.37,211.3,216.42,69281361,51.0591245529215,53.0555689179508,50.6421001597461,51.8692064201243,289070783.658696,0.0,1.0
2019-08-01,208.43,218.03,206.74,213.9,54017922,49.9542495801982,52.2550738184072,49.5492086465969,51.2652400575944,225385339.126844,0.0,1.0
2019-08-02,204.02,206.43,201.63,205.53,40862122,48.897308445771,49.474911197238,48.3244990781335,49.2592089249059,170493845.06891,0.0,1.0
2019-08-05,193.34,198.65,192.58,197.99,52392969,46.3376414807635,47.6102848875228,46.1554928952386,47.4521032211459,218605356.309842,0.0,1.0
2019-08-06,197.0,198.07,194.04,196.31,35824787,47.2148307215806,47.4712767564644,46.5054099147995,47.0494589794594,149475978.863866,0.0,1.0
2019-08-07,199.04,199.56,193.82,195.41,33364400,47.7037558722001,47.8283838517697,46.4526826926739,46.8337567071273,139210216.35678,0.0,1.0
2019-08-08,203.43,203.53,199.39,200.2,27009523,48.7559036227977,48.7798705419457,47.7876400892181,47.981772134317,112695014.462224,0.0,1.0
2019-08-09,200.99,202.76,199.29,201.3,24619746,48.3556560730259,48.7814957230048,47.9466575391479,48.4302381586155,102331829.415511,0.77,1.0
2019-08-12,200.48,202.05,199.15,199.62,22481889,48.2329565128625,48.6106786882675,47.9129753069462,48.0260513721948,93445839.3716349,0.0,1.0
2019-08-13,208.97,212.14,200.48,201.02,47539786,50.275543308524,51.03820528052,48.2329565128625,48.362873694212,197598840.841083,0.0,1.0
2019-08-14,202.75,206.44,202.59,203.16,36547443,48.7790898492761,49.6668572551643,48.740595869617,48.8777306721526,151909231.827538,0.0,1.0
2019-08-15,201.74,205.14,199.67,203.46,27883363,48.536096602678,49.3540936704341,48.0380807408383,48.9499068840134,115897034.276745,0.0,1.0
2019-08-16,206.5,207.16,203.84,204.28,28813624,49.6812924975365,49.8400801636303,49.0413300857038,49.1471885297664,119763658.650689,0.0,1.0
2019-08-19,210.35,212.73,210.03,210.62,24431915,50.6075538830838,51.180151830513,50.5305659237656,50.6725124737585,101551110.968986,0.0,1.0
2019-08-20,210.36,213.35,210.32,210.88,26919529,50.6099597568125,51.329316001692,50.6003362618977,50.7350651907046,111890863.925806,0.0,1.0
2019-08-21,212.64,213.65,211.6,212.99,21564747,51.1584989669548,51.4014922135529,50.9082880991706,51.2427045474591,89633744.0440144,0.0,1.0
2019-08-22,212.46,214.44,210.75,213.19,22267819,51.1151932398383,51.5915562381197,50.7037888322315,51.2908220220329,92556058.6759696,0.0,1.0
2019-08-23,202.64,212.05,201.0,209.43,46882843,48.7526252382605,51.0165524169618,48.3580619467546,50.3862135000439,194868261.126259,0.0,1.0
2019-08-26,206.49,207.19,205.06,205.86,26066130,49.6788866238078,49.8472977848164,49.3348466806045,49.5273165789001,108343716.002697,0.0,1.0
2019-08-27,204.16,208.55,203.53,207.86,25897344,49.118318045022,50.1744966119188,48.9667480001143,50.0084913246389,107642157.986634,0.0,1.0
2019-08-28,205.53,205.72,203.32,204.1,15957632,49.4479227458531,49.4936343466983,48.9162246518117,49.1038828026499,66327803.5321525,0.0,1.0
2019-08-29,209.01,209.32,206.66,208.5,21007652,50.2851668034387,50.3597488890283,49.7197864771956,50.1624672432753,87318181.9538031,0.0,1.0
2019-08-30,208.74,210.45,207.2,210.16,21162561,50.220208212764,50.6316126203707,49.8497036585451,50.5618422822386,87962060.3010015,0.0,1.0
2019-09-03,205.7,206.98,204.22,206.43,20059574,49.4888225992409,49.7967744365138,49.1327532873942,49.6644513814356,83377501.3241736,0.0,1.0
2019-09-04,209.19,209.48,207.32,208.39,19216820,50.3284725305552,50.3982428686874,49.8785741432894,50.1360026322597,79874599.2809421,0.0,1.0
2019-09-05,213.28,213.97,211.51,212.0,23946984,51.3124748855912,51.4784801728711,50.8866352356123,51.0045230483183,99535498.1202473,0.0,1.0
2019-09-06,213.26,214.42,212.51,214.05,19362294,51.3076631381338,51.5867444906623,51.1272226084817,51.4977271627007,80479261.106145,0.0,1.0
2019-09-09,214.17,216.44,211.07,214.84,27309401,51.526597647445,52.0727309838586,50.7807767915498,51.6877911872675,113511364.600259,0.0,1.0
2019-09-10,216.7,216.78,211.71,213.86,31777931,52.1352837008046,52.1545306906342,50.9347527101862,51.4520155618555,132084783.25771,0.0,1.0
2019-09-11,223.59,223.71,217.73,218.07,44289646,53.792930699875,53.8218011846193,52.3830886948601,52.4648884016357,184089653.051066,0.0,1.0
2019-09-12,223.09,226.42,222.86,224.8,32226669,53.6726370134403,54.4737929650954,53.6173019176803,54.084041421047,133949960.114866,0.0,1.0
2019-09-13,218.75,220.79,217.02,220.0,39763296,52.628487815187,53.1192860558406,52.2122716601228,52.9292220312737,165275905.90376,0.0,1.0
2019-09-16,219.9,220.13,217.56,217.73,21158141,52.9051632939868,52.9604983897468,52.3421888414723,52.3830886948601,87943688.5970036,0.0,1.0
2019-09-17,220.7,220.82,219.12,219.96,18386468,53.0976331922823,53.1265036770267,52.7175051431486,52.919598536359,76423246.0777519,0.0,1.0
2019-09-18,222.77,222.85,219.44,221.06,25643093,53.595649054122,53.6148960439516,52.7944931024669,53.1842446465153,106585365.200847,0.0,1.0
2019-09-19,220.96,223.76,220.37,222.01,22187876,53.1601859092284,53.8338305532628,53.0182393592354,53.4128026507413,92223776.0667598,0.0,1.0
2019-09-20,217.73,222.56,217.47,221.38,57977094,52.3830886948601,53.5451257058195,52.3205359779141,53.2612326058335,240981450.142298,0.0,1.0
2019-09-23,218.72,219.84,217.65,218.95,19419648,52.6212701940009,52.8907280516146,52.3638417050306,52.6766052897608,80717652.6697418,0.0,1.0
2019-09-24,217.68,222.49,217.19,221.03,31434367,52.3710593262167,53.5282845897186,52.2531715135107,53.1770270253292,130656761.512834,0.0,1.0
2019-09-25,221.03,221.5,217.14,218.55,22481006,53.1770270253292,53.2901030905779,52.2411421448672,52.5803703406131,93442169.1873294,0.0,1.0
2019-09-26,219.89,220.94,218.83,220.0,19088312,52.9027574202581,53.155374161771,52.6477348050165,52.9292220312737,79340456.5349313,0.0,1.0
2019-09-27,218.82,220.96,217.28,220.54,25361285,52.6453289312878,53.1601859092284,52.2748243770689,53.0591392126232,105414031.906672,0.0,1.0
2019-09-30,223.97,224.58,220.79,220.9,26318583,53.8843539015654,54.0311121990157,53.1192860558406,53.1457506668562,109393035.412062,0.0,1.0
2019-10-01,224.59,228.22,224.2,225.07,36187163,54.0335180727444,54.9068502362604,53.9396889973253,54.1490000117217,150411730.127,0.0,1.0
2019-10-02,218.96,223.58,217.93,223.06,35767257,52.6790111634895,53.7905248261463,52.431206169434,53.6654193922542,148666393.308231,0.0,1.0
2019-10-03,220.82,220.96,215.13,218.43,30352686,53.1265036770267,53.1601859092284,51.7575615253996,52.5514998558687,126160760.799667,0.0,1.0
2019-10-04,227.01,227.49,223.89,225.64,34755553,54.6157395150884,54.7312214540657,53.8651069117358,54.2861348142573,144461251.583901,0.0,1.0
2019-10-07,227.06,229.93,225.84,226.27,30889269,54.6277688837319,55.3182546438671,54.3342522888312,54.437704859165,128391064.882547,0.0,1.0
2019-10-08,224.4,228.06,224.33,225.82,29282700,53.9878064718992,54.8683562566013,53.9709653557984,54.3294405413738,121713370.2852,0.0,1.0
2019-10-09,227.03,227.79,225.64,227.03,19029424,54.6205512625458,54.8033976659266,54.2861348142573,54.6205512625458,79095688.9093587,0.0,1.0
2019-10-10,230.09,230.44,227.3,227.93,28962984,55.3567486235262,55.4409542040305,54.6855098532206,54.8370798981283,120384472.612031,0.0,1.0
2019-10-11,236.21,237.64,232.31,232.95,41990210,56.8291433454871,57.1731832886904,55.8908525912964,56.0448285099328,174532060.84423,0.0,1.0
2019-10-14,235.87,238.13,234.67,234.9,24413484,56.7473436387115,57.2910711013964,56.4586387912682,56.5139738870282,101474502.625913,0.0,1.0
2019-10-15,235.32,237.65,234.88,236.39,23040483,56.6150205836333,57.1755891624191,56.5091621395708,56.8724490726036,95767632.0465279,0.0,1.0
2019-10-16,234.37,235.24,233.2,233.37,19286694,56.3864625794074,56.5957735938038,56.1049753531502,56.145875206538,80165030.150886,0.0,1.0
2019-10-17,235.28,236.15,233.52,235.09,17272897,56.6053970887186,56.814708103115,56.1819633124684,56.5596854878734,71794694.7671876,0.0,1.0
2019-10-18,236.41,237.58,234.29,234.59,24248023,56.877260820061,57.1587480463183,56.3672155895778,56.4393918014387,100786764.95279,0.0,1.0
2019-10-21,240.51,240.99,237.32,237.52,21811567,57.8636690488257,57.979150987803,57.0961953293722,57.1443128039461,90659649.9220172,0.0,1.0
2019-10-22,239.96,242.2,239.62,241.16,22684001,57.7313459937475,58.270261708975,57.6495462869719,58.0200508411908,94285916.7106466,0.0,1.0
2019-10-23,243.18,243.24,241.22,242.1,19932545,58.506037334387,58.5204725767592,58.034486083563,58.246202971688,82849506.0329621,0.0,1.0
2019-10-24,243.58,244.8,241.81,244.51,17916255,58.6022722835348,58.8957888784355,58.1764326335559,58.8260185403034,74468808.5094295,0.0,1.0
2019-10-25,246.58,246.73,242.88,243.16,18369296,59.3240344021431,59.3601225080735,58.4338611225262,58.5012255869296,76351870.7607716,0.0,1.0
2019-10-28,249.05,249.25,246.72,247.42,23655368,59.9182852131306,59.9664026877044,59.3577166343448,59.5261277953534,98323397.9317712,0.0,1.0
2019-10-29,243.29,249.75,242.57,248.97,35709867,58.5325019454027,60.0866963741392,58.3592790369367,59.899038223301,148427852.110845,0.0,1.0
2019-10-30,243.26,245.3,241.21,244.76,31130522,58.5252843242166,59.0160825648702,58.0320802098343,58.8861653835207,129393831.557799,0.0,1.0
2019-10-31,248.76,249.17,237.26,247.24,34790520,59.8485148749984,59.9471556978749,57.081760087,59.4828220682369,144606591.713697,0.0,1.0
2019-11-01,255.82,255.93,249.16,249.54,37781334,61.5470617274566,61.5735263384722,59.9447498241462,60.0361730258366,157037892.510282,0.0,1.0
2019-11-04,257.5,257.85,255.38,257.33,25817952,61.9512485138772,62.0354540943815,61.441203283394,61.9103486604894,107312165.605683,0.0,1.0
2019-11-05,257.13,258.19,256.32,257.05,19974427,61.8622311859155,62.1172538011571,61.6673554138913,61.842984196086,83023588.3195779,0.0,1.0
2019-11-06,257.24,257.49,255.37,256.77,18966124,61.8886957969312,61.9488426401485,61.4387974096653,61.7756197316825,78832582.831741,0.0,1.0
2019-11-07,259.43,260.35,258.11,258.74,23735083,62.6008344206247,62.8228317519548,62.2823165104554,62.4343364221271,98362787.6477841,0.77,1.0
2019-11-08,260.14,260.44,256.85,258.69,17520495,62.7721584480642,62.8445488821936,61.9782766871119,62.4222713497722,72608329.5840619,0.0,1.0
2019-11-11,262.2,262.47,258.28,258.3,20507459,63.269239429086,63.3343908198025,62.323337756462,62.328163785404,84986887.7565181,0.0,1.0
2019-11-12,261.96,262.79,260.92,261.55,21847226,63.2113270817825,63.4116072828738,62.9603735768006,63.1123934884723,90539142.0679316,0.0,1.0
2019-11-13,264.47,264.78,261.07,261.13,25817593,63.8169937139984,63.8917971625988,62.9965687938653,63.0110468806912,106993113.014853,0.0,1.0
2019-11-14,262.64,264.88,262.1,263.75,22395556,63.3754120658091,63.9159273073086,63.2451092843762,63.6432566720879,92811527.9429214,0.0,1.0
2019-11-15,265.76,265.78,263.01,263.68,25093666,64.1282725807548,64.1330986096967,63.4646936012354,63.626365570791,103993019.11278,0.0,1.0
2019-11-18,267.1,267.43,264.23,265.8,21700897,64.4516165198661,64.5312459974084,63.7590813666949,64.1379246386387,89932726.3097177,0.0,1.0
2019-11-19,266.29,268.0,265.39,267.9,19069597,64.2561623477167,64.6687878222542,64.0389910453285,64.6446576775444,79028108.7384367,0.0,1.0
2019-11-20,263.19,266.08,260.4,265.54,26609919,63.508127861713,64.2054890438261,62.8348968243097,64.0751862623932,110276665.639709,0.0,1.0
2019-11-21,262.01,264.01,261.18,263.69,30348778,63.2233921541374,63.7059950483333,63.0231119530461,63.628778585262,125771222.530957,0.0,1.0
2019-11-22,261.78,263.18,260.84,262.59,16331263,63.1678928213049,63.505714847242,62.9410694610328,63.3633469934542,67679921.5106648,0.0,1.0
2019-11-25,266.37,266.44,262.52,262.71,21029517,64.2754664634845,64.2923575647814,63.3464558921574,63.392303167106,87150397.3677475,0.0,1.0
2019-11-26,264.29,267.16,262.5,266.94,26334882,63.7735594535208,64.4660946066919,63.3416298632154,64.4130082883304,109136858.965079,0.0,1.0
2019-11-27,267.84,267.98,265.31,265.58,16386122,64.6301795907185,64.6639617933123,64.0196869295607,64.0848383202771,67907267.8472068,0.0,1.0
2019-11-29,267.25,268.0,265.9,266.6,11654363,64.4878117369307,64.6687878222542,64.1620547833485,64.3309657963171,48297940.7714392,0.0,1.0
2019-12-02,264.16,268.25,263.45,267.27,23693550,63.742190265398,64.7291131840287,63.5708662379585,64.4926377658727,98190666.8399751,0.0,1.0
2019-12-03,259.45,259.53,256.29,258.31,29377268,62.6056604495666,62.6249645653345,61.8431478767371,62.3305767998749,121745096.655278,0.0,1.0
2019-12-04,261.74,263.31,260.68,261.07,16810388,63.158240763421,63.5370840353648,62.9024612294971,62.9965687938653,69665508.4425387,0.0,1.0
2019-12-05,265.58,265.89,262.73,263.79,18661343,64.0848383202771,64.1596417688775,63.3971291960479,63.6529087299718,77336224.9768187,0.0,1.0
2019-12-06,270.71,271.0,267.3,267.48,26547493,65.3227147438897,65.3926921635481,64.4998768092856,64.5433110697633,110017960.187459,0.0,1.0
2019-12-09,266.92,270.8,264.91,270.0,32182645,64.4081822593884,65.3444318741285,63.9231663507215,65.1513907164501,133371123.078821,0.0,1.0
2019-12-10,268.48,270.07,265.86,268.6,22632383,64.7846125168612,65.168281817747,64.1524027254646,64.813568690513,93792984.9662763,0.0,1.0
2019-12-11,270.77,271.1,268.5,268.81,19723391,65.3371928307156,65.4168223082579,64.7894385458032,64.8642419944036,81737557.8853976,0.0,1.0
2019-12-12,271.46,272.56,267.32,267.78,34437042,65.5036908292132,65.7691224210209,64.5047028382276,64.6157015038927,142713781.513375,0.0,1.0
2019-12-13,275.15,275.3,270.93,271.46,33432806,66.3940931690046,66.4302883860693,65.3758010622512,65.5036908292132,138552032.746107,0.0,1.0
2019-12-16,279.86,280.79,276.98,277.0,32081105,67.5306229848361,67.7550333306372,66.8356748171939,66.8405008461359,132950321.623955,0.0,1.0
2019-12-17,280.41,281.77,278.8,279.57,28575798,67.6633387807399,67.9915087487932,67.2748434509122,67.4606455651776,118423649.520837,0.0,1.0
2019-12-18,279.74,281.9,279.12,279.8,29024687,67.5016668111843,68.0228779369159,67.3520599139836,67.5161448980102,120283932.604087,0.0,1.0
2019-12-19,280.02,281.18,278.95,279.5,24626947,67.5692312163717,67.8491408950054,67.3110386679769,67.4437544638808,102058845.051194,0.0,1.0
2019-12-20,279.44,282.65,278.56,282.23,69032743,67.4292763770549,68.2038540222394,67.2169311036087,68.1025074144582,286085076.696511,0.0,1.0
2019-12-23,284.0,284.25,280.37,280.53,24677883,68.5296109758216,68.5899363375961,67.653686722856,67.6922949543917,102269933.714825,0.0,1.0
2019-12-24,284.27,284.89,282.92,284.69,12119714,68.5947623665381,68.7443692637388,68.2690054129558,68.6961089743192,50226445.5756854,0.0,1.0
2019-12-26,289.91,289.98,284.7,284.82,23334004,69.9557025281706,69.9725936294675,68.6985219887902,68.727478162442,96700638.4778408,0.0,1.0
2019-12-27,289.8,293.97,288.12,291.12,36592936,69.9291593689898,70.9353864033883,69.5237729378652,70.2476772791591,151648224.410126,0.0,1.0
2019-12-30,291.52,292.69,285.22,289.46,36059614,70.3441978579983,70.6265205511029,68.8239987412811,69.8471168769765,149438034.598112,0.0,1.0
2019-12-31,293.65,293.68,289.52,289.93,25247625,70.858169940317,70.8654089837299,69.8615949638024,69.9605285571126,104631055.070921,0.0,1.0
2020-01-02,300.35,300.6,295.19,296.24,33911864,72.4748896358733,72.5352149976478,71.2297741688478,71.4831406883007,140537342.016985,0.0,1.0
2020-01-03,297.43,300.58,296.5,297.15,36633878,71.7702894103473,72.5303889687059,71.5458790645462,71.7027250051598,151817895.999303,0.0,1.0
2020-01-06,299.8,299.96,292.75,293.79,29644644,72.3421738399694,72.3807820715051,70.6409986379288,70.8919521429107,122853154.659967,0.0,1.0
2020-01-07,298.39,300.9,297.48,299.84,27877655,72.0019387995613,72.6076054317772,71.7823544827022,72.3518258978534,115530409.515871,0.0,1.0
2020-01-08,303.19,304.44,297.16,297.16,33090946,73.1601857456316,73.461812554504,71.7051380196308,71.7051380196308,137135298.598378,0.0,1.0
2020-01-09,309.63,310.43,306.2,307.24,42621542,74.7141670649424,74.9072082226208,73.8865031013964,74.1374566063783,176631936.992473,0.0,1.0
2020-01-10,310.33,312.67,308.25,310.6,35217272,74.883078077911,75.4477234641202,74.3811710679472,74.9482294686275,145947205.968071,0.0,1.0
2020-01-13,316.96,317.07,311.15,311.64,30028742,76.4829066721705,76.5094498313513,75.0809452645313,75.1991829736093,124444931.272248,0.0,1.0
2020-01-14,312.68,317.57,312.17,316.7,40653457,75.4501364785912,76.6301005549003,75.3270727405713,76.420168295925,168475811.019465,0.0,1.0
2020-01-15,311.34,315.5,309.55,311.85,30480882,75.12679253948,76.1306065594075,74.6948629491746,75.2498562774999,126318687.130067,0.0,1.0
2020-01-16,315.24,315.7,312.09,313.59,27207254,76.067868183162,76.1788668488271,75.3077686248034,75.6697207954504,112752137.739789,0.0,1.0
2020-01-17,318.73,318.74,315.0,316.27,34454117,76.9100102335339,76.9124232480049,76.0099558358585,76.3164086736729,142784543.62527,0.0,1.0
2020-01-21,316.57,319.02,316.0,317.19,27235039,76.3887991078023,76.9799876531923,76.2512572829565,76.538406005003,112867284.169013,0.0,1.0
2020-01-22,317.7,319.99,317.31,318.58,25458115,76.661469743023,77.2140500568773,76.5673621786548,76.8738150164692,105503366.457908,0.0,1.0
2020-01-23,319.23,319.56,315.65,317.92,26117993,77.0306609570829,77.1102904346252,76.1668017764722,76.7145560613846,108238028.880932,0.0,1.0
2020-01-24,318.31,323.33,317.52,320.25,36634380,76.8086636257528,78.0199968901845,76.6180354825454,77.2767884331228,151819976.384672,0.0,1.0
2020-01-27,308.95,311.77,304.88,310.06,40485005,74.5500820809158,75.2305521617321,73.5679851912271,74.8179266871946,167777713.258238,0.0,1.0
2020-01-28,317.69,318.4,312.19,312.6,40558486,76.659056728552,76.8303807559916,75.3318987695132,75.4308323628234,168082232.774734,0.0,1.0
2020-01-29,324.34,327.85,321.38,324.45,54149928,78.2637113517535,79.1106794310673,77.5494590683435,78.2902545109342,224407804.641206,0.0,1.0
2020-01-30,323.87,324.09,318.75,320.54,31685808,78.1502996716174,78.203385989979,76.9148362624759,77.3467658527812,131312134.183498,0.0,1.0
2020-01-31,309.51,322.68,308.29,320.93,49897096,74.6852108912907,77.8631509495709,74.3908231258312,77.4408734171494,206783243.946908,0.0,1.0
2020-02-03,308.66,313.49,302.22,304.3,43496401,74.4801046612574,75.6455906507406,72.9261233419465,73.4280303519103,180257522.377565,0.0,1.0
2020-02-04,318.85,319.64,313.63,315.31,34154134,76.9389664071857,77.129594550393,75.6793728533343,76.0847592844589,141541355.888073,0.0,1.0
2020-02-05,321.45,324.76,318.95,323.52,29706718,77.5663501696404,78.3650579595346,76.9630965518954,78.0658441651331,123110401.355942,0.0,1.0
2020-02-06,325.21,325.22,320.26,322.57,26356385,78.4736436107287,78.4760566251997,77.2792014475938,77.8366077903901,109225971.567837,0.0,1.0
2020-02-07,320.03,323.4,318.0,322.37,29421012,77.4095042290267,78.2246466508366,76.9184837197465,77.9755081658324,121633726.557693,0.77,1.0
2020-02-10,321.55,321.55,313.85,314.18,27337215,77.7771649059261,77.7771649059261,75.9146733190014,75.9944943870125,113018795.347993,0.0,1.0
2020-02-11,319.61,323.9,318.71,323.6,23580780,77.3079137788308,78.3455876629745,77.0902199569824,78.2730230556918,97488765.7344048,0.0,1.0
2020-02-12,327.2,327.22,321.47,321.47,28432573,79.1437983430851,79.1486359835706,77.757814343984,77.757814343984,117547275.722998,0.0,1.0
2020-02-13,324.87,326.22,323.35,324.19,23686892,78.5802132265222,78.9067539592947,78.2125525496228,78.4157334500145,97927458.9374969,0.0,1.0
2020-02-14,324.95,325.98,322.85,324.74,20028447,78.5995637884643,78.8487022734685,78.0916115374848,78.5487685633663,82802544.1739816,0.0,1.0
2020-02-18,319.0,319.75,314.61,315.36,38190545,77.1603657440225,77.3417772622294,76.0985036574511,76.2799151756581,157889140.850059,0.0,1.0
2020-02-19,323.62,324.57,320.0,320.0,23495991,78.2778606961773,78.5076486192394,77.4022477682984,77.4022477682984,97138227.0771655,0.0,1.0
2020-02-20,320.3,324.65,318.21,322.63,25141489,77.4748123755812,78.5269991811815,76.9692789448445,78.0383974921441,103941122.021202,0.0,1.0
2020-02-21,313.05,320.45,310.5,318.62,32426415,75.7211676995807,77.5110946792226,75.104368537677,77.0684505747976,134058804.481514,0.0,1.0
2020-02-24,298.18,304.18,289.23,297.26,55548828,72.1243819985975,73.5756741442531,69.9595378813279,71.9018505362637,229652567.884215,0.0,1.0
2020-02-25,288.08,302.53,286.13,300.95,57668364,69.6813735534106,73.1765688041978,69.2097036060726,72.7943952058419,238415252.94254,0.0,1.0
2020-02-26,292.65,297.88,286.5,286.53,49678431,70.7867744043516,72.0518173913148,69.2991999550546,69.3064564157829,205382897.504315,0.0,1.0
2020-02-27,273.52,286.0,272.96,281.1,80151381,66.159571279953,69.1782589429167,66.0241173463585,67.9930370239646,331365595.438235,0.0,1.0
2020-02-28,273.36,278.41,256.37,257.26,106721230,66.1208701560689,67.3423743786624,62.0112945636208,62.2265695652264,441211910.308206,0.0,1.0
2020-03-02,298.81,301.44,277.72,282.28,85349339,72.2767676738914,72.9129173977371,67.175475781912,68.2784578126102,352855236.992046,0.0,1.0
2020-03-03,289.32,304.0,285.8,303.67,79868852,69.9813072635128,73.5321353798835,69.1298825380615,73.4523143118724,330197550.806371,0.0,1.0
2020-03-04,302.74,303.4,293.13,296.44,54794568,73.2273640292958,73.3870061653179,70.9028777760041,71.7035072763574,226534270.845575,0.0,1.0
2020-03-05,292.92,299.55,291.41,295.52,46893219,70.8520825509061,72.4557603718556,70.4868406942495,71.4809758140236,193868143.531433,0.0,1.0
2020-03-06,289.03,290.82,281.23,282.0,56544246,69.9111614764728,70.3441302999267,68.0244816871205,68.210730845813,233767871.627764,0.0,1.0
2020-03-09,266.17,278.09,263.0,263.75,71686208,64.381738401525,67.2649721308941,63.6149723845702,63.7963839027772,296368480.520993,0.0,1.0
2020-03-10,285.34,286.44,269.37,277.14,71322520,69.0186168068946,69.2846870335981,65.1557608792079,67.0351842078319,294864904.548001,0.0,1.0
2020-03-11,275.43,281.22,271.86,277.39,64094970,66.6215659463201,68.0220628668777,65.758047119655,67.0956547139009,264984428.635681,0.0,1.0
2020-03-12,248.23,270.0,248.0,255.94,104618517,60.0423748860147,65.3081465545018,59.9867420204313,61.9072852931822,432518775.684852,0.0,1.0
2020-03-13,277.97,279.92,252.95,264.89,92683032,67.235946287981,67.707616235319,61.1840580405971,64.0721294104518,383174534.26911,0.0,1.0
2020-03-16,242.21,259.08,240.0,241.95,80605865,58.5862450998736,62.6667948494086,58.0516858262238,58.5233557735619,333244544.489371,0.0,1.0
2020-03-17,252.86,257.61,238.4,247.51,81013965,61.1622886584123,62.311228273723,57.6646745873823,59.868219828536,334931730.634028,0.0,1.0
2020-03-18,246.67,250.0,237.12,239.77,75058406,59.6650389281443,60.4705060689831,57.3550655963091,57.9960529606403,310309979.522808,0.0,1.0
2020-03-19,244.78,252.84,242.61,247.39,67964255,59.2078819022627,61.1574510179268,58.682997909584,59.8391939856229,280981008.007723,0.0,1.0
2020-03-20,229.24,251.83,228.0,247.18,100423346,55.4490352450148,60.9131501734081,55.1491015349126,59.788398760525,415174903.139721,0.0,1.0
2020-03-23,224.37,228.5,212.61,228.08,84188208,54.271069786791,55.2700425470506,51.426537181306,55.1684520968547,348054834.798142,0.0,1.0
2020-03-24,246.88,247.69,234.3,236.36,71882773,59.7158341532422,59.9117585929057,56.672958287851,57.1712352578594,297181128.755554,0.0,1.0
2020-03-25,245.52,258.25,244.3,250.75,75900510,59.3868746002269,62.4660327692596,59.0917785306103,60.6519175871901,313791445.342854,0.0,1.0
2020-03-26,258.44,258.68,246.36,246.52,63140169,62.511990353872,62.5700420396982,59.5900555006187,59.6287566245029,261037045.596953,0.0,1.0
2020-03-27,247.74,255.87,247.05,252.75,51054153,59.9238526941195,61.8903535514828,59.7569540973691,61.1356816357419,211070471.866726,0.0,1.0
2020-03-30,254.81,255.52,249.4,250.74,41994110,61.6339586057504,61.8056948429863,60.3253768544176,60.6494987669473,173614017.518285,0.0,1.0
2020-03-31,254.29,262.49,252.0,255.6,49250501,61.5081799531269,63.4916125521895,60.954270117535,61.8250454049283,203613729.244371,0.0,1.0
2020-04-01,240.91,248.72,239.13,246.5,44054638,58.2717984683149,60.1608970779099,57.8412484651037,59.6239189840174,182132748.937737,0.0,1.0
2020-04-02,244.93,245.15,236.9,240.34,41483493,59.2441642059041,59.2973782512448,57.3018515509684,58.1339257144776,171503000.788007,0.0,1.0
2020-04-03,241.41,245.7,238.97,242.8,32470017,58.3927394804529,59.4304133645966,57.8025473412196,58.7289554941964,134239065.91322,0.0,1.0
2020-04-06,262.47,263.11,249.38,250.9,50455071,63.486774911704,63.6415794072406,60.320539213932,60.6881998908315,208593718.987742,0.0,1.0
2020-04-07,259.43,271.7,259.0,270.8,50721831,62.7514535579052,65.7193459957709,62.6474442874665,65.5016521739225,209696570.680829,0.0,1.0
2020-04-08,266.07,267.37,261.23,262.74,42223821,64.3575501990973,64.6719968306561,63.1868412016018,63.5520830582585,174563699.499357,0.0,1.0
2020-04-09,267.99,270.07,264.7,268.7,40529123,64.8219636857071,65.3250782962011,64.0261718258393,64.9936999229431,167557399.609677,0.0,1.0
2020-04-13,273.25,273.7,265.83,268.31,32755731,66.0942631333985,66.2031100443227,64.2994985132711,64.8993659334754,135420278.121342,0.0,1.0
2020-04-14,287.05,288.25,278.05,280.0,48748672,69.4322350684064,69.7224934975375,67.255296849923,67.7269667972611,201539044.275522,0.0,1.0
2020-04-15,284.43,286.33,280.63,282.4,32788641,68.7985041648035,69.2580800109277,67.8793524725549,68.3074836555233,135556336.185593,0.0,1.0
2020-04-16,286.69,288.2,282.35,287.38,39281290,69.3451575396671,69.7103993963237,68.2953895543095,69.5120561364175,162398549.944286,0.0,1.0
2020-04-17,282.8,286.95,276.86,284.69,53812478,68.4042364652337,69.4080468659788,66.9674572410347,68.8613934911152,222474068.344211,0.0,1.0
2020-04-20,276.93,281.68,276.85,277.95,32503750,66.984388982734,68.1333285980447,66.9650384207919,67.2311086474954,134378526.462639,0.0,1.0
2020-04-21,268.37,277.25,265.43,276.28,45247893,64.913878854932,67.0617912305023,64.2027457035608,66.8271656669546,187065959.677857,0.0,1.0
2020-04-22,276.1,277.9,272.2,273.61,29264342,66.783626902585,67.2190145462816,65.8402870079088,66.1813406621379,120986014.101718,0.0,1.0
2020-04-23,275.03,281.75,274.87,275.87,31203582,66.5248131366097,68.150260339744,66.4861120127256,66.7279940370015,129003310.98769,0.0,1.0
2020-04-24,282.97,283.01,277.0,277.2,31627183,68.4453564093606,68.4550316903317,67.0013207244333,67.0496971292885,130754582.092965,0.0,1.0
2020-04-27,283.17,284.54,279.95,281.8,29271893,68.4937328142158,68.8251111874738,67.7148726960473,68.1623544409578,121017231.799778,0.0,1.0
2020-04-28,278.58,285.83,278.2,285.08,28001187,67.3834943227893,69.1371389987898,67.2915791535644,68.9557274805828,115763819.505897,0.0,1.0
2020-04-29,287.73,289.67,283.89,284.73,34320204,69.5967148449141,70.0659659720094,68.6678878716945,68.8710687720863,141888195.71333,0.0,1.0
2020-04-30,293.8,294.53,288.35,289.96,45765968,71.064938732269,71.2415126099904,69.7466816999651,70.1361117590494,189207809.621237,0.0,1.0
2020-05-01,289.07,299.0,285.85,286.25,60154175,69.9208367574438,72.3227252585038,69.1419766392753,69.2387294489857,248692209.27049,0.0,1.0
2020-05-04,293.16,293.69,286.32,289.17,33391986,70.9101342367324,71.0383317095986,69.255661190685,69.9450249598714,138050713.358953,0.0,1.0
2020-05-05,297.56,301.0,294.46,295.06,36937795,71.9744151435465,72.8064893070557,71.2245808682911,71.3697100828566,152709963.092844,0.0,1.0
2020-05-06,300.63,303.24,298.87,300.46,35583438,72.7169929580736,73.3483050414338,72.2912805953479,72.6758730139467,147110716.914653,0.0,1.0
2020-05-07,303.74,305.17,301.97,303.22,28803764,73.4692460535717,73.8151373482863,73.0411148706033,73.3434674009483,119081870.950201,0.0,1.0
2020-05-08,310.13,310.35,304.29,305.64,33511985,75.2132154486012,75.2665701946712,73.7968894620155,74.1242935856269,138181459.814763,0.82,1.0
2020-05-11,315.01,317.05,307.24,308.1,36486561,76.3967207250632,76.8914647340761,74.5123281024997,74.7208966553188,150446661.473512,0.0,1.0
2020-05-12,311.41,319.69,310.91,317.83,40575263,75.5236430620995,77.5317216869162,75.4023822755767,77.0806315610516,167305788.47263,0.0,1.0
2020-05-13,307.65,315.95,303.21,312.15,50155639,74.6117619474484,76.624691003726,73.5349661631263,75.7031090261531,206808979.383413,0.0,1.0
2020-05-14,309.54,309.79,301.53,304.51,39732269,75.0701277205044,75.1307581137657,73.1275299204099,73.8502442080855,163829833.779552,0.0,1.0
2020-05-15,307.71,307.9,300.21,300.35,41587094,74.6263132418311,74.6723923407097,72.8074014439898,72.8413544642162,171477916.284988,0.0,1.0
2020-05-18,314.96,316.5,310.32,313.17,33843125,76.384594646411,76.758077868901,75.2592945474799,75.9504810306595,139546864.12021,0.0,1.0
2020-05-19,313.14,318.52,313.01,315.03,25432385,75.9432053834682,77.247971446453,75.9116775789722,76.4015711565242,104866485.404284,0.0,1.0
2020-05-20,319.23,319.52,316.52,316.68,27876215,77.4201617633153,77.4904930194985,76.7629283003619,76.8017317520492,114943238.450668,0.0,1.0
2020-05-21,316.85,320.89,315.87,318.66,25672211,76.842960419467,77.8227475745708,76.6052892778824,77.2819244666793,105855370.62793,0.0,1.0
2020-05-22,318.89,319.23,315.35,315.77,20450754,77.3377044284798,77.4201617633153,76.4791780598987,76.5810371205778,84325504.5033174,0.0,1.0
2020-05-26,316.73,324.24,316.5,323.5,31380454,76.8138578307015,78.6351948442732,76.758077868901,78.4557288802196,129392423.139662,0.0,1.0
2020-05-27,318.11,318.71,313.09,316.14,28236274,77.1485376015043,77.2940505453316,75.9310793048159,76.6707701026047,116427885.756384,0.0,1.0
2020-05-28,318.25,323.44,315.63,316.77,33449103,77.1824906217307,78.4411775858368,76.5470841003515,76.8235586936233,137922175.664449,0.0,1.0
2020-05-29,317.94,321.15,316.47,319.25,38399532,77.1073089340866,77.8858031835626,76.7508022217097,77.4250121947762,158334499.969599,0.0,1.0
2020-06-01,321.85,322.35,317.21,317.75,20254653,78.0555682846945,78.1768290712172,76.9302681857633,77.0612298352079,83516912.5189531,0.0,1.0
2020-06-02,323.34,323.44,318.93,320.75,21910704,78.4169254285323,78.4411775858368,77.3474052914016,77.7887945543444,90345381.3401136,0.0,1.0
2020-06-03,325.12,326.2,322.3,324.66,26122804,78.8486138285533,79.1105371274424,78.164702992565,78.7370539049523,107713320.806718,0.0,1.0
2020-06-04,322.32,325.62,320.78,324.39,21890091,78.1695534240259,78.969874615076,77.7960702015358,78.67157308023,90260386.8394547,0.0,1.0
2020-06-05,331.5,331.75,323.23,323.35,34312550,80.3959014645836,80.4565318578449,78.3902480554973,78.4193506442627,141482465.123061,0.0,1.0
2020-06-08,333.46,333.6,327.32,330.25,23913634,80.8712437477527,80.9051967679791,79.3821612892534,80.0927494982767,98604151.786173,0.0,1.0
2020-06-09,343.99,345.61,332.01,332.14,36928091,83.4249959119219,83.8178808602556,80.5195874668368,80.5511152713327,152267241.780886,0.0,1.0
2020-06-10,352.84,354.77,346.09,347.9,41662938,85.5713118333745,86.0393784693524,83.9342912153174,84.3732552625298,171790647.227013,0.0,1.0
2020-06-11,335.9,351.06,335.48,349.31,50415613,81.4629963859838,85.1396234333536,81.3611373253047,84.7152106805239,207880941.752515,0.0,1.0
2020-06-12,338.8,347.8,334.22,344.72,50036513,82.1663089478157,84.3490031052252,81.0555601432673,83.6020366602451,206317781.84373,0.0,1.0
2020-06-15,342.99,345.68,332.58,333.25,34702230,83.1824743388764,83.8348573703688,80.6578247634727,80.8203142174132,143089250.016902,0.0,1.0
2020-06-16,352.08,353.2,344.72,351.46,41357182,85.38699543786,85.6586195996709,83.6020366602451,85.2366320625718,170529909.898946,0.0,1.0
2020-06-17,351.59,355.4,351.09,355.15,28601626,85.2681598670677,86.192167060371,85.1468990805449,86.1315366671097,117934357.924661,0.0,1.0
2020-06-18,351.73,353.45,349.22,351.41,24205096,85.302112887294,85.7192499929323,84.6933837389498,85.2245059839195,99805950.0276239,0.0,1.0
2020-06-19,349.72,356.56,345.15,354.64,66118952,84.8146445254726,86.4734920851038,83.7063209366546,86.0078506648564,272631218.615735,0.0,1.0
2020-06-22,358.87,359.46,351.15,351.34,33861316,87.0337169188389,87.1768046469358,85.1614503749277,85.2075294738063,139621871.880433,0.0,1.0
2020-06-23,366.53,372.38,362.27,364.0,53038869,88.8914321683674,90.3101833706836,87.8582902671936,88.2778525885623,218697530.013337,0.0,1.0
2020-06-24,360.06,368.79,358.52,365.0,48155849,87.3223175907631,89.4395309234503,86.948834368273,88.5203741616078,198563156.239157,0.0,1.0
2020-06-25,364.84,365.0,357.57,360.7,34380628,88.4815707099206,88.5203741616078,86.7184388738798,87.4775313975122,141763174.171518,0.0,1.0
2020-06-26,353.63,365.32,353.02,364.41,51314211,85.7629038760805,88.5979810649824,85.6149657165227,88.377286433511,211586170.894466,0.0,1.0
2020-06-29,361.78,362.1736,351.28,353.25,32661519,87.7394546964013,87.834911187552,85.1929781794236,85.6707456783232,134674695.491408,0.0,1.0
2020-06-30,364.8,365.98,360.0,360.08,35055821,88.4718698469987,88.7580453031924,87.3077662963803,87.327168022224,144547227.530241,0.0,1.0
2020-07-01,364.11,367.36,363.91,365.12,27690454,88.3045299615974,89.0927250739952,88.2560256469882,88.5494767503733,114177281.848674,0.0,1.0
2020-07-02,364.11,370.47,363.64,367.85,28814516,88.3045299615974,89.8469671661667,88.1905448222659,89.2115606447875,118812176.740227,0.0,1.0
2020-07-06,373.85,375.78,369.87,370.0,29745936,90.6666900830605,91.1347567190383,89.7014542223394,89.7329820268353,122652742.296122,0.0,1.0
2020-07-07,372.69,378.62,372.23,375.41,28206999,90.3853650583277,91.8235179864876,90.2738051347268,91.0450237370115,116307174.845464,0.0,1.0
2020-07-08,381.37,381.5,376.36,376.72,29274479,92.4904523123627,92.5219801168586,91.2754192314047,91.3627269977011,120708762.657199,0.0,1.0
2020-07-09,383.01,385.27,378.69,385.05,31420357,92.8881876921573,93.4362864472401,91.8404944966007,93.3829317011701,129556956.956176,0.0,1.0
2020-07-10,383.68,383.92,378.82,381.34,22564330,93.0506771460978,93.1088823236287,91.8720223010967,92.4831766651713,93040506.5275021,0.0,1.0
2020-07-13,381.91,399.82,381.03,389.06,47913079,92.6214139618073,96.9649753350522,92.4079949775272,94.3554432090826,197562131.889235,0.0,1.0
2020-07-14,388.23,389.02,375.51,379.36,42748119,94.1541503034548,94.3457423461608,91.069275894316,92.0029839505412,176265222.360156,0.0,1.0
2020-07-15,390.9,396.99,385.96,395.96,38306874,94.8016829034863,96.2786392833334,93.6036263326415,96.0288420630965,157952439.112759,0.0,1.0
2020-07-16,386.09,389.62,383.62,386.25,27645927,93.6351541371374,94.4912552899881,93.0361258517151,93.6739575888247,113993681.687085,0.0,1.0
2020-07-17,385.31,388.59,383.36,387.95,23046755,93.445987310162,94.2414580697512,92.9730702427232,94.0862442630021,95029711.0091565,0.0,1.0
2020-07-20,393.43,394.0,384.25,385.67,22397208,95.4152624832914,95.5534997799274,93.1889144427337,93.5332950764583,92351404.9440787,0.0,1.0
2020-07-21,388.0,397.0,386.97,396.69,25627347,94.0983703416544,96.2810644990639,93.8485731214175,96.2058828114198,105670380.899236,0.0,1.0
2020-07-22,389.09,391.9,386.41,386.77,22250413,94.362718856274,95.0442044765318,93.712761040512,93.8000688068084,91746118.5847803,0.0,1.0
2020-07-23,371.38,388.31,368.039,387.9935,49251108,90.0676617976381,94.1735520292985,89.2573972220931,94.0967939514296,203079286.438406,0.0,1.0
2020-07-24,370.46,371.88,356.58,363.95,46359716,89.8445419504363,90.1889225841609,86.4783425165647,88.2657265099101,191157081.070483,0.0,1.0
2020-07-27,379.24,379.62,373.92,374.84,30303548,91.9738813617758,92.0660395595331,90.6836665931737,90.9067864403756,124951968.68245,0.0,1.0
2020-07-28,373.01,378.1986,372.99,377.47,25906375,90.4629719617023,91.7213193956062,90.4581215302414,91.5446181774852,106820909.474884,0.0,1.0
2020-07-29,380.16,380.92,374.85,375.0,22582314,92.1970012089776,92.3813176044922,90.909211656106,90.9455898920629,93114660.7554092,0.0,1.0
2020-07-30,384.76,385.19,375.07,376.75,39532505,93.3126004449869,93.4168847213965,90.962566402176,91.3700026448925,163006137.984199,0.0,1.0
2020-07-31,425.04,425.66,403.3,411.535,93573867,103.08136940726,103.231732782548,97.8089504092505,99.8061155632802,385837292.018734,0.0,1.0
2020-08-03,435.75,446.5457,431.57,432.8,77037847,105.678775454577,108.296965600704,104.665035279247,104.963336814093,317653584.514506,0.0,1.0
2020-08-04,438.66,443.16,433.55,436.53,43198092,106.384513232139,107.475860310844,105.145227993877,105.867942281553,178120616.065341,0.0,1.0
2020-08-05,440.25,441.57,435.59,437.51,30497988,106.770122533282,107.090251009702,105.63997200289,106.105613423137,125753711.791561,0.0,1.0
2020-08-06,455.61,457.65,439.19,441.62,50607225,110.495253895261,110.989997904273,106.513049665854,107.102377088354,208671024.043313,0.0,1.0
2020-08-07,444.45,454.7,441.17,452.82,49511403,107.98758082997,110.478013282456,107.190642445175,110.021231525317,203776609.25656,0.82,1.0
2020-08-10,450.91,455.1,440.0,450.4,53100856,109.557160697585,110.575200890358,106.906368692062,109.433246497511,218549904.23723,0.0,1.0
2020-08-11,437.5,449.93,436.4267,447.875,46975594,106.298946142675,109.319051058226,106.038167493772,108.81974972263,193339850.683141,0.0,1.0
2020-08-12,452.04,453.1,441.19,441.99,41486205,109.831715689908,110.089262850848,107.19550182557,107.389877041374,170746892.101251,0.0,1.0
2020-08-13,460.04,464.17,455.71,457.72,52520516,111.775467847946,112.778929899533,110.723411992408,111.211779722115,216161369.268507,0.0,1.0
2020-08-14,459.63,460.0,452.18,459.315,41391302,111.675850549846,111.765749087156,109.865731352674,111.599315308624,170356294.978639,0.0,1.0
2020-08-17,458.43,464.35,455.8501,464.25,29431414,111.384287726141,112.822664323088,110.757451952076,112.798367421113,121132373.294815,0.0,1.0
2020-08-18,462.25,464.0,456.03,457.41,26408385,112.312429381604,112.737625166174,110.801162078729,111.136459325991,108690338.491151,0.0,1.0
2020-08-19,462.83,468.65,462.44,463.933,36384502,112.453351413061,113.867431108034,112.358593495357,112.721346241851,149749552.583847,0.0,1.0
2020-08-20,473.1,473.568,462.9335,463.0,31726797,114.948643245942,115.062352747187,112.478498706606,112.49465614642,130579598.304479,0.0,1.0
2020-08-21,497.48,499.472,477.0,477.05,84513660,120.872227947561,121.356222234913,115.896222422985,115.908370873973,347837185.519905,0.0,1.0
2020-08-24,503.43,515.14,495.745,514.79,86484442,122.317893615102,125.163060836429,120.450676698287,125.078021679515,355948433.620545,0.0,1.0
2020-08-25,499.3,500.7172,492.21,498.79,52873947,121.314431563515,121.658767258311,119.591781213454,121.19051736344,217616003.280518,0.0,1.0
2020-08-26,506.09,507.97,500.33,504.7165,40755567,122.964191207649,123.420972964788,121.564689653862,122.630473259016,167739767.980086,0.0,1.0
2020-08-27,500.04,509.94,495.33,508.57,38888096,121.494228638133,123.899621933705,120.349844555089,123.566754376641,160053722.236948,0.0,1.0
2020-08-28,499.23,505.77,498.31,504.05,46907479,121.297423732132,122.886441121328,121.073892233958,122.468534407349,193059506.299857,0.0,1.0
2020-08-31,129.04,131.0,126.0,127.58,223505733,125.410889236579,127.315766351455,122.456385956362,123.991950161211,229973489.239145,0.0,4.0
2020-09-01,134.18,134.8,130.53,132.76,152470142,130.406332282735,131.008895451727,126.858984594317,129.026268250528,156882287.04419,0.0,1.0
2020-09-02,131.4,137.98,127.0,137.59,200118991,127.704516783063,134.099461383006,123.42826203538,133.720429712189,205909987.209532,0.0,1.0
2020-09-03,120.88,128.84,120.5,126.91,257599640,117.480380431786,125.216514020775,117.111067521759,123.340793188269,265053997.686706,0.0,1.0
2020-09-04,120.96,123.7,110.89,120.07,332607163,117.558130518107,120.221070974619,107.771338402389,116.693160807781,342232070.714013,0.0,1.0
2020-09-08,112.82,118.99,112.68,113.95,231366563,109.647059234895,115.64353464244,109.510996583832,110.745279204186,238061794.085516,0.0,1.0
2020-09-09,117.32,119.14,115.26,117.26,176940455,114.020501590479,115.789316054293,112.0184368677,113.962189025738,182060716.19609,0.0,1.0
2020-09-10,113.49,120.5,112.5,120.36,182274391,110.298216207837,117.111067521759,109.336058889609,116.975004870696,187549004.379276,0.0,1.0
2020-09-11,112.0,115.23,110.0,114.57,180860325,108.850120850099,111.98928058533,106.906368692062,111.347842373177,186094018.470551,0.0,1.0
2020-09-14,115.355,115.93,112.8,114.72,140150087,112.110765095207,112.669593840643,109.627621713314,111.49362378503,144205717.19545,0.0,1.0
2020-09-15,115.54,118.829,113.61,118.33,184642039,112.290562169826,115.487062593718,110.41484133732,115.002096430288,189985166.819234,0.0,1.0
2020-09-16,112.13,116.0,112.04,115.23,155026675,108.976464740372,112.737625166174,108.88899589326,111.98928058533,159512800.393773,0.0,1.0
2020-09-17,110.34,112.2,108.71,109.72,178010968,107.236806558928,109.044496065903,105.652648550128,106.634243389937,183162207.44905,0.0,1.0
2020-09-18,106.84,110.88,106.09,110.4,287104882,103.835240282363,107.761619641598,103.106333223099,107.295119123669,295413055.427678,0.0,1.0
2020-09-21,110.08,110.19,103.1,104.54,195713815,106.984118778383,107.091025147075,100.200423746833,101.59992530062,201377335.264392,0.0,1.0
2020-09-22,111.81,112.86,109.16,112.68,183055373,108.665464395086,109.685934278055,106.089992785686,109.510996583832,188352586.252377,0.0,1.0
2020-09-23,107.12,112.11,106.77,111.62,150718671,104.107365584488,108.957027218791,103.767208956831,108.480807940072,155080132.389073,0.0,1.0
2020-09-24,108.22,110.25,105.0,105.17,167743349,105.176429271408,107.149337711817,102.046988296968,102.212207230401,172597466.509684,0.0,1.0
2020-09-25,112.28,112.44,107.67,108.43,149981441,109.122246152225,109.277746324868,104.641897427948,105.380523248002,154321568.601038,0.0,1.0
2020-09-28,114.96,115.32,112.78,115.01,137672403,111.726874043995,112.076749432442,109.608184191734,111.775467847946,141656334.55965,0.0,1.0
2020-09-29,114.09,115.31,113.57,114.55,100060526,110.881341855249,112.067030671651,110.375966294159,111.328404851597,102956053.925132,0.0,1.0
2020-09-30,115.81,117.26,113.62,113.79,142675184,112.552968711161,113.962189025738,110.42456009811,110.589779031543,146803884.857473,0.0,1.0
2020-10-01,116.79,117.72,115.83,117.64,116120440,113.505407268599,114.409252022087,112.572406232741,114.331501935765,119480705.932428,0.0,1.0
2020-10-02,113.02,115.37,112.22,112.89,144711986,109.841434450698,112.125343236393,109.063933587483,109.715090560426,148899627.353838,0.0,1.0
2020-10-05,116.5,116.65,113.55,113.91,106243839,113.223563205684,113.369344617536,110.356528772578,110.706404161025,109318298.179814,0.0,1.0
2020-10-06,113.16,116.12,112.25,115.7,161498212,109.977497101761,112.854250295657,109.093089869854,112.446062342469,166171609.206656,0.0,1.0
2020-10-07,115.08,115.55,114.13,114.62,96848985,111.843499173477,112.300280930616,110.920216898409,111.396436177128,99651578.1083775,0.0,1.0
2020-10-08,114.97,116.4,114.5901,116.25,83477153,111.736592804785,113.126375597782,111.367377082366,112.980594185929,85892795.1846318,0.0,1.0
2020-10-09,116.97,117.0,114.92,115.28,100506865,113.680344962822,113.709501245193,111.687999000834,112.037874389281,103415308.977948,0.0,1.0
2020-10-12,124.4,125.18,119.2845,120.06,240226769,120.901384229932,121.659447571566,115.929752147711,116.68344204699,247178394.639103,0.0,1.0
2020-10-13,121.1,125.39,119.65,125.27,262330451,117.69419316917,121.86354154816,116.284972854593,121.746916418678,269921707.780751,0.0,1.0
2020-10-14,121.19,123.03,119.62,121.0,151062308,117.781662016282,119.569914001676,116.255816572222,117.597005561268,155433713.475611,0.0,1.0
2020-10-15,120.71,121.2,118.15,118.72,112559219,117.315161498353,117.791380777072,114.827158736065,115.381128101105,115816431.158225,0.0,1.0
2020-10-16,119.02,121.548,118.81,121.28,115393808,115.672690924811,118.12959365257,115.468596948217,117.869130863393,118733046.826821,0.0,1.0
2020-10-19,115.98,120.419,115.66,119.96,120639337,112.718187644594,117.032345559358,112.407187299308,116.586254439089,124130369.709072,0.0,1.0
2020-10-20,117.51,118.98,115.63,116.2,124423728,114.205158045493,115.63381588165,112.378031016937,112.932000381978,128024272.524152,0.0,1.0
2020-10-21,116.87,118.705,116.45,116.67,89945980,113.583157354921,115.36654995992,113.174969401733,113.388782139117,92548815.5761728,0.0,1.0
2020-10-22,115.75,118.04,114.59,117.45,101987954,112.49465614642,114.720252367373,111.367279894758,114.146845480751,104939257.382456,0.0,1.0
2020-10-23,115.04,116.55,114.28,116.39,82572645,111.804624130316,113.272157009635,111.065998310262,113.116656836992,84962112.7452482,0.0,1.0
2020-10-26,115.05,116.55,112.88,114.01,111850657,111.814342891107,113.272157009635,109.705371799636,110.803591768927,115087364.95802,0.0,1.0
2020-10-27,116.6,117.28,114.5399,115.49,92276772,113.320750813586,113.981626547318,111.318588903199,112.241968365875,94947055.4858877,0.0,1.0
2020-10-28,111.2,115.43,111.1,115.05,143937823,108.072619986884,112.183655801134,107.975432378982,111.814342891107,148103061.807352,0.0,1.0
2020-10-29,115.32,116.93,112.2,112.37,146129173,112.076749432442,113.641469919662,109.044496065903,109.209714999336,150357824.577326,0.0,1.0
2020-10-30,108.86,111.99,107.72,111.06,190573476,105.79842996198,108.840402089309,104.690491231899,107.936557335822,196088246.345577,0.0,1.0
2020-11-02,108.77,110.68,107.32,109.11,122866899,105.710961114869,107.567244425795,104.301740800292,106.041398981735,126422392.37337,0.0,1.0
2020-11-03,110.44,111.49,108.73,109.66,107624448,107.33399416683,108.3544640498,105.672086071708,106.575930825195,110738858.917758,0.0,1.0
2020-11-04,114.95,115.59,112.35,114.14,138235482,111.717155283205,112.339155973777,109.190277477756,110.929935659199,142235707.807079,0.0,1.0
2020-11-05,119.03,119.62,116.8686,117.95,126387074,115.682409685601,116.255816572222,113.58179672841,114.632783520261,130044433.368097,0.0,1.0
2020-11-06,118.69,119.2,116.13,118.32,114457922,115.551206414934,116.047719307946,113.058906402951,115.190991178827,117567017.979868,0.205,1.0
2020-11-09,116.32,121.99,116.05,120.5,154515315,113.243881794465,118.76393689913,112.981022027576,117.313340407781,158712516.349634,0.0,1.0
2020-11-10,115.97,117.59,114.13,115.55,138023390,112.903137652202,114.480296253535,111.111797018589,112.494244681486,141772610.320257,0.0,1.0
2020-11-11,119.49,119.63,116.44,117.19,112294954,116.330050168678,116.466347825583,113.360708357527,114.090874376662,115345295.854371,0.0,1.0
2020-11-12,119.21,120.53,118.57,119.62,103350674,116.057454854868,117.342547048546,115.434379851872,116.456612278662,106158056.481136,0.0,1.0
2020-11-13,119.26,119.6717,117.87,119.44,81688586,116.106132589477,116.506945056247,114.752891567345,116.281372434069,83907546.9062946,0.0,1.0
2020-11-16,120.3,120.99,118.146,118.92,91183018,117.118629469345,117.790382206949,115.021592662387,115.775123994135,93659882.4209358,0.0,1.0
2020-11-17,119.39,120.6741,118.96,119.55,74270973,116.23269469946,117.482836279689,115.814066181822,116.388463450209,76288444.3950795,0.0,1.0
2020-11-18,118.03,119.82,118.0,118.61,76322111,114.908660318094,116.651323217098,114.879453677329,115.473322039559,78395298.8085748,0.0,1.0
2020-11-19,118.64,119.06,116.81,117.59,74112972,115.502528680325,115.91142165104,113.720923593634,114.480296253535,76126151.5097702,0.0,1.0
2020-11-20,117.34,118.77,117.29,118.64,73604287,114.23690758049,115.629090790308,114.188229845881,115.502528680325,75603648.7638171,0.0,1.0
2020-11-23,113.85,117.6202,113.75,117.18,127959318,110.839201704779,114.509697605239,110.741846235561,114.081138829741,131435161.298819,0.0,1.0
2020-11-24,115.17,115.85,112.59,113.91,113226248,112.124293898457,112.78631108914,109.612522792631,110.89761498631,116301887.207153,0.0,1.0
2020-11-25,116.03,116.75,115.17,115.55,76499234,112.961550933733,113.662510312103,112.124293898457,112.494244681486,78577233.1173735,0.0,1.0
2020-11-27,116.59,117.49,116.22,116.57,46691331,113.506741561354,114.382940784317,113.146526325247,113.48727046751,47959638.4003983,0.0,1.0
2020-11-30,119.05,120.97,116.81,116.97,169410176,115.901686104119,117.770911113106,113.720923593634,113.876692344383,174011976.276877,0.0,1.0
2020-12-01,122.72,123.4693,120.01,121.01,125920963,119.474631824422,120.204116355273,116.836298608612,117.809853300793,129341437.118379,0.0,1.0
2020-12-02,123.08,123.37,120.89,122.02,89004195,119.825111513607,120.10744237434,117.693026737731,118.793143539895,91421874.6156228,0.0,1.0
2020-12-03,122.94,123.78,122.21,123.52,78967630,119.688813856702,120.506599798134,118.97811893141,120.253475578167,81112679.7849571,0.0,1.0
2020-12-04,122.25,122.8608,121.52,122.6,78260421,119.017061119097,119.611708325081,118.306366193805,119.35780526136,80386260.4007356,0.0,1.0
2020-12-07,123.75,124.57,122.25,122.31,86711990,120.477393157368,121.275708004956,119.017061119097,119.075474400628,89067404.9403081,0.0,1.0
2020-12-08,124.38,124.98,123.09,124.37,82225512,121.090732613442,121.674865428751,119.834847060529,121.08099706652,84459057.781146,0.0,1.0
2020-12-09,121.78,125.95,121.0,124.53,115089193,118.559490413772,122.619213480166,117.800117753871,121.236765817269,118215436.610142,0.0,1.0
2020-12-10,123.24,123.87,120.15,120.5,81312170,119.980880264356,120.59421972043,116.972596265517,117.313340407781,83520906.0703734,0.0,1.0
2020-12-11,122.41,122.76,120.55,122.43,86939786,119.172829869846,119.513574012109,117.36201814239,119.19230096369,89301388.713207,0.0,1.0
2020-12-14,121.78,123.35,121.54,122.6,79075988,118.559490413772,120.087971280496,118.325837287649,119.35780526136,81223981.1847351,0.0,1.0
2020-12-15,127.88,127.9,124.13,124.34,157572262,124.498174036075,124.517645129918,120.847343940397,121.051790425755,161852501.215971,0.0,1.0
2020-12-16,127.81,128.37,126.56,127.41,98208591,124.430025207622,124.975215835243,123.213081842396,124.04060333075,100876295.69122,0.0,1.0
2020-12-17,128.7,129.58,128.045,128.9,94359811,125.296488883663,126.153217012782,124.658810560285,125.491199822099,96922968.7431683,0.0,1.0
2020-12-18,126.655,129.1,126.12,128.96,192541496,123.305569538153,125.685910760535,122.784717777837,125.54961310363,197771627.568975,0.0,1.0
2020-12-21,128.23,128.31,123.449,125.02,121251553,124.838918178338,124.916802553712,120.184353195022,121.713807616438,124545188.856722,0.0,1.0
2020-12-22,131.88,134.405,129.65,131.61,169351825,128.392392804798,130.850618402554,126.221365841235,128.129533037909,173952040.250202,0.0,1.0
2020-12-23,130.96,132.43,130.78,132.16,88223692,127.496722487991,128.927847885497,127.321482643399,128.664988118608,90620170.2981679,0.0,1.0
2020-12-24,131.97,133.46,131.1,131.32,54930064,128.480012727094,129.930609218443,127.633020144897,127.847202177176,56422165.5354125,0.0,1.0
2020-12-28,136.69,137.34,133.51,133.99,123124632,133.075190874187,133.708001424105,129.979286953052,130.446593205299,126469147.536234,0.0,1.0
2020-12-29,134.87,138.789,134.3409,138.05,121047324,131.303321334418,135.118682173075,130.788213546785,134.399225255553,124335412.249779,0.0,1.0
2020-12-30,133.72,135.99,133.4,135.58,96452124,130.18373343841,132.393702589661,129.872195936912,131.994545165867,99072116.6203292,0.0,1.0
2020-12-31,132.69,134.74,131.72,134.08,99116586,129.180972105464,131.176759224435,128.236624054049,130.534213127595,101808955.157907,0.0,1.0
2021-01-04,129.41,133.6116,126.76,133.52,143301887,125.987712715111,130.078200109778,123.407792780832,129.989022499974,147194490.613573,0.0,1.0
2021-01-05,131.01,131.74,128.43,128.89,97664898,127.5454002226,128.256095147892,125.033629116774,125.481464275177,100317833.999887,0.0,1.0
2021-01-06,126.6,131.0499,126.382,127.72,155087970,123.252024030083,127.584245054818,123.039789107188,124.342405285326,159300726.754862,0.0,1.0
2021-01-07,130.92,131.63,127.86,128.36,109578157,127.457780300304,128.149004131753,124.478702942231,124.965480288321,112554700.706692,0.0,1.0
2021-01-08,132.05,132.63,130.23,132.43,105158245,128.557897102468,129.122558823933,126.786027562699,128.927847885497,108014727.723665,0.0,1.0
2021-01-11,128.98,130.17,128.5,129.19,100620880,125.569084197474,126.727614281169,125.101777945227,125.773530682831,103354111.287379,0.0,1.0
2021-01-12,128.8,129.69,126.86,128.5,90440255,125.393844352881,126.260308028922,123.50514825005,125.101777945227,92896943.2599772,0.0,1.0
2021-01-13,130.89,131.45,128.49,128.76,88636831,127.428573659539,127.97376428716,125.092042398305,125.354902165194,91044531.6651437,0.0,1.0
2021-01-14,128.91,131.0,128.76,130.8,90221755,125.500935369021,127.535664675679,125.354902165194,127.340953737243,92672508.0004535,0.0,1.0
2021-01-15,127.14,130.2242,127.0,128.78,111598531,123.777743563861,126.780380945485,123.641445906956,125.374373259037,114629955.457377,0.0,1.0
2021-01-19,127.83,128.71,126.938,127.78,90757329,124.449496301466,125.306224430585,123.58108551604,124.400818566857,93222630.1500373,0.0,1.0
2021-01-20,132.03,132.49,128.55,128.66,104319489,128.538426008625,128.986261167028,125.150455679836,125.257546695976,107153188.041573,0.0,1.0
2021-01-21,136.87,139.67,133.59,133.8,120529544,133.25043071878,135.976383856886,130.057171328427,130.261617813785,123803567.450345,0.0,1.0
2021-01-22,139.07,139.85,135.02,136.28,114459360,135.392251041577,136.151623701478,131.449354538245,132.676033450393,117568495.041211,0.0,1.0
2021-01-25,142.92,145.09,136.54,143.07,157611713,139.140436606473,141.253050288505,132.92915767036,139.2864698103,161893023.849489,0.0,1.0
2021-01-26,143.16,144.3,141.37,143.6,98390555,139.374089732597,140.483942081683,137.631426833593,139.802453797156,101063202.499292,0.0,1.0
2021-01-27,142.06,144.3,140.41,143.43,140843759,138.303179571198,140.483942081683,136.6968143291,139.636949499485,144669590.862442,0.0,1.0
2021-01-28,137.09,141.99,136.7,139.52,142621128,133.464612751059,138.235030742745,133.084926421109,135.830350653059,146495239.708136,0.0,1.0
2021-01-29,131.96,136.74,130.21,135.83,177523812,128.470277180172,133.123868608796,126.766556468856,132.237933838912,182346008.319624,0.0,1.0
2021-02-01,134.14,135.38,130.93,133.75,106239823,130.592626409126,131.79983422743,127.467515847226,130.212940079176,109125685.339797,0.0,1.0
2021-02-02,134.99,136.31,134.61,135.73,82266419,131.42014789748,132.705240091158,131.050197114451,132.140578369694,84501075.9649506,0.0,1.0
2021-02-03,133.94,135.77,133.61,135.76,89880937,130.39791547069,132.179520557381,130.07664242227,132.169785010459,92322432.1364705,0.0,1.0
2021-02-04,137.39,137.4,134.59,136.3,84183061,133.756679158714,133.766414705635,131.030726020608,132.695504544237,86469780.9749451,0.0,1.0
2021-02-05,136.76,137.42,135.86,137.35,75693830,133.342918414537,133.986427672753,132.465405789697,133.918176690821,77633580.4997008,0.205,1.0
2021-02-08,136.91,136.96,134.92,136.03,71297214,133.489170518677,133.537921220057,131.548892603753,132.631158174389,73124295.632463,0.0,1.0
2021-02-09,136.01,137.877,135.85,136.62,75986989,132.611657893837,134.432009083366,132.455655649421,133.206416450673,77934252.0712902,0.0,1.0
2021-02-10,135.39,136.99,134.4,136.48,72647988,132.007149196725,133.567171640885,131.041885309402,133.069914486809,74509684.9312463,0.0,1.0
2021-02-11,135.13,136.39,133.77,135.9,64280029,131.753645549549,132.982163224325,130.427626472014,132.504406350801,65927286.3573507,0.0,1.0
2021-02-12,135.37,135.53,133.6921,134.35,60145130,131.987648916173,132.143651160589,130.351672879264,130.993134608022,61686425.3205312,0.0,1.0
2021-02-16,133.19,136.01,132.79,135.49,80576316,129.862118336006,132.611657893837,129.472112724966,132.104650599485,82641186.4025817,0.0,1.0
2021-02-17,130.84,132.22,129.47,131.25,97372199,127.570835371147,128.916354729234,126.235066153335,127.970591122462,99867485.2296333,0.0,1.0
2021-02-18,129.71,129.995,127.41,129.2,96856748,126.469069519959,126.746948517825,124.22653725648,125.971812365883,99338825.1433074,0.0,1.0
2021-02-19,129.87,130.71,128.8,130.24,87668834,126.625071764375,127.444083547559,125.581806754843,126.985826954587,89915459.1814671,0.0,1.0
2021-02-22,126.0,129.72,125.6,128.01,102886922,122.851767477564,126.478819660235,122.461761866524,124.811545673039,105523530.00837,0.0,1.0
2021-02-23,125.86,126.71,118.39,123.76,158273022,122.7152655137,123.54402743716,115.43191072753,120.667736055741,162328969.142768,0.0,1.0
2021-02-24,125.35,125.56,122.23,124.94,111039904,122.218008359624,122.42276130542,119.175964593513,121.818252608308,113885442.523691,0.0,1.0
2021-02-25,120.99,126.4585,120.54,124.68,144766924,117.966947199289,123.298811409218,117.52819088687,121.564748961132,148476760.233273,0.0,1.0
2021-02-26,121.26,124.85,121.2,122.59,163424672,118.230200986741,121.730501345824,118.171700145085,119.526969643449,167612636.714898,0.0,1.0
2021-03-01,127.79,127.93,122.79,123.75,116307892,124.597042586967,124.733544550831,119.721972448969,120.657985915465,119288429.404782,0.0,1.0
2021-03-02,125.12,128.72,125.01,128.41,102260945,121.993755133276,125.503805632635,121.88650359024,125.201551284079,104881511.552963,0.0,1.0
2021-03-03,122.06,125.71,121.84,124.81,112966340,119.010212208821,122.56901340956,118.795709122749,121.69150078472,115861245.892123,0.0,1.0
2021-03-04,120.13,123.6,118.62,121.75,178154975,117.128435135554,120.511733811325,115.656163953878,118.707957860265,182720422.43185,0.0,1.0
2021-03-05,121.42,121.935,117.57,120.98,153766601,118.386203231157,118.888335455371,114.632399224898,117.957197059013,157707065.38299,0.0,1.0
2021-03-08,116.36,121.0,116.21,120.93,154376610,113.452632251503,117.976697339565,113.306380147363,117.908446357633,158332706.638122,0.0,1.0
2021-03-09,121.085,122.06,118.79,119.03,129525780,118.059573531911,119.010212208821,115.82191633857,116.055919705194,132845042.567097,0.0,1.0
2021-03-10,119.98,122.17,119.45,121.69,111943326,116.982183031414,119.117463751857,116.465425596786,118.649457018609,114812015.859486,0.0,1.0
2021-03-11,121.96,123.21,121.26,122.54,103026514,118.912710806061,120.131478340561,118.230200986741,119.478218942069,105666699.230605,0.0,1.0
2021-03-12,121.03,121.17,119.16,120.4,88105050,118.005947760393,118.142449724257,116.182671528782,117.391688923006,90362853.7703165,0.0,1.0
2021-03-15,123.99,124.0,120.42,121.41,92590555,120.891989282089,120.901739422365,117.411189203558,118.376453090881,94963305.5310381,0.0,1.0
2021-03-16,125.57,127.22,124.715,125.7,115227936,122.432511445696,124.041284591236,121.598874452098,122.559263269284,118180798.161097,0.0,1.0
2021-03-17,124.76,125.8599,122.336,124.05,111932636,121.64275008334,122.715168012297,119.279316080439,120.950490123745,114801051.914664,0.0,1.0
2021-03-18,120.53,123.18,120.32,122.88,121469755,117.518440746594,120.102227919733,117.313687800798,119.809723711453,124582571.698002,0.0,1.0
2021-03-19,119.99,121.43,119.675,119.9,185549522,116.99193317169,118.395953371433,116.684803752996,116.904181909206,190304464.087337,0.0,1.0
2021-03-22,123.39,123.87,120.26,120.33,111912284,120.306980865529,120.774987598777,117.255186959142,117.323437941074,114780178.368823,0.0,1.0
2021-03-23,122.54,124.24,122.14,123.33,95467142,119.478218942069,121.135742788988,119.088213331029,120.248480023873,97913608.7252207,0.0,1.0
2021-03-24,120.09,122.9,120.065,122.82,88530485,117.08943457445,119.829223992005,117.06505922376,119.751222869797,90799191.0823517,0.0,1.0
2021-03-25,120.59,121.66,119.0,119.54,98844681,117.57694158825,118.620206597781,116.026669284366,116.55317685927,101377701.450445,0.0,1.0
2021-03-26,121.21,121.48,118.92,120.35,94071234,118.181450285361,118.444704072813,115.948668162158,117.342938221626,96481928.8103829,0.0,1.0
2021-03-29,121.39,122.58,120.7299,121.65,80819203,118.356952810329,119.517219503173,117.713346050711,118.610456457505,82890297.6903426,0.0,1.0
2021-03-30,119.9,120.4031,118.86,120.11,85671919,116.904181909206,117.394711466491,115.890167320502,117.108934855002,87867370.6991751,0.0,1.0
2021-03-31,122.15,123.52,121.15,121.65,118323826,119.097963471305,120.433732689117,118.122949443705,118.610456457505,121356024.273096,0.0,1.0
2021-04-01,123.0,124.18,122.49,123.66,75089134,119.926725394765,121.077241947332,119.429468240689,120.570234652981,77013388.3969383,0.0,1.0
2021-04-05,125.9,126.1601,123.07,123.87,88651175,122.754266074804,123.007867223383,119.994976376697,120.774987598777,90922973.916838,0.0,1.0
2021-04-06,126.21,127.13,125.65,126.5,80171253,123.05652042336,123.953533328752,122.510512567904,123.339274491364,82225743.1489116,0.0,1.0
2021-04-07,127.9,127.92,125.14,125.83,83466716,124.704294130003,124.723794410555,122.013255413828,122.686015092872,85605656.5724273,0.0,1.0
2021-04-08,130.36,130.39,128.52,128.95,88844591,127.102828637899,127.132079058727,125.308802827115,125.728058858983,91121346.4474117,0.0,1.0
2021-04-09,132.995,133.04,129.47,129.8,106686703,129.671990600624,129.715866231866,126.235066153335,126.556820782443,109420685.220951,0.0,1.0
2021-04-12,131.24,132.85,130.63,132.52,91419983,127.960840982186,129.530613566622,127.366082425351,129.208858937514,93762736.1373023,0.0,1.0
2021-04-13,134.43,134.66,131.93,132.44,91266545,131.07113573023,131.295388956577,128.63360066123,129.130857815306,93605366.0937365,0.0,1.0
2021-04-14,132.03,135.0,131.655,134.94,87222782,128.73110206399,131.626893725961,128.36547180364,131.568392884305,89457976.5326299,0.0,1.0
2021-04-15,134.5,135.0,133.64,133.82,89347102,131.139386712162,131.626893725961,130.300874648426,130.476377173394,91636734.9298082,0.0,1.0
2021-04-16,134.16,134.67,133.28,134.3,84922386,130.807881942778,131.305139096853,129.94986959849,130.944383906642,87098629.9643928,0.0,1.0
2021-04-19,134.84,135.47,133.34,133.51,94264215,131.470891481545,132.085150318933,130.008370440146,130.174122824838,96679855.1935295,0.0,1.0
2021-04-20,133.11,135.53,131.81,135.02,94812349,129.784117213798,132.143651160589,128.516598977918,131.646394006513,97242035.8232267,0.0,1.0
2021-04-21,133.5,133.75,131.3001,132.36,68847136,130.164372684562,130.408126191462,128.019439325245,129.052856693098,70611431.27293,0.0,1.0
2021-04-22,131.94,134.15,131.41,133.04,84566456,128.643350801506,130.798131802502,128.126593366878,129.715866231866,86733578.8062307,0.0,1.0
2021-04-23,134.32,135.12,132.16,132.16,78756779,130.963884187194,131.743895409273,128.857853887578,128.857853887578,80775021.4567506,0.0,1.0
2021-04-26,134.72,135.06,133.56,134.83,66905069,131.353889798233,131.685394567617,130.222873526218,131.461141341269,68619596.3402772,0.0,1.0
2021-04-27,134.39,135.41,134.11,135.01,66015804,131.032135169126,132.026649477277,130.759131241398,131.636643866237,67707542.7955814,0.0,1.0
2021-04-28,133.58,135.02,133.08,134.31,107760097,130.24237380677,131.646394006513,129.75486679297,130.954134046918,110521586.305054,0.0,1.0
2021-04-29,133.48,137.07,132.45,136.47,151100953,130.14487240401,133.645172763093,129.140607955582,133.060164346533,154973106.768504,0.0,1.0
2021-04-30,131.46,133.56,131.065,131.78,109839466,128.175344068258,130.222873526218,127.790213527357,128.48734855709,112654241.775785,0.0,1.0
2021-05-03,132.54,134.07,131.83,132.04,75135100,129.228359218066,130.720130680294,128.53609925847,128.740852204266,77060532.33405,0.0,1.0
2021-05-04,127.85,131.4899,126.7,131.19,137564718,124.655543428623,128.204496987684,123.534277296884,127.912090280806,141089988.56012,0.0,1.0
2021-05-05,128.1,130.45,127.97,129.2,84000900,124.899296935523,127.190579900383,124.772545111935,125.971812365883,86153529.715663,0.0,1.0
2021-05-06,129.74,129.75,127.13,127.89,78128334,126.498319940787,126.508070081063,123.953533328752,124.694543989727,80130471.75571,0.0,1.0
2021-05-07,130.21,131.2582,129.475,130.85,78973273,127.171079619831,128.194816089054,126.453233498023,127.796142909568,80860443.3340555,0.22,1.0
2021-05-10,126.85,129.54,126.81,129.41,88071229,123.88949734871,126.516716488387,123.850430893101,126.389750507659,90175806.970988,0.0,1.0
2021-05-11,125.91,126.27,122.77,123.5,126142826,122.971435641908,123.323033742386,119.904718876635,120.617681691491,129157174.906131,0.0,1.0
2021-05-12,122.77,124.64,122.25,123.4,112172282,119.904718876635,121.731075676336,119.396854953723,120.52001555247,114852786.363719,0.0,1.0
2021-05-13,124.97,126.15,124.26,124.58,105861339,122.053373935107,123.20583437556,121.359944348054,121.672475992923,108391035.071786,0.0,1.0
2021-05-14,127.45,127.89,125.85,126.25,81917951,124.475494182839,124.905225194533,122.912835958495,123.303500514581,83875488.2918102,0.0,1.0
2021-05-17,126.27,126.93,125.17,126.82,74244624,123.323033742386,123.967630259927,122.24870621315,123.860197507004,76018797.0404905,0.0,1.0
2021-05-18,124.85,126.99,124.78,126.56,63342929,121.936174568281,124.02622994334,121.867808270966,123.606265545548,64856591.6853618,0.0,1.0
2021-05-19,124.69,124.915,122.86,123.16,92611989,121.779908745847,121.999657558645,119.992618401754,120.285616818818,94825074.4095241,0.0,1.0
2021-05-20,127.31,127.72,125.1,125.23,76857123,124.338761588209,124.739192758197,122.180339915835,122.307305896562,78693725.1436955,0.0,1.0
2021-05-21,125.43,128.0,125.21,127.82,79295436,122.502638174605,125.012657947457,122.287772668758,124.836858897218,81190304.8430987,0.0,1.0
2021-05-24,127.1,127.94,125.94,126.01,63092945,124.133662696264,124.954058264044,123.000735483615,123.06910178093,64600633.9885542,0.0,1.0
2021-05-25,126.9,128.32,126.32,127.82,72009482,123.938330418221,125.325189592325,123.371866811896,124.836858897218,73730243.3796265,0.0,1.0
2021-05-26,126.85,127.39,126.42,126.955,56575920,123.88949734871,124.416894499426,123.469532950918,123.992046794682,57927876.0959048,0.0,1.0
2021-05-27,125.28,127.64,125.08,126.44,94625601,122.356138966073,124.661059846979,122.16080668803,123.489066178722,96886804.3193736,0.0,1.0
2021-05-28,124.61,125.8,124.55,125.57,71311109,121.701775834629,122.864002888985,121.643176151217,122.639370769235,73015181.8373184,0.0,1.0
2021-06-01,124.28,125.35,123.94,125.08,67637118,121.379477575859,122.424505263388,121.047412703186,122.16080668803,69253395.9852192,0.0,1.0
2021-06-02,125.06,125.24,124.05,124.28,59278862,122.141273460226,122.317072510465,121.154845456109,121.379477575859,60695408.4536715,0.0,1.0
2021-06-03,123.54,124.85,123.13,124.68,76229170,120.6567481471,121.936174568281,120.256316977112,121.770142131944,78050766.3800016,0.0,1.0
2021-06-04,125.89,126.16,123.85,124.07,75169343,122.951902414104,123.215600989462,120.959513178066,121.174378683914,76965613.4184751,0.0,1.0
2021-06-07,125.9,126.32,124.8321,126.17,71057550,122.961669028006,123.371866811896,121.918692329396,123.225367603364,72755563.711179,0.0,1.0
2021-06-08,126.74,128.46,126.2101,126.6,74403774,123.782064595786,125.461922186955,123.264531725112,123.645332001156,76181750.1392769,0.0,1.0
2021-06-09,127.13,127.75,126.52,127.21,56877937,124.16296253797,124.768492599903,123.567199089939,124.241095449187,58237110.1897535,0.0,1.0
2021-06-10,126.11,128.19,125.94,127.02,71186421,123.166767919951,125.198223611597,123.000735483615,124.055529785046,72887514.2533948,0.0,1.0
2021-06-11,127.35,127.44,126.1,126.53,53522373,124.377828043817,124.465727568937,123.157001306049,123.576965703841,54801360.5700589,0.0,1.0
2021-06-14,130.48,130.54,127.07,127.82,96906490,127.434778195189,127.493377878601,124.104362854557,124.836858897218,99222198.1650324,0.0,1.0
2021-06-15,129.64,130.6,129.39,129.94,62746332,126.614382627408,127.551977562014,126.370217279855,126.907381044473,64245738.2145711,0.0,1.0
2021-06-16,130.15,130.89,128.461,130.37,91339351,127.112479936418,127.835209365177,125.462898848346,127.327345442265,93522025.048967,0.0,1.0
2021-06-17,131.79,132.55,129.65,129.8,96721669,128.71420461637,129.456467272933,126.624149241311,126.770648449843,99032960.6239033,0.0,1.0
2021-06-18,130.46,131.51,130.24,130.71,108953309,127.415244967384,128.44073942711,127.200379461537,127.659410314938,111556891.765805,0.0,1.0
2021-06-21,132.3,132.41,129.21,130.3,79663316,129.212301925379,129.319734678303,126.194418229616,127.25897914495,81566975.820047,0.0,1.0
2021-06-22,133.98,134.08,131.62,132.13,74783618,130.853093060939,130.950759199961,128.548172180033,129.046269489043,76570671.0117571,0.0,1.0
2021-06-23,133.7,134.32,133.23,133.77,60214200,130.579627871679,131.185157933612,130.120597018278,130.647994168994,61653097.5866418,0.0,1.0
2021-06-24,133.41,134.64,132.93,134.45,68710998,130.296396068517,131.497689578481,129.827598601214,131.31212391434,70352937.7616832,0.0,1.0
2021-06-25,133.11,133.89,132.81,133.46,70783746,130.003397651453,130.76519353582,129.710399234388,130.345229138028,72475216.8041102,0.0,1.0
2021-06-28,134.78,135.245,133.35,133.41,62111303,131.634422173111,132.088569719561,130.237796385104,130.296396068517,63595534.3605407,0.0,1.0
2021-06-29,136.33,136.49,134.35,134.8,64556081,133.148247327943,133.304513150378,131.214457775319,131.653955400915,66098733.5496305,0.0,1.0
2021-06-30,136.96,137.41,135.87,136.17,63261393,133.763544003779,134.203041629375,132.698983088445,132.991981505509,64773107.2752919,0.0,1.0
2021-07-01,137.27,137.33,135.76,136.6,52485781,134.066309034745,134.124908718158,132.591550335521,133.411945903301,53739997.8394483,0.0,1.0
2021-07-02,139.96,140.0,137.745,137.9,78945572,136.693528174422,136.732594630031,134.530223195097,134.68160571058,80832080.3821898,0.0,1.0
2021-07-06,142.02,143.15,140.07,140.07,108181793,138.705450638264,139.809078009206,136.800960927346,136.800960927346,110766939.375212,0.0,1.0
2021-07-07,144.57,144.89,142.66,143.535,104911589,141.195937183311,141.50846882818,139.330513928001,140.185092644439,107418589.545101,0.0,1.0
2021-07-08,143.24,144.06,140.665,141.58,105575458,139.896977534326,140.697839874302,137.382074454523,138.27571962657,108098322.568902,0.0,1.0
2021-07-09,145.11,145.65,142.6522,142.75,99890800,141.723334334027,142.250731484743,139.322895969158,139.418413453121,102277822.181607,0.0,1.0
2021-07-12,144.5,146.32,144.0,146.21,76299719,141.127570885996,142.905094616186,140.639240190889,142.797661863263,78123001.2412411,0.0,1.0
2021-07-13,145.64,147.46,143.63,144.03,100827099,142.24096487084,144.018488601031,140.277875476509,140.668540032595,103236495.278938,0.0,1.0
2021-07-14,149.15,149.57,147.68,148.1,127050785,145.669046350493,146.079244134383,144.233354106878,144.643551890768,130086830.78185,0.0,1.0
2021-07-15,148.48,150.0,147.09,149.24,106820297,145.01468321905,146.499208532176,143.657123886652,145.756945875613,109372908.635754,0.0,1.0
2021-07-16,146.39,149.76,145.88,148.46,93251426,142.973460913501,146.264809798524,142.475363604492,144.995149991245,95479791.5985185,0.0,1.0
2021-07-19,142.45,144.07,141.67,143.75,121434571,139.125415036056,140.707606488204,138.363619151689,140.395074843335,124336409.954047,0.0,1.0
2021-07-20,146.15,147.0997,142.96,143.46,96350036,142.73906217985,143.666597502137,139.623512345066,140.111843040173,98652446.9640788,0.0,1.0
2021-07-21,145.4,146.13,144.63,145.53,74993460,142.006566137189,142.719528952046,141.254536866724,142.133532117917,76785527.4626236,0.0,1.0
2021-07-22,146.8,148.195,145.81,145.935,77338156,143.373892083489,144.736334722839,142.406997307177,142.529079980954,79186253.0605559,0.0,1.0
2021-07-23,148.56,148.7177,146.92,147.55,71447416,145.092816130267,145.246835631504,143.491091450315,144.10638812615,73154746.072544,0.0,1.0
2021-07-26,148.99,149.83,147.7,148.27,72434089,145.512780528059,146.333176095839,144.252887334682,144.809584327105,74164996.9229267,0.0,1.0
2021-07-27,146.77,149.21,145.55,149.12,104818578,143.344592241783,145.727646033906,142.153065345721,145.639746508787,107323355.924799,0.0,1.0
2021-07-28,144.98,146.97,142.54,144.81,118931191,141.596368353299,143.539924519826,139.213314561176,141.430335916962,121773208.393012,0.0,1.0
2021-07-29,145.64,146.55,144.58,144.685,54323047,142.24096487084,143.129726735936,141.205703797213,141.308253243186,55621167.7294514,0.0,1.0
2021-07-30,145.86,146.33,144.11,144.38,70440626,142.455830376688,142.914861230089,140.746672943812,141.01037151917,72123897.4999605,0.0,1.0
2021-08-02,145.52,146.95,145.25,146.36,62879961,142.123765504015,143.520391292021,141.860066928657,142.944161071795,64382560.4554609,0.0,1.0
2021-08-03,147.36,148.045,145.18,145.81,64786618,143.920822462009,144.589835514306,141.791700631342,142.406997307177,66334779.534769,0.0,1.0
2021-08-04,146.95,147.79,146.28,147.27,56368271,143.520391292021,144.340786859802,142.866028160578,143.83292293689,57715265.0496606,0.0,1.0
2021-08-05,147.06,147.84,146.17,146.98,46397674,143.627824044945,144.389619929312,142.758595407654,143.549691133728,47506407.5071194,0.0,1.0
2021-08-06,146.14,147.11,145.63,146.35,54126813,142.944161071795,143.892948783849,142.44531392422,143.149568720796,55336939.9107326,0.22,1.0
2021-08-09,146.09,146.7,145.52,146.2,48908689,142.895254488699,143.491914802466,142.33771944141,143.00284897151,50002152.9866485,0.0,1.0
2021-08-10,145.6,147.71,145.3,146.44,69023081,142.415969974363,144.479827780996,142.122530475789,143.237600570368,70566247.5592387,0.0,1.0
2021-08-11,145.86,146.72,145.53,146.05,48493463,142.67028420646,143.511477435704,142.347500758029,142.856129222223,49577643.673466,0.0,1.0
2021-08-12,148.89,149.05,145.84,146.19,73779113,145.634023142052,145.790524207958,142.650721573221,142.99306765489,75428611.3750714,0.0,1.0
2021-08-13,149.1,149.4444,148.27,148.97,58846293,145.839430791054,146.176299335416,145.027581511667,145.712273675005,60161934.5242138,0.0,1.0
2021-08-16,151.12,151.19,146.47,148.535,103558782,147.815256748116,147.88372596445,143.266944520226,145.286786402074,105874072.001295,0.0,1.0
2021-08-17,150.19,151.68,149.09,150.23,92229735,146.905594302538,148.363010478786,145.829649474435,146.944719569014,94291738.6190424,0.0,1.0
2021-08-18,146.36,150.72,146.15,149.8,86325990,143.159350037416,147.424004083351,142.953942388414,146.524122954392,88256002.0920591,0.0,1.0
2021-08-19,146.7,148.0,144.5,145.03,86960310,143.491914802466,144.763485962951,141.34002514626,141.858434927073,88904503.7454665,0.0,1.0
2021-08-20,148.19,148.5,146.78,147.44,60549630,144.949330978714,145.252551793907,143.570165335418,144.21573223228,61903353.4623052,0.0,1.0
2021-08-23,149.71,150.19,147.89,148.31,60131810,146.43609110482,146.905594302538,144.655891480141,145.066706778144,61476192.1544059,0.0,1.0
2021-08-24,149.62,150.86,149.15,149.45,48606428,146.348059255248,147.560942516019,145.88833737415,146.181776872723,49693134.2606732,0.0,1.0
2021-08-25,148.36,150.32,147.8,149.81,58991297,145.115613361239,147.032751418586,144.567859630569,146.533904271011,60310180.4154844,0.0,1.0
2021-08-26,147.54,149.12,147.51,148.35,48597195,144.313545398471,145.858993424292,144.284201448614,145.10583204462,49683694.8361464,0.0,1.0
2021-08-27,148.6,148.75,146.83,147.48,55802388,145.350364960098,145.497084709385,143.619071918514,144.254857498757,57049976.1667362,0.0,1.0
2021-08-30,153.12,153.49,148.61,149.0,90956723,149.77152007194,150.133428786847,145.360146276717,145.741617624863,92990265.5663125,0.0,1.0
2021-08-31,151.83,152.8,151.29,152.66,86453117,148.509730228073,149.458517940128,147.981539130641,149.32157950746,88385971.3026988,0.0,1.0
2021-09-01,152.51,154.98,152.34,152.83,80313711,149.174859758173,151.590844963095,149.008577375648,149.487861889985,82109305.0428621,0.0,1.0
2021-09-02,153.65,154.72,152.4,153.87,71171317,150.289929852753,151.336530730998,149.067265275363,150.505118818373,72762512.2173126,0.0,1.0
2021-09-03,154.3,154.63,153.09,153.76,57866066,150.925715432995,151.248498881426,149.742176122082,150.397524335563,59159792.3401198,0.0,1.0
2021-09-07,156.69,157.26,154.39,154.97,82278261,153.263450104965,153.820985152254,151.013747282568,151.581063646476,84117776.9863629,0.0,1.0
2021-09-08,155.11,157.04,153.975,156.98,74420207,151.718002079144,153.605796186634,150.607822642874,153.547108286919,76084038.4765178,0.0,1.0
2021-09-09,154.07,156.11,153.95,155.49,57305730,150.700745150756,152.696133741056,150.583369351326,152.089692110671,58586928.7657979,0.0,1.0
2021-09-10,148.97,155.48,148.7,155.0,140893235,145.712273675005,152.079910794051,145.448178126289,151.610407596334,144043220.852921,0.0,1.0
2021-09-13,149.55,151.42,148.75,150.63,102404329,146.279590038914,148.108696246689,145.497084709385,147.335972233779,104693808.602252,0.0,1.0
2021-09-14,148.12,151.07,146.91,150.35,109296295,144.88086176238,147.76635016502,143.697322451467,147.062095368444,111739860.037219,0.0,1.0
2021-09-15,149.03,149.44,146.37,148.56,83281315,145.77096157472,146.171995556104,143.169131354035,145.311239693622,85143256.5194962,0.0,1.0
2021-09-16,148.79,148.97,147.221,148.44,68034149,145.536209975861,145.712273675005,144.001521398322,145.193863894192,69555205.7552481,0.0,1.0
2021-09-17,146.06,148.82,145.76,148.82,129868824,142.865910538842,145.565553925719,142.572471040268,145.565553925719,132772334.295121,0.0,1.0
2021-09-20,142.94,144.84,141.27,143.8,123478863,139.814139753677,141.67258991131,138.180659878284,140.655332982921,126239511.313489,0.0,1.0
2021-09-21,143.43,144.6,142.78,143.93,75833962,140.293424268014,141.437838312451,139.657638687771,140.78249009897,77529401.1562583,0.0,1.0
2021-09-22,145.85,146.43,143.7001,144.45,76404341,142.66050288984,143.227819253749,140.557617629896,141.291118563164,78112532.264483,0.0,1.0
2021-09-23,146.83,147.08,145.64,146.65,64838170,143.619071918514,143.863604833992,142.455095240839,143.44300821937,66287773.4407135,0.0,1.0
2021-09-24,146.92,147.4701,145.56,145.66,53477869,143.707103768086,144.245173995304,142.376844707886,142.474657874077,54673487.3048416,0.0,1.0
2021-09-27,145.37,145.96,143.82,145.47,74150729,142.190999692123,142.768097372651,140.674895616159,142.288812858314,75808535.688403,0.0,1.0
2021-09-28,141.91,144.75,141.69,143.25,108972340,138.806664141908,141.584558061737,138.591475176287,140.11736056887,111408662.292973,0.0,1.0
2021-09-29,142.83,144.45,142.03,142.47,74602044,139.706545270867,141.291118563164,138.924039941337,139.354417872578,76269940.8525276,0.0,1.0
2021-09-30,141.5,144.378,141.28,143.66,89056664,138.405630160524,141.220693083506,138.190441194903,140.518394550254,91047726.4644845,0.0,1.0
2021-10-01,142.65,142.92,139.1101,141.9,94639581,139.530481571723,139.794577120439,136.067993301721,138.796882825289,96755462.1583558,0.0,1.0
2021-10-04,139.14,142.21,138.27,141.76,98322008,136.097239438412,139.100103640481,135.246264892549,138.659944392621,100520218.114423,0.0,1.0
2021-10-05,141.11,142.24,139.36,139.49,80861062,138.024158812378,139.129447590339,136.312428404033,136.439585520081,82668893.3082396,0.0,1.0
2021-10-06,142.0,142.15,138.37,139.47,83221119,138.89469599148,139.041415740767,135.34407805874,136.420022886843,85081714.7022295,0.0,1.0
2021-10-07,143.29,144.215,142.72,143.06,61732656,140.156485835346,141.061257622615,139.598950788056,139.931515553106,63112828.6751694,0.0,1.0
2021-10-08,142.9,144.1781,142.56,144.03,58773155,139.775014487201,141.02516456429,139.442449722151,140.880303265161,60087161.3593648,0.0,1.0
2021-10-11,142.81,144.81,141.81,142.27,64452219,139.686982637629,141.643245961452,138.708850975717,139.158791540196,65893193.6361442,0.0,1.0
2021-10-12,141.51,143.25,141.0401,143.23,73035859,138.415411477143,140.11736056887,137.955787409211,140.097797935631,74668740.256548,0.0,1.0
2021-10-13,140.91,141.4,139.2,141.235,78762721,137.828532479996,138.307816994333,136.155927338127,138.146425270117,80523639.1653578,0.0,1.0
2021-10-14,143.76,143.88,141.51,142.11,69907100,140.616207716445,140.733583515874,138.415411477143,139.00229047429,71470030.7966325,0.0,1.0
2021-10-15,144.84,144.895,143.51,143.77,67940334,141.67258991131,141.726387152715,140.371674800967,140.625989033064,69459293.3094563,0.0,1.0
2021-10-18,146.55,146.84,143.16,143.445,85589175,143.345195053179,143.628853235133,140.029328719298,140.308096242943,87502713.9318949,0.0,1.0
2021-10-19,148.76,149.17,146.55,147.01,76378894,145.506866026004,145.907900007388,143.345195053179,143.795135617658,78086516.3394382,0.0,1.0
2021-10-20,149.26,149.7539,148.12,148.7,58418788,145.99593185696,146.479031084778,144.88086176238,145.448178126289,59724871.6863087,0.0,1.0
2021-10-21,149.48,149.64,147.87,148.81,61420990,146.21112082258,146.367621888486,144.636328846902,145.5557726091,62794194.6792197,0.0,1.0
2021-10-22,148.69,150.18,148.64,149.69,58883443,145.43839680967,146.895812985919,145.389490226574,146.416528471582,60199915.0962029,0.0,1.0
2021-10-25,148.64,149.37,147.6211,148.68,50720556,145.389490226574,146.10352633977,144.392871876253,145.428615493051,51854528.3575251,0.0,1.0
2021-10-26,149.32,150.84,149.0101,149.33,60893395,146.054619756675,147.541379882781,145.751496754648,146.064401073294,62254804.1037534,0.0,1.0
2021-10-27,148.85,149.73,148.49,149.36,56094929,145.594897875576,146.455653738058,145.242770477288,146.093745023151,57349057.5802017,0.0,1.0
2021-10-28,152.57,153.165,149.72,149.82,100077888,149.233547657888,149.815535996726,146.445872421439,146.54368558763,102315354.769715,0.0,1.0
2021-10-29,149.8,149.94,146.4128,147.215,124953168,146.524122954392,146.66106138706,143.210995389164,143.99565260835,127746777.724964,0.0,1.0
2021-11-01,148.96,149.7,147.8,148.985,73396551,145.702492358386,146.426309788201,144.567859630569,145.726945649934,75037496.3392363,0.0,1.0
2021-11-02,150.02,151.57,148.65,148.66,68922374,146.739311920013,148.255415995976,145.399271543194,145.409052859813,70463289.0272523,0.0,1.0
2021-11-03,151.49,151.97,149.82,150.39,54511534,148.177165463023,148.646668660741,146.54368558763,147.10122063492,55730262.2158793,0.0,1.0
2021-11-04,150.96,152.43,150.64,151.58,60394616,147.65875568221,149.09660922522,147.345753550398,148.265197312595,61744873.7749213,0.0,1.0
2021-11-05,151.28,152.2,150.06,151.89,65463883,148.186946779642,149.088136567038,146.991890757226,148.784474790851,66830287.251728,0.22,1.0
2021-11-08,150.44,151.57,150.16,151.41,55020868,147.364121321585,148.471017473495,147.089846168899,148.314288814818,56169298.9289896,0.0,1.0
2021-11-09,150.81,151.428,150.0601,150.2,56573449,147.726556344777,148.331920788919,146.991988712638,147.129028333569,57754286.3977527,0.0,1.0
2021-11-10,147.92,150.13,147.85,150.02,65187092,144.895644947413,147.060459545397,144.827076159242,146.952708592556,66547718.8920312,0.0,1.0
2021-11-11,147.87,149.43,147.681,148.96,40999950,144.846667241577,146.374771663683,144.661531513514,145.914381228818,41855727.3146549,0.0,1.0
2021-11-12,149.99,150.4,147.48,148.43,63245197,146.923321969054,147.324939156916,144.46464113605,145.395217546948,64565291.411176,0.0,1.0
2021-11-15,150.0,151.88,149.43,150.37,59222803,146.933117510222,148.774679249683,146.374771663683,147.295552533414,60458939.4176707,0.0,1.0
2021-11-16,151.0,151.488,149.34,149.94,59256210,147.912671626957,148.390694035923,146.286611793177,146.874344263218,60493043.7100515,0.0,1.0
2021-11-17,153.49,155.0,150.99,150.995,88807000,150.351761377626,151.830888093896,147.902876085789,147.907773856373,90660636.796693,0.0,1.0
2021-11-18,157.87,158.67,153.05,153.71,137827673,154.642208408925,155.425851702313,149.920757566263,150.567263283308,140704500.798206,0.0,1.0
2021-11-19,160.55,161.02,156.5328,157.65,117305597,157.267413441774,157.727803876639,153.332348644027,154.426706503243,119754074.834599,0.0,1.0
2021-11-22,161.02,165.7,161.0,161.68,117467889,157.727803876639,162.312117142958,157.708212794305,158.374309593684,119919754.297558,0.0,1.0
2021-11-23,161.41,161.8,159.0601,161.12,96041899,158.109829982166,158.491856087693,155.807975763251,157.825759288313,98046547.2598292,0.0,1.0
2021-11-24,161.94,162.14,159.64,160.75,69463623,158.628993664035,158.824904487382,156.376019195545,157.463324265121,70913512.3963811,0.0,1.0
2021-11-26,156.81,160.45,156.36,159.565,76959752,153.603881045186,157.169458030101,153.163081692655,156.30255263679,78566105.4200181,0.0,1.0
2021-11-29,160.24,161.19,158.7901,159.37,88748217,156.963751665586,157.894328076484,155.543496151732,156.111539584027,90600626.8401262,0.0,1.0
2021-11-30,165.3,165.52,159.92,159.985,174048056,161.920295496264,162.135797401946,156.650294348231,156.713965365819,177680898.917726,0.0,1.0
2021-12-01,164.77,170.3,164.53,167.48,152423003,161.401131814395,166.818066079938,161.166038826379,164.055723470746,155604473.909086,0.0,1.0
2021-12-02,163.76,164.2,157.8,158.735,136739174,160.411782156493,160.842785967856,154.573639620753,155.4895227199,139593281.947299,0.0,1.0
2021-12-03,161.84,164.96,159.72,164.02,118023116,158.531038252362,161.587247096575,156.454383524884,160.666466226844,120486570.352449,0.0,1.0
2021-12-06,165.32,167.8799,164.28,164.29,107496982,161.939886578599,164.447447162029,160.921150297195,160.930945838362,109740728.116507,0.0,1.0
2021-12-07,171.18,171.58,168.34,169.08,120405352,167.680073702665,168.071895349359,164.898140011138,165.623010057522,122918529.913745,0.0,1.0
2021-12-08,175.08,175.96,170.7,172.125,116998901,171.500334757931,172.362342380658,167.209887726632,168.605752342979,119440977.278516,0.0,1.0
2021-12-09,174.56,176.75,173.92,174.91,108923739,170.990966617229,173.136190132878,170.364051982518,171.333810558086,111197265.305851,0.0,1.0
2021-12-10,179.45,179.63,174.69,175.205,115402731,175.780986248062,175.957305989074,171.118308652404,171.622779022523,117811490.992123,0.0,1.0
2021-12-13,175.74,182.13,175.53,181.115,153237019,172.146840474976,178.406191280911,171.941134110462,177.411943852425,156435480.574357,0.0,1.0
2021-12-14,174.33,177.74,172.21,175.25,139380382,170.76566917038,174.105948708445,168.689014442902,171.666858957776,142289618.938668,0.0,1.0
2021-12-15,179.3,179.5,172.3108,175.11,131063257,175.634053130552,175.829963953899,168.787753497869,171.529721381433,133798893.558713,0.0,1.0
2021-12-16,172.26,181.14,170.75,179.28,150185843,168.737992148739,177.436432705344,167.258865432469,175.614462048217,153320618.467329,0.0,1.0
2021-12-17,171.14,173.47,169.69,169.93,195923441,167.640891537996,169.923252629988,166.22053806873,166.455631056747,200012881.016803,0.0,1.0
2021-12-20,169.75,170.58,167.46,168.28,107499114,166.279311315734,167.092341232624,164.036132388412,164.839366764134,109742904.616982,0.0,1.0
2021-12-21,172.99,173.2,169.12,171.555,91185905,169.453066653955,169.658773018469,165.662192222191,168.047406496441,93089195.8312153,0.0,1.0
2021-12-22,175.64,175.86,172.15,173.04,92135303,172.048885063302,172.264386968984,168.630241195898,169.502044359792,94058410.2766252,0.0,1.0
2021-12-23,176.28,176.8499,175.27,175.85,68356567,172.675799698013,173.23404758914,171.68645004011,172.254591427817,69783349.211839,0.0,1.0
2021-12-27,180.33,180.42,177.07,177.085,74919582,176.642993870789,176.731153741295,173.449647450233,173.464340761984,76483351.6801832,0.0,1.0
2021-12-28,179.29,181.33,178.53,180.16,79144339,175.624257589384,177.622547987523,174.879796460666,176.476469670944,80796290.5243207,0.0,1.0
2021-12-29,179.38,180.63,178.14,179.33,62348931,175.712417459891,176.936860105809,174.497770355139,175.663439754054,63650317.9710276,0.0,1.0
2021-12-30,178.2,180.57,178.09,179.47,59773014,174.556543602143,176.878086858805,174.448792649303,175.800577330397,61020634.7753854,0.0,1.0
2021-12-31,177.57,179.23,177.26,178.085,61661433,173.939424508601,175.56548434238,173.635762732413,174.443894878719,62948470.0707894,0.0,1.0
2022-01-03,182.01,182.88,177.71,177.83,104701220,178.288644786903,179.140856868462,174.076562084943,174.194108578952,106886611.174689,0.0,1.0
2022-01-04,179.7,182.94,179.12,182.63,99310438,176.025874777246,179.199630115466,175.457733389539,178.895968339279,101383309.307132,0.0,1.0
2022-01-05,174.92,180.17,174.64,179.61,94537602,171.343606099253,176.486265212111,171.069330946568,175.93771490674,96510851.6057553,0.0,1.0
2022-01-06,172.0,175.3,171.64,172.7,96903955,168.483308078388,171.715836663613,168.130668596363,169.168995960102,98926596.6468639,0.0,1.0
2022-01-07,172.17,174.14,171.03,172.89,86709147,168.649832278233,170.5795538882,167.533140585155,169.355111242282,88518996.0601982,0.0,1.0
2022-01-10,172.19,172.5,168.17,169.08,106765552,168.669423360567,168.973085136755,164.731615811293,165.623010057522,108994031.239322,0.0,1.0
2022-01-11,175.08,175.18,170.82,172.32,75937685,171.500334757931,171.598290169604,167.327434220641,168.796765395743,77522705.1805225,0.0,1.0
2022-01-12,175.53,177.18,174.82,176.12,74805173,171.941134110462,173.557398403074,171.24565068758,172.519071039335,76366554.6619833,0.0,1.0
2022-01-13,172.19,176.62,171.79,175.78,84505760,168.669423360567,173.008848097702,168.277601713873,172.186022639645,86269618.55021,0.0,1.0
2022-01-14,173.07,173.78,171.09,171.34,80440780,169.531430983294,170.226914406176,167.591913832159,167.836802361343,82119791.674335,0.0,1.0
2022-01-18,169.8,172.54,169.405,171.51,90500236,166.328289021571,169.012267301424,165.941365145461,168.003326561188,92389215.107041,0.0,1.0
2022-01-19,166.23,171.08,165.94,170.0,92914792,162.831280824828,167.582118290992,162.547210130975,166.524199844918,94854169.2721547,0.0,1.0
2022-01-20,164.51,169.68,164.18,166.98,91420515,161.146447744044,166.210742527563,160.823194885521,163.565946412379,93328702.7619625,0.0,1.0
2022-01-21,162.41,166.33,162.3,164.415,122848858,159.089384098901,162.929236236501,158.98163314606,161.053390102954,125413038.34187,0.0,1.0
2022-01-24,161.62,162.3,154.7,160.02,162706686,158.31553634668,158.98163314606,151.537021858875,156.748249759905,166102804.551889,0.0,1.0
2022-01-25,159.78,162.76,157.02,158.98,115798367,156.513156771888,159.432228039758,153.8095874097,155.7295134785,118215384.961063,0.0,1.0
2022-01-26,159.69,164.3894,157.82,163.5,108275308,156.424996901382,161.028313517566,154.593230703088,160.157098086142,110535299.837153,0.0,1.0
2022-01-27,159.22,163.84,158.28,162.45,121954638,155.964606466517,160.490146485832,155.043825596786,159.12856626357,124500153.60715,0.0,1.0
2022-01-28,170.33,170.35,162.8,165.71,179935660,166.847452703441,166.867043785775,159.471410204427,162.321912684126,183691392.773466,0.0,1.0
2022-01-31,174.78,175.0,169.51,170.16,115541590,171.20646852291,171.421970428592,166.044218327718,166.680928503596,117953248.346441,0.0,1.0
2022-02-01,174.61,174.84,172.31,174.01,86213911,171.039944323066,171.265241769914,168.786969854575,170.452211853025,88013423.1760264,0.0,1.0
2022-02-02,175.84,175.88,173.33,174.745,84914256,172.244795886649,172.283978051319,169.786115053645,171.172184128825,86686640.941338,0.0,1.0
2022-02-03,172.9,176.2399,172.12,174.48,89418074,169.364906783449,172.636519577932,168.600854572396,170.91260228789,91284465.5260711,0.0,1.0
2022-02-04,172.39,174.1,170.68,171.68,82465400,169.080836089596,170.758011272108,167.403660907084,168.384465107383,84079370.7600714,0.22,1.0
2022-02-07,171.66,173.9458,170.95,172.86,77251204,168.364849023377,170.606771264422,167.668478041165,169.541814063737,78763125.1746542,0.0,1.0
2022-02-08,174.83,175.35,171.43,171.73,74829217,171.473998338326,171.984016522482,168.139264057309,168.433505317398,76293736.2800502,0.0,1.0
2022-02-09,176.28,176.65,174.9,176.05,71285038,172.89616442876,173.259061982871,171.542654632347,172.670579462691,72680192.4158227,0.0,1.0
2022-02-10,172.12,175.48,171.55,174.14,90865899,168.816018955515,172.111521068521,168.256960561344,170.79724344012,92644280.0431236,0.0,1.0
2022-02-11,168.64,173.08,168.04,172.33,98670687,165.402820338474,169.757590987802,164.814337818294,169.021987837578,100601819.374234,0.0,1.0
2022-02-14,168.88,169.58,166.56,167.37,86185530,165.638213346545,166.324776286755,163.362747601851,164.157199004093,87872309.2475544,0.0,1.0
2022-02-15,172.79,172.95,170.25,170.97,64286320,169.473157769716,169.630086441763,166.981915100955,167.688094125171,65544499.0757407,0.0,1.0
2022-02-16,172.55,173.34,170.05,171.85,61177398,169.237764761644,170.01260007988,166.785754260896,168.551201821434,62374730.8395818,0.0,1.0
2022-02-17,168.88,171.91,168.47,171.03,69589344,165.638213346545,168.610050073452,165.236083624423,167.746942377189,70951311.1574814,0.0,1.0
2022-02-18,167.3,170.5413,166.19,169.82,82772674,164.088542710072,167.267623364503,162.99985004774,166.560169294827,84392658.5701221,0.0,1.0
2022-02-22,164.32,166.69,162.15,164.98,90457637,161.165746193181,163.49025214789,159.037401078531,161.813076965378,92228027.7474303,0.0,1.0
2022-02-23,160.07,166.15,159.75,165.54,90009247,156.997328341909,162.960617879728,156.683470997813,162.362327317546,91770862.0869822,0.0,1.0
2022-02-24,162.74,162.85,152.0,152.58,141147540,159.616075556708,159.723964018741,149.082238445493,149.651104881667,143910007.682398,0.0,1.0
2022-02-25,164.85,165.12,160.8738,163.84,91974222,161.685572419339,161.95038955342,157.785698758109,160.694960177037,93774294.5757509,0.0,1.0
2022-02-28,165.12,165.42,162.43,163.06,95056629,161.95038955342,162.24463081351,159.312026254615,159.929932900803,96917028.8738496,0.0,1.0
2022-03-01,163.2,166.6,161.97,164.695,83474425,160.067245488845,163.401979769863,158.860856322477,161.533547768293,85108143.8828744,0.0,1.0
2022-03-02,166.56,167.36,162.95,164.39,79724750,163.362747601851,164.14739096209,159.82204443877,161.234402487201,81285082.1557163,0.0,1.0
2022-03-03,166.23,168.91,165.55,168.47,76678441,163.039082215752,165.667637472554,162.372135359549,165.236083624423,78179152.3492673,0.0,1.0
2022-03-04,163.17,165.55,162.1,164.49,83819592,160.037821362836,162.372135359549,158.988360868516,161.332482907231,85460066.3153993,0.0,1.0
2022-03-07,159.3,165.02,159.04,163.36,96418845,156.242109107678,161.85230913339,155.9871000156,160.224174160893,98305905.470814,0.0,1.0
2022-03-08,157.44,162.88,155.8,158.82,131148280,154.417813295121,159.75338814475,152.809294406631,155.771323091534,133715047.264255,0.0,1.0
2022-03-09,162.95,163.41,159.41,161.475,91454905,159.82204443877,160.273214370908,156.349997569711,158.375358243329,93244813.7682244,0.0,1.0
2022-03-10,158.52,160.39,155.98,160.2,105342033,155.477081831445,157.311185686004,152.985839162684,157.124832887947,107403733.556457,0.0,1.0
2022-03-11,154.73,159.28,154.5,158.93,96970102,151.75983391231,156.222493023672,151.534248946241,155.879211553567,98867951.3917347,0.0,1.0
2022-03-14,150.62,154.12,150.1,151.45,108732111,147.72872864908,151.161543350128,147.218710464925,148.542796135329,110860160.434488,0.0,1.0
2022-03-15,155.09,155.57,150.38,150.9,92964302,152.112923424418,152.583709440562,147.493335641008,148.003353825164,94783751.9166736,0.0,1.0
2022-03-16,159.59,160.0,154.46,157.05,102300157,156.526542325765,156.928672047888,151.495016778229,154.035299657005,104302323.510424,0.0,1.0
2022-03-17,160.62,161.0,157.63,158.61,75615376,157.536770652073,157.909476248187,154.604166093178,155.565354209472,77095281.5831393,0.0,1.0
2022-03-18,163.98,164.48,159.76,160.51,122055535,160.832272765079,161.322674865228,156.693279039816,157.42888219004,124444343.695463,0.0,1.0
2022-03-21,165.38,166.35,163.015,163.51,89029269,162.205398645498,163.156778719788,159.88579671179,160.371294790938,90771704.4572527,0.0,1.0
2022-03-22,168.82,169.42,164.91,165.51,80979755,165.579365094527,166.167847614707,161.744420671357,162.332903191537,82564649.4736552,0.0,1.0
2022-03-23,170.21,172.64,167.65,167.99,98062674,166.942682932943,169.326037139671,164.431824180177,164.765297608279,99981906.6538213,0.0,1.0
2022-03-24,174.07,174.14,170.21,171.06,90131418,170.728587146099,170.79724344012,166.942682932943,167.776366503198,91895424.1554999,0.0,1.0
2022-03-25,174.72,175.28,172.75,173.88,80281664,171.366109876293,171.915360228461,169.433925601704,170.542234348042,81852895.7925565,0.0,1.0
2022-03-28,175.6,175.73,172.0,172.17,90371916,172.229217572557,172.356722118596,168.698322451479,168.86505916553,92140629.0597271,0.0,1.0
2022-03-29,178.96,179.01,176.34,176.69,100589440,175.524719685562,175.573759895577,172.955012680778,173.298294150883,102558125.229587,0.0,1.0
2022-03-30,177.77,179.61,176.7,178.55,92633154,174.357562687206,176.162242415757,173.308102192886,175.12258996344,94446122.8568684,0.0,1.0
2022-03-31,174.61,178.03,174.4,177.84,103049285,171.25822141426,174.612571779284,171.052252532197,174.426218981227,105066113.061663,0.0,1.0
2022-04-01,174.31,174.88,171.94,174.03,78751328,170.963980154171,171.523038548341,168.639474199461,170.689354978087,80292608.8366755,0.0,1.0
2022-04-04,178.44,178.49,174.44,174.57,76545983,175.014701501407,175.063741711422,171.091484700209,171.218989246248,78044101.9488308,0.0,1.0
2022-04-05,175.06,178.3,174.415,177.5,70902999,171.699583304395,174.877388913365,171.066964595202,174.092745553125,72290676.3433146,0.0,1.0
2022-04-06,171.83,173.63,170.13,172.36,89058782,168.531585737428,170.297033297967,166.864218596919,169.051411963587,90801795.0706404,0.0,1.0
2022-04-07,172.14,173.36,169.85,171.16,77594650,168.835635039521,170.032216163886,166.589593420836,167.874446923228,79113292.9246445,0.0,1.0
2022-04-08,170.09,171.78,169.2,171.78,76575508,166.824986428907,168.482545527413,165.952070690641,168.482545527413,78074204.7970765,0.0,1.0
2022-04-11,165.75,169.03,165.5,168.71,72246706,162.568296199609,165.78533397659,162.323095149534,165.471476632494,73660681.6915684,0.0,1.0
2022-04-12,167.66,169.87,166.64,168.02,79265181,164.44163222218,166.609209504842,163.441211937875,164.794721734288,80816518.7055805,0.0,1.0
2022-04-13,170.4,171.04,166.77,167.39,70618925,167.129035731,167.756750419192,163.568716483914,164.176815088099,72001042.5918347,0.0,1.0
2022-04-14,165.29,171.27,165.04,170.62,75329376,162.117126267471,167.982335385261,161.871925217396,167.344812655066,76803684.1369692,0.0,1.0
2022-04-18,165.07,166.5984,163.57,163.92,69023941,161.901349343405,163.400410483142,160.430143042956,160.773424513061,70374842.3782616,0.0,1.0
2022-04-19,167.4,167.82,163.91,165.02,67723833,164.186623130102,164.598560894228,160.763616471058,161.85230913339,69049289.3274049,0.0,1.0
2022-04-20,167.23,168.88,166.1,168.76,67718110,164.019886416051,165.638213346545,162.911577669713,165.520516842509,69043454.3197671,0.0,1.0
2022-04-21,166.42,171.53,165.91,168.91,87227768,163.225435013809,168.237344477338,162.725224871656,165.667637472554,88934945.3982579,0.0,1.0
2022-04-22,161.79,167.8699,161.5,166.46,84882424,158.684311566423,164.647503023823,158.399878348337,163.264667181821,86543699.5213702,0.0,1.0
2022-04-25,162.88,163.17,158.46,161.12,96046376,159.75338814475,160.037821362836,155.418233579427,158.027172752223,97926146.6974659,0.0,1.0
2022-04-26,156.8,162.34,156.72,162.25,94008394,153.79009860693,159.223753876588,153.711634270906,159.135481498561,95848278.3529197,0.0,1.0
2022-04-27,156.57,159.79,155.38,155.91,88063191,153.564513640861,156.722703165825,152.397356642505,152.917182868663,89786718.8712355,0.0,1.0
2022-04-28,163.64,164.515,158.93,159.25,130216792,160.498799336977,161.357003012239,155.879211553567,156.193068897663,132765328.65608,0.0,1.0
2022-04-29,157.65,166.2,157.25,161.84,131747571,154.623782177184,163.009658089743,154.231460497065,158.733351776438,134326067.282131,0.0,1.0
2022-05-02,157.96,158.23,153.27,156.71,123055265,154.927831479277,155.192648613358,150.327859779873,153.701826228903,125463639.901266,0.0,1.0
2022-05-03,159.48,160.71,156.32,158.15,88966526,156.418653863732,157.6250430301,153.319312590786,155.114184277334,90707733.4832491,0.0,1.0
2022-05-04,166.02,166.48,159.26,159.67,107521649,162.833113333689,163.284283265827,156.202876939666,156.605006661789,109626007.889433,0.0,1.0
2022-05-05,156.77,164.08,154.95,163.85,130525275,153.760674480921,160.930353185109,151.975610836376,160.70476821904,133079849.128062,0.0,1.0
2022-05-06,157.28,159.44,154.18,156.01,116124647,154.486469589142,156.608104725921,151.441530272469,153.239026707796,118224492.596235,0.23,1.0
2022-05-09,152.06,155.83,151.49,154.925,131577921,149.359184675261,153.062223779731,148.799308736388,152.17329794696,133957203.306654,0.0,1.0
2022-05-10,154.51,156.74,152.93,155.52,115366736,151.765668973922,153.956060804948,150.213732160908,152.757729848063,117452876.529164,0.0,1.0
2022-05-11,146.5,155.45,145.81,153.5,142689825,143.897938675034,152.688973153816,143.220194117452,150.77360809978,145270040.384024,0.0,1.0
2022-05-12,142.56,146.2,138.8,142.77,182602041,140.027919027391,143.603267128259,136.334702307814,140.234189110134,185903976.476776,0.0,1.0
2022-05-13,147.11,148.105,143.11,144.59,113990852,144.497104153476,145.474431450279,140.568150196479,142.021863160568,116052112.850018,0.0,1.0
2022-05-16,145.54,147.5199,144.18,145.55,86643781,142.954989725355,144.899723710219,141.619145379975,142.964812110247,88210533.3361681,0.0,1.0
2022-05-17,149.24,149.77,146.68,148.86,78336254,146.589272135577,147.109858534879,144.074741603099,146.216021509663,79752783.9291497,0.0,1.0
2022-05-18,140.82,147.3601,139.9,146.85,109742890,138.318824056098,144.742761999637,137.415164645988,144.241722146271,111727336.284556,0.0,1.0
2022-05-19,137.35,141.66,136.6,139.88,136095640,134.910456498402,139.143904387067,134.173777631465,137.395519876203,138556614.8034,0.0,1.0
2022-05-20,137.59,140.7,132.61,139.09,137426125,135.146193735822,138.200955437388,130.25464605936,136.619551469696,139911158.546658,0.0,1.0
2022-05-23,143.11,143.26,137.65,137.79,117726265,140.568150196479,140.715485969866,135.205128045177,135.342641433672,119855072.152554,0.0,1.0
2022-05-24,140.36,141.97,137.33,140.805,104132746,137.866994351043,139.448398318734,134.890811728617,138.304090478759,106015745.80892,0.0,1.0
2022-05-25,140.52,141.785,138.34,138.43,92482696,138.024152509323,139.266684198223,135.882872602759,135.971274066792,94155031.6060966,0.0,1.0
2022-05-26,143.78,144.34,137.14,137.39,90601548,141.226249984276,141.776303538255,134.70418641566,134.949746037972,92239867.3963968,0.0,1.0
2022-05-27,149.64,149.68,145.26,145.39,90978503,146.982167531277,147.021457070847,142.679962948365,142.807653951967,92623638.7555178,0.0,1.0
2022-05-31,148.84,150.66,146.84,149.07,103718416,146.196376739878,147.984050790311,144.231899761379,146.422291592405,105593923.609388,0.0,1.0
2022-06-01,148.71,151.74,147.68,149.9,74286635,146.068685736275,149.044868358701,145.056980092348,147.237549538482,75629936.937993,0.0,1.0
2022-06-02,151.21,151.27,146.86,147.83,72348055,148.524281959399,148.583216268754,144.251544531164,145.204315865736,73656302.2034371,0.0,1.0
2022-06-03,145.38,147.97,144.46,146.9,88570289,142.797831567075,145.341829254231,141.894172156965,144.290834070734,90171877.7765314,0.0,1.0
2022-06-06,146.14,148.5689,144.9,147.03,71598380,143.544332818904,145.930091885442,142.326357092235,144.418525074336,72893071.0653735,0.0,1.0
2022-06-07,148.71,149.0,144.1,144.345,67808150,146.068685736275,146.353534898157,141.540566300835,141.781214730702,69034303.5242069,0.0,1.0
2022-06-08,147.96,149.8697,147.46,148.58,53950201,145.332006869338,147.207787712258,144.840887624713,145.940994732673,54925765.57576,0.0,1.0
2022-06-09,142.64,147.95,142.53,147.08,69472976,140.106498106531,145.322184484446,139.998451872714,144.467636998799,70729234.0509799,0.0,1.0
2022-06-10,137.13,140.76,137.06,140.28,91566637,134.694364030767,138.259889746743,134.62560733652,137.788415271903,93222407.7983087,0.0,1.0
2022-06-13,131.88,135.2,131.44,132.87,122207099,129.537611962208,132.798643746516,129.105427026938,130.510028066565,124416931.669406,0.0,1.0
2022-06-14,132.76,133.89,131.48,133.13,84784326,130.401981832748,131.511911325599,129.144716566508,130.76541007377,86317454.3941883,0.0,1.0
2022-06-15,135.43,137.34,132.16,134.29,91532972,133.024558599043,134.90063411351,129.812638739198,131.904806721299,93188134.0446649,0.0,1.0
2022-06-16,130.06,132.39,129.04,132.08,107961508,127.749937911774,130.038553591725,126.74805465274,129.734059660058,109913742.112166,0.0,1.0
2022-06-17,131.56,133.079,129.81,130.065,134520290,129.223295645648,130.715315910818,127.504378289462,127.75484910422,136952778.243092,0.0,1.0
2022-06-21,135.87,137.06,133.32,133.42,81000488,133.456743534313,134.62560733652,130.952035386727,131.050259235652,82465194.4375547,0.0,1.0
2022-06-22,135.35,137.76,133.91,134.79,73409234,132.945979519903,135.313174278994,131.531556095384,132.395925965924,74736670.1707028,0.0,1.0
2022-06-23,138.27,138.59,135.63,136.82,72433768,135.814115908512,136.128432225071,133.221006296893,134.3898700991,73743565.1247522,0.0,1.0
2022-06-24,141.66,141.91,139.77,139.9,89116837,139.143904387067,139.389464009379,137.287473642386,137.415164645988,90728308.832718,0.0,1.0
2022-06-27,141.66,143.49,140.965,142.695,70207908,139.143904387067,140.941400822393,138.461248637039,140.16052122344,71477455.5959953,0.0,1.0
2022-06-28,137.44,143.422,137.325,142.13,67315328,134.998857962435,140.874608605124,134.885900536171,139.605556477014,68532569.9784396,0.0,1.0
2022-06-29,139.23,140.67,136.67,137.46,66242411,136.757064858191,138.17148828271,134.242534325713,135.01850273222,67440251.7565994,0.0,1.0
2022-06-30,136.72,138.37,133.7737,137.25,98964467,134.291646250175,135.912339757437,131.3976769893,134.812232649477,100754010.439591,0.0,1.0
2022-07-01,138.93,139.04,135.66,136.04,71051552,136.462393311416,136.570439545234,133.250473451571,133.623724077485,72336354.9460349,0.0,1.0
2022-07-05,141.56,141.61,136.93,137.77,73429641,139.045680538142,139.094792462605,134.497916332917,135.322996663887,74757446.1840877,0.0,1.0
2022-07-06,142.92,144.12,141.08,141.355,74064254,140.381524883521,141.56021107062,138.574206063302,138.844321647846,75403534.6920681,0.0,1.0
2022-07-07,146.35,146.55,143.28,143.29,66253709,143.750602901647,143.947050599496,140.735130739651,140.744953124543,67451754.0547923,0.0,1.0
2022-07-08,147.04,147.55,145.0,145.265,64547798,144.428347459229,144.929289088746,142.42458094116,142.684874140811,65714995.6008412,0.0,1.0
2022-07-11,144.87,146.64,143.78,145.67,63305113,142.296889937558,144.035452063529,141.226249984276,143.082680728957,64449839.517465,0.0,1.0
2022-07-12,145.86,148.45,145.05,145.76,77588759,143.269306041914,145.81330372907,142.473692865622,143.171082192989,78991772.2113426,0.0,1.0
2022-07-13,145.49,146.45,142.1201,142.99,71185560,142.905877800892,143.848826750572,139.595832315971,140.450281577769,72472786.1706984,0.0,1.0
2022-07-14,148.47,148.95,143.25,144.08,78140744,145.832948498855,146.304422973695,140.705663584974,141.520921531051,79553738.5830959,0.0,1.0
2022-07-15,150.17,150.86,148.2,149.78,76259931,147.502753930579,148.180498488161,145.567744106758,147.119680919772,77638915.4310961,0.0,1.0
2022-07-18,147.07,151.57,146.7,150.74,81420868,144.457814613906,148.877887815528,144.094386372884,148.062629869451,82893176.0373404,0.0,1.0
2022-07-19,151.0,151.23,146.91,147.92,82982367,148.318011876656,148.543926729184,144.300656455626,145.292717329768,84482911.1343568,0.0,1.0
2022-07-20,153.04,153.72,150.37,151.12,64823413,150.321778394725,150.989700567415,147.699201628429,148.435880495366,65995594.4605038,0.0,1.0
2022-07-21,155.35,155.57,151.94,154.5,65086636,152.590749304891,152.806841772526,149.241316056551,151.755846589029,66263577.2395143,0.0,1.0
2022-07-22,154.09,156.28,153.41,155.39,66675408,151.353128808437,153.504231099893,150.685206635747,152.630038844461,67881078.5056416,0.0,1.0
2022-07-25,152.95,155.04,152.28,154.01,53623945,150.233376930692,152.286255373224,149.575277142895,151.274549729297,54593609.9907664,0.0,1.0
2022-07-26,151.6,153.085,150.8,152.265,55138691,148.907354970206,150.365979126741,148.121564178806,149.560543565557,56135746.6679366,0.0,1.0
2022-07-27,156.79,157.33,152.16,152.58,78620688,154.00517272941,154.535581513605,149.457408524185,149.86994868967,80042361.2600251,0.0,1.0
2022-07-28,157.35,157.64,154.41,156.98,81378731,154.55522628339,154.840075445272,151.667445124997,154.191798042367,82850277.0871757,0.0,1.0
2022-07-29,162.51,163.63,159.5,161.24,101786860,159.623576887917,160.723683995876,156.667039035276,158.37613400657,103627439.887623,0.0,1.0
2022-08-01,161.51,163.59,160.89,161.01,67829379,158.641338398667,160.684394456306,158.032350535333,158.150219154042,69055916.4015604,0.0,1.0
2022-08-02,160.01,162.41,159.63,160.1,59907025,157.167980664793,159.525353038992,156.794730038878,157.256382128826,60990304.9571807,0.0,1.0
2022-08-03,166.13,166.59,160.75,160.84,82507488,163.179280218999,163.631109924054,157.894837146838,157.98323861087,83999445.0462351,0.0,1.0
2022-08-04,165.81,167.19,164.43,166.005,55474144,162.86496390244,164.220453017604,161.509474787275,163.056500407843,56477265.5593988,0.0,1.0
2022-08-05,165.35,165.85,163.0,163.21,56696985,162.639049049912,163.130851435911,160.327577835716,160.534134837836,57642039.3780892,0.23,1.0
2022-08-08,164.87,167.81,164.2,166.37,60362338,162.166918759353,165.058716789028,161.507903562114,163.64232591735,61368488.3587641,0.0,1.0
2022-08-09,164.92,165.82,163.25,164.02,63135503,162.216098997953,163.101343292751,160.573479028716,161.330854703154,64187877.8930037,0.0,1.0
2022-08-10,169.24,169.34,166.9,167.68,70170540,166.465271612985,166.563632090185,164.163636446509,164.930848168668,71340178.4920624,0.0,1.0
2022-08-11,168.49,170.99,168.19,170.06,57149159,165.727568033987,168.186579963982,165.432486602387,167.271827526024,58101750.44586,0.0,1.0
2022-08-12,172.1,172.17,169.4,169.82,68039382,169.2783812609,169.34723359494,166.622648376505,167.035762380744,69173497.2592432,0.0,1.0
2022-08-15,173.19,173.39,171.345,171.52,54091694,170.350510462378,170.547231416778,168.535759658042,168.707890493141,54993322.0536428,0.0,1.0
2022-08-16,173.03,173.71,171.6618,172.78,56377050,170.193133698859,170.861984943818,168.847365649811,169.947232505859,57316771.5376839,0.0,1.0
2022-08-17,174.55,176.15,172.57,172.77,79542037,171.688212952296,173.261980587493,169.74067550374,169.937396458139,80867884.4028024,0.0,1.0
2022-08-18,174.15,174.9,173.12,173.75,62290075,171.294771043497,172.032474622496,170.281658128339,170.901329134698,63328357.866192,0.0,1.0
2022-08-19,171.52,173.74,171.3101,173.03,70346295,168.707890493141,170.891493086978,168.501431851499,170.193133698859,71518863.0663991,0.0,1.0
2022-08-22,167.57,169.86,167.135,169.69,69026809,164.822651643748,167.075106571624,164.394783567929,166.907893760385,70177383.1980985,0.0,1.0
2022-08-23,167.23,168.71,166.65,167.08,54147079,164.488226021269,165.943961083826,163.91773525351,164.340685305469,55049630.2391829,0.0,1.0
2022-08-24,167.53,168.11,166.245,167.32,53841524,164.783307452868,165.353798220627,163.519375320851,164.576750450749,54738982.0919814,0.0,1.0
2022-08-25,170.03,170.14,168.35,168.78,51218209,167.242319382864,167.350515907784,165.589863365907,166.012813417866,52071940.3342735,0.0,1.0
2022-08-26,163.62,171.05,163.56,170.57,78960980,160.937412794355,168.245596250302,160.878396508035,167.773465959743,80277142.0471919,0.0,1.0
2022-08-29,161.38,162.9,159.82,161.145,72724452,158.734138105079,160.229217358516,157.199714660762,158.502990983659,73936660.4050277,0.0,1.0
2022-08-30,158.91,162.56,157.72,162.13,77906197,156.304634318243,159.894791736037,155.134144639565,159.471841684078,79204777.3840386,0.0,1.0
2022-08-31,157.22,160.58,157.14,160.305,87991091,154.642342253566,157.94725428748,154.563653871806,157.676762975181,89457771.5612749,0.0,1.0
2022-09-01,157.96,158.42,154.67,156.64,74229896,155.370209784845,155.822667979964,152.134150084971,154.071851485807,75467197.9164934,0.0,1.0
2022-09-02,155.81,160.362,154.965,159.75,76957768,153.255459525049,157.732828447185,152.42431349271,157.130862326722,78240539.4838163,0.0,1.0
2022-09-06,154.53,157.09,153.69,156.47,73295539,151.996445416891,154.514473633207,151.170217408412,153.904638674568,74517266.575573,0.0,1.0
2022-09-07,155.96,156.67,153.61,154.825,87449574,153.403000240848,154.101359628967,151.091529026653,152.28660882463,88907228.2786313,0.0,1.0
2022-09-08,154.46,156.36,152.68,154.64,84923847,151.927593082851,153.796442149648,150.176776588694,152.104641941811,86339401.1676779,0.0,1.0
2022-09-09,157.37,157.82,154.75,155.47,68081006,154.789882969366,155.232505116765,152.212838466731,152.921033902569,69215815.069389,0.0,1.0
2022-09-12,163.43,164.26,159.3,159.59,104955962,160.750527887675,161.566919848434,156.688240179323,156.973485563202,106705421.71809,0.0,1.0
2022-09-13,153.84,160.54,153.37,159.9,122656614,151.317758124212,157.907910096601,150.855463881373,157.278403042522,124701117.249376,0.0,1.0
2022-09-14,155.31,157.1,153.6106,154.785,87965409,152.76365713905,154.524309680927,151.092119189516,152.247264633751,89431661.4805479,0.0,1.0
2022-09-15,152.37,155.24,151.38,154.65,90481110,149.871859109375,152.69480480501,148.898090385096,152.114477989531,91989295.4729992,0.0,1.0
2022-09-16,150.7,151.35,148.37,151.21,162278841,148.229239140138,148.868582241937,145.937440021382,148.730877573857,164983787.817864,0.0,1.0
2022-09-19,154.48,154.56,149.1,149.31,81474246,151.947265178291,152.025953560051,146.65547150494,146.86202850706,82832300.4518163,0.0,1.0
2022-09-20,156.9,158.08,153.08,153.4,107689796,154.327588726527,155.488242357485,150.570218497493,150.884972024533,109484824.663082,0.0,1.0
2022-09-21,153.72,158.74,153.6,157.34,101696790,151.199725551572,156.137421507004,151.081692978933,154.760374826206,103391924.170311,0.0,1.0
2022-09-22,152.74,154.47,150.91,152.38,86264792,150.235792875014,151.937429130571,148.435796142257,149.881695157095,87702697.7255787,0.0,1.0
2022-09-23,150.43,151.47,148.56,151.19,96029909,147.963665851698,148.986614814576,146.124324928061,148.711205478417,97630584.6960348,0.0,1.0
2022-09-26,150.77,153.7701,149.64,149.66,93339409,148.298091474178,151.24900415065,147.186618081819,147.206290177259,94895238.0643441,0.0,1.0
2022-09-27,151.76,154.72,149.945,152.74,84442741,149.271860198456,152.183330323571,147.486617537279,150.235792875014,85850275.8465158,0.0,1.0
2022-09-28,149.84,150.6414,144.84,147.64,146691387,147.383339036219,148.171599900499,142.465315176228,145.219408537823,149136514.152922,0.0,1.0
2022-09-29,142.48,146.72,140.68,146.1,128138237,140.144007914312,144.314492147585,138.373519324715,143.704657188946,130274110.748445,0.0,1.0
2022-09-30,138.2,143.1,138.0,141.28,124925274,135.934179490159,140.753842872951,135.73745853576,138.963682187914,127007592.43594,0.0,1.0
2022-10-03,142.45,143.07,137.685,138.21,114311663,140.114499771152,140.724334729791,135.42762303258,135.944015537879,116217068.333014,0.0,1.0
2022-10-04,146.1,146.22,144.26,145.03,87830064,143.704657188946,143.822689761585,141.894824408469,142.652200082908,89294060.4807835,0.0,1.0
2022-10-05,146.4,147.38,143.01,144.075,79470968,143.999738620545,144.963671297103,140.665318443471,141.712857525649,80795630.788319,0.0,1.0
2022-10-06,145.43,147.54,145.22,145.81,68402169,143.045641991707,145.121048060623,142.839084989587,143.419411805066,69542331.3787268,0.0,1.0
2022-10-07,140.09,143.1,139.445,142.54,85925559,137.793192509236,140.753842872951,137.158767431297,140.203024200632,87357810.2162279,0.0,1.0
2022-10-10,140.42,141.89,138.5729,140.42,74899002,138.117782083996,139.563681098833,136.300965709638,138.117782083996,76147456.9179218,0.0,1.0
2022-10-11,138.98,141.35,138.22,139.9,77033672,136.701391212318,139.032534521954,135.953851585599,137.606307602556,78317708.6905556,0.0,1.0
2022-10-12,138.34,140.36,138.16,139.13,70433744,136.071884158239,138.058765797676,135.894835299279,136.848931928118,71607769.7111099,0.0,1.0
2022-10-13,142.99,143.59,134.37,134.99,113223975,140.645646348031,141.23580921123,132.166973213406,132.776808172045,115111250.192471,0.0,1.0
2022-10-14,138.38,144.52,138.19,144.31,88597969,136.111228349119,142.150561649188,135.924343442439,141.944004647069,90074765.3145352,0.0,1.0
2022-10-17,142.41,142.9,140.27,141.065,85250939,140.075155580272,140.557121918551,137.970241368196,138.752207161934,86671945.3046238,0.0,1.0
2022-10-18,143.75,146.7,140.61,145.49,99136610,141.39318597475,144.294820052145,138.304666990675,143.104658278027,100789069.779112,0.0,1.0
2022-10-19,143.86,144.9492,141.5,141.69,61758340,141.50138249967,142.57272481733,139.180075237754,139.366960144433,62787759.634933,0.0,1.0
2022-10-20,143.39,145.89,142.65,143.02,64521989,141.03908825683,143.498100186826,140.311220725552,140.675154491191,65597474.5516122,0.0,1.0
2022-10-21,147.27,147.8479,142.649,142.87,86548609,144.855474772184,145.423899969921,140.31023712078,140.527613775391,87991245.532665,0.0,1.0
2022-10-24,149.45,150.23,146.0,147.185,75981918,146.99973317514,147.766944897298,143.606296711746,144.771868366564,77248423.5163251,0.0,1.0
2022-10-25,152.34,152.49,149.36,150.09,74732290,149.842350966215,149.989891682015,146.91120874566,147.629240229219,75977966.0769399,0.0,1.0
2022-10-26,149.35,151.99,148.04,150.96,88436172,146.90137269794,149.498089296015,145.612850446622,148.484976380857,89910271.3992898,0.0,1.0
2022-10-27,144.8,149.046,144.13,148.07,109180150,142.425970985348,146.602356847253,141.766955788109,145.642358589782,111000020.646701,0.0,1.0
2022-10-28,155.74,157.5,147.82,148.2,164762371,153.186607191009,154.917751589726,145.396457396783,145.770227210142,167508714.567614,0.0,1.0
2022-10-31,153.34,154.24,151.92,153.155,97943171,150.825955738213,151.711200033011,149.429236961976,150.643988855393,99575737.9267507,0.0,1.0
2022-11-01,150.65,155.45,149.13,155.08,80379345,148.180058901538,152.901361807129,146.6849796481,152.53742804149,81719149.081296,0.0,1.0
2022-11-02,145.03,152.17,145.0,148.945,93604623,142.652200082908,149.675138154975,142.622691939748,146.503012765281,95164872.7871009,0.0,1.0
2022-11-03,138.88,142.8,138.75,142.06,97918516,136.603030735118,140.458761441351,136.475162114758,139.730893910073,99550671.964586,0.0,1.0
2022-11-04,138.38,142.67,134.38,142.09,140814796,136.337457446679,140.56413538024,132.396499000467,139.99269640554,142924415.89723,0.23,1.0
2022-11-07,138.92,139.145,135.671,137.11,83374628,136.869486836917,137.091165749517,133.668443338982,135.086203140007,84623706.7839721,0.0,1.0
2022-11-08,139.5,141.43,137.49,140.41,89908477,137.440925811618,139.342438261915,135.460594192397,138.337493858131,91255442.7834027,0.0,1.0
2022-11-09,134.87,138.55,134.5933,138.5,74917794,132.879266410128,136.504948180643,132.606650609612,136.455686200065,76040176.5433728,0.0,1.0
2022-11-10,146.87,146.87,139.5,141.24,118854028,144.702141748762,144.702141748762,137.440925811618,139.15524273572,120634642.178745,0.0,1.0
2022-11-11,149.7,150.01,144.37,145.82,93979665,147.490369849457,147.795794129038,142.23904271988,143.667640156632,95387623.3740544,0.0,1.0
2022-11-14,148.28,150.28,147.43,148.97,73374114,146.091329601052,148.061808824157,145.253875931232,146.771144933023,74473369.8682256,0.0,1.0
2022-11-15,150.04,153.59,148.5613,152.215,89868332,147.825351317385,151.322951938397,146.368477503781,149.968247472512,91214696.3502209,0.0,1.0
2022-11-16,148.79,149.87,147.29,149.13,64218266,146.593801802944,147.657860583421,145.115942385614,146.928783270871,65180353.3343393,0.0,1.0
2022-11-17,150.72,151.48,146.15,146.43,80389400,148.49531425324,149.244096358021,143.992769228444,144.268636319679,81593755.526435,0.0,1.0
2022-11-18,151.29,152.7,149.97,152.305,74829573,149.056900831826,150.446088684115,147.756384544576,150.056919037552,75950633.858562,0.0,1.0
2022-11-21,148.01,150.37,147.715,150.16,58724070,145.825314905932,148.150480389197,145.534669220524,147.943580070771,59603845.9187063,0.0,1.0
2022-11-22,150.18,150.42,146.925,148.13,51804132,147.963284863002,148.199742369775,144.756329927398,145.943543659319,52580236.7186116,0.0,1.0
2022-11-23,151.07,151.83,149.34,149.45,58301395,148.840148117284,149.588930222064,147.135683589298,147.244059946568,59174838.6040958,0.0,1.0
2022-11-25,148.11,148.88,147.12,148.305,35195860,145.923838867088,146.682473367983,144.94845165165,146.11596059134,35723147.5341602,0.0,1.0
2022-11-28,144.22,146.64,143.38,145.14,69346522,142.091256778147,144.475536638105,141.263655504443,142.997677220776,70385438.4119863,0.0,1.0
2022-11-29,141.17,144.81,140.355,144.29,83763803,139.086275962911,142.672548148963,138.283305679495,142.160223550956,85018712.2176113,0.0,1.0
2022-11-30,148.03,148.72,140.55,141.395,111380880,145.845019698163,146.524835030135,138.475427403748,139.30795487551,113049535.051128,0.0,1.0
2022-12-01,148.31,149.13,146.61,148.21,71250416,146.120886789398,146.928783270871,144.445979449758,146.022362828243,72317855.6409275,0.0,1.0
2022-12-02,147.81,148.0,145.65,145.96,65447446,145.628266983622,145.815462509817,143.500149422668,143.805573702249,66427948.3209668,0.0,1.0
2022-12-05,146.63,150.9199,145.77,147.77,68826442,144.465684241989,148.69226365159,143.618378176054,145.58885739916,69857566.822272,0.0,1.0
2022-12-06,142.91,147.3,141.92,147.075,64727186,140.800592887013,145.12579478173,139.825205671576,144.90411586913,65696897.7302737,0.0,1.0
2022-12-07,140.94,143.37,140.0,142.19,69721094,138.859670852254,141.253803108327,137.933545617394,140.091220366695,70765622.0704667,0.0,1.0
2022-12-08,142.65,143.52,141.1,142.36,62128338,140.544430588009,141.40158905006,139.017309190102,140.258711100659,63059115.0330232,0.0,1.0
2022-12-09,142.16,145.57,140.9,142.34,76097011,140.061663178348,143.421330253743,138.820261267792,140.239006308428,77237060.0082403,0.0,1.0
2022-12-12,144.49,144.5,141.06,142.7,70462654,142.357271473266,142.367123869382,138.97789960564,140.593692568587,71518291.7675686,0.0,1.0
2022-12-13,145.47,149.9692,144.24,149.5,93886161,143.322806292588,147.755596352887,142.110961570378,147.293321927146,95292718.5418662,0.0,1.0
2022-12-14,143.21,146.655,141.16,145.35,82291182,141.096164770479,144.490315232278,139.076423566796,143.204577539202,83524029.1144024,0.0,1.0
2022-12-15,136.5,141.8,136.025,141.11,98931907,134.485206976959,139.706976918189,134.017218161472,139.027161586218,100414057.494172,0.0,1.0
2022-12-16,134.51,137.65,133.73,136.685,160156900,132.524580149969,135.618232530245,131.756093252958,134.667476305097,162556294.044634,0.0,1.0
2022-12-19,132.37,135.2,131.32,135.11,79592614,130.416167381246,133.204395481941,129.381665789116,133.115723916901,80785032.4598255,0.0,1.0
2022-12-20,132.3,133.25,129.89,131.39,77432819,130.347200608438,131.283178239413,127.972773144595,129.450632561924,78592880.4445443,0.0,1.0
2022-12-21,135.45,136.81,132.75,132.98,85927993,133.450705384829,134.790631256541,130.790558433636,131.017163544293,87215325.0766792,0.0,1.0
2022-12-22,132.23,134.56,130.3,134.352,77852108,130.278233835629,132.573842130547,128.376721385332,132.368912291344,79018451.0317229,0.0,1.0
2022-12-23,131.86,132.415,129.64,130.92,63814893,129.913695179354,130.460503163766,127.726463241707,128.987569944495,64770937.1930579,0.0,1.0
2022-12-27,130.03,131.41,128.72,131.38,69007830,128.110706690213,129.470337354156,126.820042799078,129.440780165809,70041672.2904979,0.0,1.0
2022-12-28,126.04,131.0275,125.87,129.67,85438391,124.179600640117,129.093483202737,124.012109906153,127.756020430054,86718388.0937778,0.0,1.0
2022-12-29,129.61,130.4814,127.73,127.99,75703710,127.696906053361,128.555443850868,125.844655583641,126.100817882645,76837866.7608427,0.0,1.0
2022-12-30,129.93,129.95,127.43,128.41,77034209,128.012182729057,128.031887521288,125.549083700175,126.514618519497,78188298.66025,0.0,1.0
2023-01-03,125.07,130.9,124.17,130.28,112117471,123.223918216911,128.967865152264,122.337202566513,128.357016593101,113797161.305049,0.0,1.0
2023-01-04,126.36,128.6557,125.08,126.89,89113633,124.494877315814,126.756691892056,123.233770613026,125.017054309937,90448690.8109081,0.0,1.0
2023-01-05,125.02,127.77,124.76,127.13,80962708,123.174656236333,125.884065168103,122.918493937329,125.25351181671,82175652.5525769,0.0,1.0
2023-01-06,129.62,130.29,124.89,126.01,87754715,127.706758449476,128.366868989216,123.046575086831,124.15004345177,89069414.1516413,0.0,1.0
2023-01-09,130.15,133.41,129.89,130.465,70790813,128.228935443599,131.440816577261,127.972773144595,128.539285921238,71851367.0886903,0.0,1.0
2023-01-10,130.73,131.2636,128.12,130.26,63896155,128.8003744183,129.326098275024,126.228899032147,128.33731180087,64853416.6214596,0.0,1.0
2023-01-11,133.49,133.51,130.46,131.25,69458949,131.519635746185,131.539340538416,128.53435972318,129.312699016307,70499549.7395069,0.0,1.0
2023-01-12,133.41,134.26,131.44,133.88,71379648,131.440816577261,132.278270247081,129.499894542502,131.903879194691,72449023.7329172,0.0,1.0
2023-01-13,134.76,134.92,131.66,132.03,57809719,132.770890052858,132.928528390706,129.716647257044,130.081185913318,58675796.5495186,0.0,1.0
2023-01-17,135.94,137.29,134.13,134.83,63646627,133.93347279449,135.263546270086,132.150189097579,132.839856825666,64600150.3123568,0.0,1.0
2023-01-18,135.21,138.61,135.03,136.815,69672800,133.214247878056,136.564062557336,133.036904747977,134.795557454599,70716604.5528663,0.0,1.0
2023-01-19,135.27,136.25,133.77,134.08,58280413,133.273362254749,134.238897074071,131.79550283742,132.100927117002,59153542.2618114,0.0,1.0
2023-01-20,137.87,138.02,134.22,135.28,80223626,135.834985244787,135.98277118652,132.238860662619,133.283214650865,81425497.9796854,0.0,1.0
2023-01-23,141.11,143.315,137.9,138.12,81760313,139.027161586218,141.199614929692,135.864542433133,136.081295147675,82985206.8890523,0.0,1.0
2023-01-24,142.53,143.16,140.3,140.305,66435142,140.426201834623,141.046902789901,138.22911750086,138.234043698918,67430441.5098505,0.0,1.0
2023-01-25,141.86,142.43,138.81,140.89,65799349,139.766091294883,140.327677873468,136.761110479646,138.810408871676,66785123.3633357,0.0,1.0
2023-01-26,143.96,144.25,141.9,143.17,54105068,141.835094479143,142.120813966494,139.805500879345,141.056755186017,54915644.240822,0.0,1.0
2023-01-27,145.93,147.23,143.08,143.155,70555843,143.776016513902,145.056828008921,140.968083620977,141.041976591843,71612876.8805779,0.0,1.0
2023-01-30,143.0,145.55,142.85,144.955,64015274,140.889264452053,143.401625461512,140.74147851032,142.815407892638,64974320.2053221,0.0,1.0
2023-01-31,144.29,144.34,142.28,142.7,65874459,142.160223550956,142.209485531533,140.179891931735,140.593692568587,66861358.6254176,0.0,1.0
2023-02-01,145.43,146.61,141.32,143.97,77663633,143.283396708126,144.445979449758,139.234061904644,141.844946875259,78827152.3894537,0.0,1.0
2023-02-02,150.82,151.18,148.17,148.9,118338980,148.593838214396,148.948524474555,145.982953243781,146.702178160214,120111877.976047,0.0,1.0
2023-02-03,154.5,157.38,147.83,148.03,154357337,152.21951998491,155.057010066182,145.647971775853,145.845019698163,156669844.766717,0.0,1.0
2023-02-06,151.73,153.1,150.78,152.575,69858306,149.490406260909,150.840184528736,148.554428629934,150.322933732671,70904889.714998,0.0,1.0
2023-02-07,154.65,155.23,150.64,150.64,83322551,152.367305926643,152.938744901344,148.416495084316,148.416495084316,84570849.5912756,0.0,1.0
2023-02-08,151.92,154.58,151.168,153.88,64120079,149.677601787104,152.298339153834,148.936701599216,151.608671425747,65080695.3436855,0.0,1.0
2023-02-09,150.87,154.33,150.42,153.775,56007143,148.643100194973,152.052029250946,148.199742369775,151.505221266534,56846215.2183756,0.0,1.0
2023-02-10,151.01,151.3401,149.22,149.46,57450708,149.007638851248,149.333361793999,147.24137387844,147.478191528425,58222729.2638383,0.23,1.0
2023-02-13,153.85,154.26,150.92,150.952,62199013,151.809981042742,152.214544528134,148.918832232503,148.950407919168,63034841.8748288,0.0,1.0
2023-02-14,153.2,153.77,150.86,152.12,61707573,151.168599907365,151.73104182608,148.859627820007,150.102920482431,62536797.915659,0.0,1.0
2023-02-15,155.33,155.5,152.88,153.11,65669252,153.270356550986,153.438102386392,150.852843040718,151.07979328862,66551713.8649494,0.0,1.0
2023-02-16,153.71,156.33,153.3475,153.51,68167942,151.671837413584,154.257096759258,151.314144088085,151.474489371929,69083981.2024428,0.0,1.0
2023-02-17,152.55,153.0,150.85,152.35,59144118,150.527218771988,150.97125186571,148.849760417924,150.329870730333,59938895.2676179,0.0,1.0
2023-02-21,148.48,151.3,148.405,150.2,58867230,146.511186124318,149.293793511647,146.437180608698,148.208379282547,59658286.4531818,0.0,1.0
2023-02-22,148.91,149.95,147.16,148.87,51011305,146.935484413875,147.961694230479,145.208689049398,146.896014805544,51696793.7176699,0.0,1.0
2023-02-23,149.4,150.34,147.24,150.09,48394249,147.418987115929,148.346522911705,145.28762826606,148.099837859637,49044569.7806505,0.0,1.0
2023-02-24,146.71,147.19,145.7202,147.11,55469606,144.764655955676,145.238291255646,143.787980497527,145.159352038985,56215005.2617241,0.0,1.0
2023-02-27,147.92,149.17,147.45,147.71,44998470,145.958611607685,147.192036868026,145.494843709797,145.751396163948,45603158.3822598,0.0,1.0
2023-02-28,147.41,149.08,146.83,147.05,50546998,145.455374101466,147.103230249282,144.883064780668,145.100147626488,51226247.3711166,0.0,1.0
2023-03-01,145.31,147.2285,145.01,146.83,55478991,143.383219664094,145.276280753665,143.087197601612,144.883064780668,56224516.3771336,0.0,1.0
2023-03-02,145.91,146.71,143.9,144.38,52279761,143.975263789058,144.764655955676,141.99191597043,142.4655512704,52982295.1995851,0.0,1.0
2023-03-03,151.03,151.11,147.33,148.045,70732297,149.027373655413,149.106312872075,145.376434884805,146.08195413372,71682795.9446629,0.0,1.0
2023-03-06,153.83,156.3,153.46,153.785,87558028,151.790246238577,154.22749455301,151.425152361516,151.745842929204,88734630.7223849,0.0,1.0
2023-03-07,151.6,154.0299,151.13,153.7,56182028,149.589815574129,151.98749560621,149.126047676241,151.661970011501,56937000.771816,0.0,1.0
2023-03-08,152.87,153.47,151.83,152.81,47204791,150.842975638635,151.435019763599,149.816765822031,150.783771226139,47839127.8720024,0.0,1.0
2023-03-09,150.59,154.535,150.225,153.559,53833582,148.593207963773,152.485898085409,148.233047787754,151.522839642135,54556996.4096639,0.0,1.0
2023-03-10,148.5,150.94,147.6096,150.21,68572400,146.530920928484,148.938567036669,145.652327447038,148.21824668463,69493874.2995407,0.0,1.0
2023-03-13,150.47,153.14,147.7,147.805,84457122,148.474799138781,151.109395494869,145.741528761866,145.845136483734,85592054.8204376,0.0,1.0
2023-03-14,152.59,153.4,150.1,151.28,73695893,150.566688380319,151.365947949019,148.10970526172,149.274058707481,74686216.6780571,0.0,1.0
2023-03-15,152.99,153.245,149.92,151.19,77167866,150.961384463628,151.213003216737,147.932092024231,149.185252088737,78204845.9696292,0.0,1.0
2023-03-16,155.85,156.46,151.64,152.16,76254419,153.783461459287,154.385372986334,149.62928518246,150.142390090761,77279124.0903123,0.0,1.0
2023-03-17,155.0,156.74,154.28,156.08,98944633,152.944732282256,154.66166024465,152.234279332299,154.01041170719,100274248.652755,0.0,1.0
2023-03-20,157.4,157.82,154.15,155.07,73641415,155.31290878211,155.727339669584,152.106003105224,153.013804096835,74631006.6039736,0.0,1.0
2023-03-21,159.28,159.4,156.54,157.32,73938285,157.167980373662,157.286389198655,154.464312202995,155.233969565448,74931865.9360565,0.0,1.0
2023-03-22,157.83,162.14,157.81,159.3,75701811,155.737207071667,159.990057369322,155.717472267502,157.187715177828,76719090.1569962,0.0,1.0
2023-03-23,158.93,161.5501,157.68,158.83,67622060,156.822621300767,159.407979320462,155.589196040426,156.72394727994,68530763.6529567,0.0,1.0
2023-03-24,160.25,160.34,157.85,158.86,59256343,158.125118375687,158.213924994431,155.756941875833,156.753549486188,60052628.3445304,0.0,1.0
2023-03-27,158.28,160.77,157.87,159.94,52390266,156.18124016539,158.638223283989,155.776676679998,157.819228911122,53094285.163178,0.0,1.0
2023-03-28,157.65,158.49,155.98,157.97,45992152,155.559593834178,156.388455609127,153.911737686363,155.875350700825,46610193.4576211,0.0,1.0
2023-03-29,160.77,161.05,159.35,159.37,51305691,158.638223283989,158.914510542305,157.237052188242,157.256786992407,51995135.6698187,0.0,1.0
2023-03-30,162.36,162.47,161.271,161.53,49501689,160.207140215142,160.315681638052,159.132580128333,159.388145842276,50166891.5333424,0.0,1.0
2023-03-31,164.9,165.0,161.91,162.44,68749792,162.713460344155,162.812134364982,159.763107121419,160.286079431804,69673650.0890674,0.0,1.0
2023-04-03,166.17,166.29,164.22,164.27,56976187,163.966620408661,164.085029233653,162.042477002529,162.091814012943,57741831.6617929,0.0,1.0
2023-04-04,165.63,166.84,165.11,166.595,46278295,163.433780696194,164.627736348203,162.920675787892,164.385984997177,46900181.6405297,0.0,1.0
2023-04-05,163.76,165.05,161.8,164.74,51511744,161.588576506724,162.861471375395,159.654565698509,162.555581910831,52203957.6051899,0.0,1.0
2023-04-06,164.66,164.9584,162.0,162.43,45390123,162.476642694169,162.771085972318,159.851913740164,160.276212029721,46000074.4060686,0.0,1.0
2023-04-10,162.03,162.03,160.08,161.42,47716882,159.881515946412,159.881515946412,157.957372540281,159.279604419366,48358100.3388247,0.0,1.0
2023-04-11,160.8,162.36,160.51,162.35,47644217,158.667825490237,160.207140215142,158.381670829838,160.197272813059,48284458.8682625,0.0,1.0
2023-04-12,160.1,162.06,159.78,161.22,50133062,157.977107344446,159.91111815266,157.661350477799,159.082256377711,50806748.9088771,0.0,1.0
2023-04-13,165.56,165.8,161.42,161.63,68445649,163.364708881614,163.6015265316,159.279604419366,159.486819863103,69365420.0225821,0.0,1.0
2023-04-14,165.21,166.32,163.82,164.59,49386480,163.019349808719,164.114631439902,161.64778091922,162.40757087959,50050134.3575081,0.0,1.0
2023-04-17,165.23,165.39,164.03,165.09,40713618,163.039084612884,163.196963046208,161.854996362957,162.900940983726,41260726.6417907,0.0,1.0
2023-04-18,166.47,167.41,165.65,166.1,49923008,164.262642471143,165.190178266919,163.453515500359,163.897548594082,50593872.2081619,0.0,1.0
2023-04-19,167.63,168.16,165.54,165.8,47720166,165.407261112739,165.930233423123,163.344974077449,163.6015265316,48361428.4691395,0.0,1.0
2023-04-20,166.65,167.87,165.56,166.09,52456377,164.440255708632,165.644078762724,163.364708881614,163.887681191999,53161284.5612421,0.0,1.0
2023-04-21,165.02,166.4521,164.49,165.05,58337341,162.831869169147,164.244979821414,162.308896858763,162.861471375395,59121276.8172538,0.0,1.0
2023-04-24,165.33,165.6,163.89,165.0,41949581,163.137758633712,163.404178489945,161.716852733799,162.812134364982,42513298.4835357,0.0,1.0
2023-04-25,163.77,166.305,163.73,165.19,48714063,161.598443908807,164.099830336778,161.558974300476,162.999615004554,49368681.4336658,0.0,1.0
2023-04-26,163.76,165.28,162.8,163.055,44105745,161.588576506724,163.088421623298,160.641305906782,160.892924659892,44698436.9646913,0.0,1.0
2023-04-27,168.41,168.56,165.19,165.19,64902329,166.176918475191,166.324929506432,162.999615004554,162.999615004554,65774484.9717008,0.0,1.0
2023-04-28,169.68,169.85,167.8801,168.49,55275851,167.430078539698,167.597824375104,165.654044838828,166.255857691853,56018646.5865879,0.0,1.0
2023-05-01,169.59,170.45,168.64,169.28,52472936,167.341271920953,168.189868500068,166.403868723094,167.035382456389,53178066.0806951,0.0,1.0
2023-05-02,168.54,170.35,167.54,170.09,48425696,166.305194702267,168.09119447924,165.318454493994,167.834642025089,49076439.3646974,0.0,1.0
2023-05-03,167.45,170.92,167.16,169.5,65136018,165.22964787525,168.653636397956,164.943493214851,167.252465302209,66011314.2789901,0.0,1.0
2023-05-04,165.79,167.04,164.31,164.89,81235427,163.591659129517,164.825084389858,162.131283621274,162.703592942072,82327066.7587474,0.0,1.0
2023-05-05,173.57,174.3,170.76,170.975,113453171,171.268497949878,171.988818301917,168.495757964632,168.707907109411,114977752.045405,0.0,1.0
2023-05-08,173.5,173.85,172.11,172.48,55962793,171.199426135299,171.544785208194,169.8278572458,170.192951122861,56714819.6970388,0.0,1.0
2023-05-09,171.77,173.54,171.6,173.05,45326874,169.492365574987,171.23889574363,169.324619739581,170.755393041576,45935975.4674933,0.0,1.0
2023-05-10,173.555,174.03,171.9,173.02,53724501,171.253696846754,171.722398445684,169.620641802063,170.725790835328,54446449.5817495,0.0,1.0
2023-05-11,173.75,174.59,172.17,173.85,49514676,171.446111187367,172.274972962316,169.887061658296,171.544785208194,50180053.0523432,0.0,1.0
2023-05-12,172.57,174.06,171.0,173.62,45533138,170.518575391591,171.990863027527,168.967238755068,171.556093524297,46080924.6536052,0.24,1.0
2023-05-15,172.07,173.21,171.47,173.16,37266659,170.024519137921,171.150967396288,169.431651633517,171.101561770921,37714995.7349876,0.0,1.0
2023-05-16,172.07,173.1383,171.7991,171.99,42110293,170.024519137921,171.080119729512,169.756839459683,169.945470137334,42616901.0990246,0.0,1.0
2023-05-17,172.69,172.925,170.4201,171.71,57951604,170.637148892472,170.869355331696,168.394232312062,169.668798635279,58648791.0734279,0.0,1.0
2023-05-18,175.05,175.24,172.58,173.0,65496657,172.969094409793,173.156835786188,170.528456516664,170.943463769747,66284614.8727994,0.0,1.0
2023-05-19,175.16,176.39,174.94,176.39,55809475,173.0777867856,174.293165169628,172.860402033986,174.293165169628,56480891.1793488,0.0,1.0
2023-05-22,174.2,174.71,173.45,173.98,43570932,172.129198778554,172.633136157298,171.38811439805,171.91181402694,44095112.3241135,0.0,1.0
2023-05-23,171.56,173.3794,171.275,173.13,50747263,169.520581759178,171.318353655032,169.238969694586,171.071918395701,51357778.2115453,0.0,1.0
2023-05-24,171.84,172.4183,170.52,171.09,45143488,169.797253261233,170.368678724228,168.492944751545,169.056168880728,45686586.967253,0.0,1.0
2023-05-25,172.99,173.895,171.69,172.41,56058258,170.933582644674,171.827824463816,169.649036385132,170.360477390417,56732667.1645243,0.0,1.0
2023-05-26,175.43,175.77,173.11,173.32,54834975,173.344577162582,173.680535415078,171.052156145554,171.259659772096,55494667.4520286,0.0,1.0
2023-05-30,177.3,178.99,176.57,176.96,55964401,175.192347551307,176.862257688711,174.471025420949,174.856389298812,56637681.0173977,0.0,1.0
2023-05-31,177.25,179.35,176.76,177.325,99313268,175.14294192594,177.217978191353,174.658766797344,175.217050363991,100508056.787373,0.0,1.0
2023-06-01,180.09,180.12,176.9306,177.7,68901809,177.949181446785,177.978824822005,174.827338791096,175.587592554243,69730732.5716512,0.0,1.0
2023-06-02,180.95,181.78,179.26,181.03,61996913,178.798958203097,179.619091584188,177.129048065693,178.878007203684,62742767.184399,0.0,1.0
2023-06-05,179.58,184.951,178.035,182.63,121946497,177.445244068041,182.752396344962,175.918610244202,180.458987215427,123413574.966612,0.0,1.0
2023-06-06,179.21,180.12,177.43,179.965,64848374,177.079642440326,177.978824822005,175.320802177261,177.825667383367,65628532.7007949,0.0,1.0
2023-06-07,177.82,181.21,177.32,178.44,61944615,175.706166055124,179.055867455005,175.212109801454,176.318795809674,62689840.0130379,0.0,1.0
2023-06-08,180.57,180.84,177.46,177.895,50214881,178.423475450308,178.690265827289,175.350445552481,175.780274493174,50818991.3871244,0.0,1.0
2023-06-09,180.96,182.23,180.63,181.5,48899973,178.80883932817,180.063742212491,178.482762200748,179.342420082133,49488264.3795894,0.0,1.0
2023-06-12,183.79,183.89,180.97,181.27,54754995,181.605197723941,181.704008974675,178.818720453243,179.115154205445,55413725.2522224,0.0,1.0
2023-06-13,183.31,184.15,182.44,182.8,54929129,181.130903720418,181.960918226583,180.271245839033,180.626966341675,55589954.1722154,0.0,1.0
2023-06-14,183.95,184.39,182.02,183.37,57462882,181.763295725115,182.198065228345,179.85623858595,181.190190470858,58154189.5008644,0.0,1.0
2023-06-15,186.01,186.52,183.78,183.96,65433166,183.798807490235,184.302744868978,181.595316598868,181.773176850189,66220360.0439934,0.0,1.0
2023-06-16,184.92,186.99,184.27,186.73,101256225,182.721764857235,184.767157747428,182.079491727464,184.510248495519,102474388.54167,0.0,1.0
2023-06-20,185.01,186.1,184.41,184.41,49799092,182.810694982895,183.887737615895,182.217827478492,182.217827478492,50398200.2353968,0.0,1.0
2023-06-21,183.96,185.41,182.5901,184.9,49515697,181.773176850189,183.205939985831,180.419561526384,182.702002607088,50111395.8503748,0.0,1.0
2023-06-22,187.0,187.045,183.67,183.74,51245327,184.777038872501,184.821503935331,181.48662422306,181.555792098574,51861834.1730886,0.0,1.0
2023-06-23,186.68,187.56,185.01,185.55,53116996,184.460842870152,185.330381876611,182.810694982895,183.344275736859,53756020.296731,0.0,1.0
2023-06-26,185.27,188.05,185.23,186.83,48088661,183.067604234804,185.814557005208,183.02807973451,184.609059746253,48667191.8863523,0.0,1.0
2023-06-27,188.06,188.39,185.67,185.89,50730846,185.824438130281,186.150515257703,183.462849237739,183.680233989354,51341163.7067414,0.0,1.0
2023-06-28,189.25,189.9,187.6,187.93,51216801,187.000292014015,187.642565143786,185.369906376905,185.695983504327,51832964.9908972,0.0,1.0
2023-06-29,189.59,190.07,188.94,189.08,46347308,187.336250266511,187.810544270034,186.69397713674,186.832312887767,46904889.530026,0.0,1.0
2023-06-30,193.97,194.48,191.26,191.63,85213216,191.664183048658,192.168120427401,188.986398153768,189.351999781483,86238374.0384285,0.0,1.0
2023-07-03,192.46,193.88,191.76,193.78,31458198,190.172133162575,191.575252922997,189.480454407437,191.476441672263,31836656.0147072,0.0,1.0
2023-07-05,191.33,192.98,190.62,191.565,46920261,189.055566029281,190.685951666392,188.35400614907,189.287772468506,47484735.4440736,0.0,1.0
2023-07-06,191.81,192.02,189.2,189.84,45156009,189.529860032804,189.737363659346,186.950886388648,187.583278393345,45699258.6012087,0.0,1.0
2023-07-07,190.68,192.67,190.24,191.41,46814998,188.413292899511,190.379636789116,187.978523396281,189.134615029869,47378206.0770043,0.0,1.0
2023-07-10,188.61,189.99,187.035,189.26,59922163,186.367900009318,187.731495269446,184.811622810258,187.010173139088,60643056.8937297,0.0,1.0
2023-07-11,188.08,189.3,186.6,189.16,46638119,185.844200380428,187.049697639382,184.381793869565,186.911361888355,47199199.1332746,0.0,1.0
2023-07-12,189.77,191.7,188.47,189.68,60750248,187.514110517832,189.421167656997,186.22956425829,187.425180392171,61481104.1746305,0.0,1.0
2023-07-13,190.54,191.19,189.78,190.5,41342338,188.274957148483,188.917230278254,187.523991642905,188.23543264819,41839707.2124017,0.0,1.0
2023-07-14,190.69,191.1799,189.63,190.23,41616242,188.423174024584,188.90725034193,187.375774766804,187.968642271208,42116906.4158987,0.0,1.0
2023-07-17,193.99,194.32,191.81,191.9,50520159,191.683945298805,192.010022426227,189.529860032804,189.618790158465,51127942.0356917,0.0,1.0
2023-07-18,193.73,194.33,192.415,193.35,48353774,191.427036046896,192.0199035513,190.127668099745,191.051553294107,48935494.3296783,0.0,1.0
2023-07-19,195.1,198.23,192.65,193.1,80507323,192.780750181952,195.873542329924,190.35987453897,190.804525167272,81475866.7682085,0.0,1.0
2023-07-20,193.13,196.47,192.495,195.09,59581196,190.834168542493,194.134464317007,190.206717100332,192.770869056878,60297987.8884622,0.0,1.0
2023-07-21,191.94,194.97,191.23,194.1,71951683,189.658314658759,192.652295555997,188.956754778547,191.792637674612,72817298.0966758,0.0,1.0
2023-07-24,192.75,194.91,192.25,193.41,45505097,190.458685789704,192.593008805557,189.964629536034,191.110840044548,46052546.3062087,0.0,1.0
2023-07-25,193.62,194.44,192.915,193.33,37283201,191.318343671089,192.128595927108,190.621724353415,191.031791043961,37731736.7436046,0.0,1.0
2023-07-26,194.5,195.64,193.32,193.67,47471868,192.187882677548,193.314330935915,191.021909918887,191.367749296456,48042978.5549568,0.0,1.0
2023-07-27,193.22,197.2,192.55,196.02,47460180,190.923098668153,194.855786447365,190.261063288236,193.689813688704,48031149.9424121,0.0,1.0
2023-07-28,195.83,196.626,194.14,194.67,48291443,193.50207231231,194.288609868152,191.832162174906,192.355861803796,48872413.4562583,0.0,1.0
2023-07-31,196.45,196.49,195.26,196.06,38824113,194.11470206686,194.154226567154,192.938848183126,193.729338188998,39291186.6934375,0.0,1.0
2023-08-01,195.605,196.73,195.28,196.235,35281426,193.279746998158,194.391373568915,192.958610433273,193.902257877782,35705879.3790524,0.0,1.0
2023-08-02,192.58,195.18,191.8507,195.04,50389327,190.290706663456,192.859799182539,189.570076211853,192.721463431511,50995536.0606351,0.0,1.0
2023-08-03,191.17,192.37,190.69,191.57,62243282,188.897468028107,190.083203036915,188.423174024584,189.292713031043,62992100.1279354,0.0,1.0
2023-08-04,181.99,187.38,181.92,185.52,115956841,179.82659521073,185.15252162529,179.757427335216,183.314632361638,117351860.378941,0.0,1.0
2023-08-07,178.85,183.13,177.35,182.13,97576069,176.723921937683,180.953043469097,175.241753176674,179.964930961757,98749958.4057658,0.0,1.0
2023-08-08,179.8,180.27,177.58,179.69,67823003,177.662628819656,178.127041698106,175.469019053362,177.553936443849,68638947.9904557,0.0,1.0
2023-08-09,178.19,180.93,177.01,180.87,60378492,176.071767682839,178.77919595295,174.905794924179,178.719909202509,61104875.7621386,0.0,1.0
2023-08-10,177.97,180.75,177.6,179.48,54686851,175.854382931225,178.601335701629,175.488781303509,177.346432817307,55344761.4454758,0.0,1.0
2023-08-11,177.79,178.62,176.55,177.32,52036672,175.913669681665,176.734910166708,174.686756185938,175.44862988893,52591705.5315927,0.24,1.0
2023-08-14,179.46,179.69,177.305,177.97,43675627,177.566045115426,177.793617779956,175.433788193417,176.091770027819,44141479.9565138,0.0,1.0
2023-08-15,177.45,179.48,177.05,178.88,43622593,175.577257916708,177.585834042777,175.181479369699,176.992166222264,44087880.2852826,0.0,1.0
2023-08-16,176.57,178.54,176.5,177.13,46964857,174.706545113289,176.655754457306,174.637283867562,175.260635079101,47465793.5403201,0.0,1.0
2023-08-17,174.0,177.5054,173.48,177.14,66062882,172.163667948758,175.632073245468,171.649155837647,175.270529542776,66767521.8874943,0.0,1.0
2023-08-18,174.49,175.1,171.96,172.3,61172150,172.648496668844,173.252058953032,170.145197359014,170.481609123971,61824624.3636491,0.0,1.0
2023-08-21,175.84,176.13,173.735,175.07,46311879,173.984249264998,174.271188711579,171.901464661365,173.222375562006,46805850.7466187,0.0,1.0
2023-08-22,177.23,177.68,176.25,177.06,42084245,175.359579715853,175.804830581238,174.389922275682,175.191373833374,42533123.9584154,0.0,1.0
2023-08-23,181.12,181.55,178.325,178.52,52722752,179.208526085512,179.633988023546,176.443023488289,176.635965529956,53285103.3978343,0.0,1.0
2023-08-24,176.38,181.104,176.01,180.674,54945798,174.51855030346,179.192694943632,174.152455147477,178.767233005597,55531860.8502552,0.0,1.0
2023-08-25,178.61,179.15,175.82,177.38,51449594,176.725015703033,177.259316741494,173.964460337647,175.507996670981,51998365.6404467,0.0,1.0
2023-08-28,180.19,180.59,178.545,180.09,43820697,178.288340963717,178.684119510726,176.660701689144,178.189396326965,44288097.3020939,0.0,1.0
2023-08-29,184.12,184.9,179.5,179.695,53003948,182.176865188077,182.948633354744,177.605622970127,177.798565011794,53569298.6905052,0.0,1.0
2023-08-30,187.65,187.85,184.74,184.94,60813888,185.669610865428,185.867500138932,182.79032193594,182.988211209444,61462541.0696376,0.0,1.0
2023-08-31,187.87,189.12,187.48,187.84,60794467,185.887289066283,187.124097025685,185.501404982949,185.857605675257,61442912.9213745,0.0,1.0
2023-09-01,189.46,189.92,188.28,189.485,45766503,187.460508790642,187.915654119702,186.292962076967,187.48524494983,46254657.6573298,0.0,1.0
2023-09-05,189.7,189.98,187.61,188.28,45280027,187.697975918847,187.975020901753,185.630033010727,186.292962076967,45762992.807199,0.0,1.0
2023-09-06,182.91,188.85,181.47,188.4,81755816,180.979635083376,186.856946506454,179.554832314145,186.411695641069,82627839.8543064,0.0,1.0
2023-09-07,177.56,178.21,173.54,175.18,112488803,175.686097017135,176.329237156024,171.708522619698,173.331214662434,113688631.028851,0.0,1.0
2023-09-08,178.18,180.239,177.79,178.35,65602066,176.299553764998,178.336823835725,175.913669681665,176.467759647477,66301790.7320461,0.0,1.0
2023-09-11,179.36,180.3,177.34,180.07,58953052,177.467100478674,178.397180064144,175.46841881628,178.169607399614,59581857.0213843,0.0,1.0
2023-09-12,176.3,180.13,174.82,179.49,90370192,174.439394594058,178.228974181666,172.975013970126,177.595728506452,91334098.5084037,0.0,1.0
2023-09-13,174.21,177.3,173.98,176.51,84267928,172.371451685938,175.428840961579,172.143879021408,174.647178331237,85166746.5423894,0.0,1.0
2023-09-14,175.74,176.1,173.58,174.0,60895757,173.885304628246,174.241505320554,171.748100474399,172.163667948758,61545283.300735,0.0,1.0
2023-09-15,175.01,176.495,173.82,176.48,109259461,173.163008779955,174.632336635725,171.985567602604,174.617494940212,110424844.222408,0.0,1.0
2023-09-18,177.97,179.38,176.17,176.48,67257573,176.091770027819,177.486889406024,174.31076656628,174.617494940212,67974955.7001954,0.0,1.0
2023-09-19,179.07,179.63,177.13,177.52,51826941,177.180161032093,177.734250997905,175.260635079101,175.646519162434,52379737.4988782,0.0,1.0
2023-09-20,175.49,179.695,175.4,179.26,58436181,173.637943036365,177.798565011794,173.548892863288,177.368155841922,59059472.9721159,0.0,1.0
2023-09-21,173.93,176.3,173.86,174.55,63149116,172.094406703032,174.439394594058,172.025145457305,172.707863450895,63822677.0776652,0.0,1.0
2023-09-22,174.79,177.079,174.05,174.67,56725385,172.9453305791,175.210173314357,172.213140267134,172.826597014998,57330429.280455,0.0,1.0
2023-09-25,176.08,176.97,174.15,174.2,46172740,174.221716393203,175.102323660297,172.312084903886,172.361557222262,46665227.6622685,0.0,1.0
2023-09-26,171.96,175.2,171.66,174.82,64588945,170.145197359014,173.351003589784,169.848363448758,172.975013970126,65277863.5812114,0.0,1.0
2023-09-27,170.43,173.04,169.05,172.62,66921808,168.631344416706,171.213799435937,167.265908429526,170.798231961578,67635609.363677,0.0,1.0
2023-09-28,170.69,172.03,167.62,169.34,56294419,168.888600472262,170.214458604741,165.85100012397,167.552847876108,56894866.5110654,0.0,1.0
2023-09-29,171.21,173.07,170.341,172.02,51861083,169.403112583373,171.243482826963,168.543283689997,170.204564141065,52414243.664266,0.0,1.0
2023-10-02,173.75,174.3,170.93,171.22,52164535,171.916306356878,172.460501859015,169.126067600467,169.413007047048,52720932.3438759,0.0,1.0
2023-10-03,172.4,173.63,170.82,172.255,49594613,170.580553760724,171.797572792775,169.017228500039,170.437084037433,50123599.0427923,0.0,1.0
2023-10-04,173.66,174.21,170.97,171.09,53020286,171.827256183801,172.371451685938,169.165645455168,169.28437901927,53585810.9548748,0.0,1.0
2023-10-05,174.91,175.45,172.68,173.79,48527918,173.064064143203,173.598365181664,170.85759874363,171.955884211579,49045526.4609788,0.0,1.0
2023-10-06,177.49,177.99,173.18,173.8,57266675,175.616835771409,176.111558955169,171.35232192739,171.965778675254,57877492.7876521,0.0,1.0
2023-10-09,178.99,179.05,175.8,176.81,42390772,177.101005322691,177.160372104742,173.944671410297,174.944012241494,42842920.4365891,0.0,1.0
2023-10-10,178.39,179.72,177.95,178.1,43698019,176.507337502178,177.823301170982,176.071981100468,176.220398055597,44164110.7940559,0.0,1.0
2023-10-11,179.8,179.85,177.6,178.2,47551098,177.902456880383,177.95192919876,175.725674871836,176.319342692349,48058287.5038572,0.0,1.0
2023-10-12,180.71,182.34,179.04,180.07,56743119,178.802853074828,180.415650653888,177.150477641067,178.169607399614,57348352.4348392,0.0,1.0
2023-10-13,178.85,181.93,178.14,181.42,51456082,176.962482831238,180.009977643204,176.259975910298,179.505359995768,52004922.84275,0.0,1.0
2023-10-16,178.72,179.075,176.51,176.75,52516984,176.83385480346,177.18510826393,174.647178331237,174.884645459443,53077140.6352691,0.0,1.0
2023-10-17,177.15,178.42,174.8,176.645,57549350,175.280424006451,176.537020893204,172.955225042775,174.780753590853,58163182.8556325,0.0,1.0
2023-10-18,175.84,177.575,175.11,175.58,54764375,173.984249264998,175.700938712648,173.261953416707,173.726993209442,55348502.75632,0.0,1.0
2023-10-19,175.46,177.84,175.19,176.04,59302863,173.60825964534,175.963142000041,173.341109126109,174.182138538502,59935399.1753427,0.0,1.0
2023-10-20,172.88,175.42,172.64,175.31,64244028,171.055488017134,173.568681790639,170.818020888929,173.459842690211,64929267.6276338,0.0,1.0
2023-10-23,173.0,174.01,169.93,170.91,55980109,171.174221581237,172.173562412433,168.136621232945,169.106278673116,56577204.0178599,0.0,1.0
2023-10-24,173.44,173.67,171.45,173.05,43816644,171.609577982946,171.837150647476,169.640579711578,171.223693899613,44284001.0719869,0.0,1.0
2023-10-25,171.1,173.06,170.65,171.88,57156962,169.294273482946,171.233588363288,168.849022617561,170.066041649612,57766609.5668921,0.0,1.0
2023-10-26,166.89,171.3775,165.67,170.37,70625258,165.12870427568,169.568844849933,163.921579707303,168.571977634655,71378561.1006937,0.0,1.0
2023-10-27,168.22,168.96,166.83,166.91,58499129,166.444667944483,167.176858256449,165.069337493628,165.14849320303,59123092.3880502,0.0,1.0
2023-10-30,170.29,171.17,168.87,169.02,51130955,168.492821925253,169.363534728672,167.087808083372,167.236225038501,51676327.9732632,0.0,1.0
2023-10-31,170.77,170.9,167.9,169.35,44846017,168.967756181663,169.096384209441,166.128045106876,167.562742339783,45324353.5698979,0.0,1.0
2023-11-01,173.97,174.23,170.12,171.0,56934906,172.133984557733,172.391240613288,168.324616042774,169.195328846193,57542185.0732673,0.0,1.0
2023-11-02,177.57,177.78,175.46,175.52,77334752,175.69599148081,175.90377521799,173.60825964534,173.667626427391,78159619.9031091,0.0,1.0
2023-11-03,176.65,176.82,173.35,174.24,79829246,174.78570082269,174.953906705169,171.520527809869,172.401135076963,80680720.6740871,0.0,1.0
2023-11-06,179.23,179.43,176.21,176.38,63841310,177.338472450896,177.5363617244,174.350344420981,174.51855030346,64522254.1570516,0.0,1.0
2023-11-07,181.82,182.44,178.97,179.18,70529966,179.901138542777,180.51459529064,177.081216395341,177.28900013252,71282252.6971988,0.0,1.0
2023-11-08,182.89,183.45,181.59,182.35,49340282,180.959846156025,181.513936121837,179.673565878247,180.425545117564,49866555.2975745,0.0,1.0
2023-11-09,182.41,184.12,181.81,182.96,53763540,180.484911899615,182.176865188077,179.891244079102,181.029107401752,54336992.650414,0.0,1.0
2023-11-10,186.4,186.565,183.53,183.97,66177922,184.670270034231,184.833738889143,181.82690267909,182.262819625523,66797783.1976606,0.24,1.0
2023-11-13,184.8,186.03,184.21,185.82,43627519,183.085117501749,184.303703511095,182.500592505396,184.095652241206,44036159.9086446,0.0,1.0
2023-11-14,187.44,188.11,186.3,187.7,60108378,185.700619180345,186.364401803322,184.571198000951,185.958206466873,60671388.2918086,0.0,1.0
2023-11-15,188.01,189.5,187.78,187.845,53790499,186.265329770042,187.741503065916,186.037464093498,186.10186091513,54294332.3348227,0.0,1.0
2023-11-16,189.71,190.96,188.65,189.57,54412915,187.949554335805,189.187954751807,186.899390783035,187.810853489212,54922578.2478139,0.0,1.0
2023-11-17,189.69,190.38,188.57,190.25,50941404,187.929739929149,188.613336958782,186.820133156411,188.484543315518,51418551.0414853,0.0,1.0
2023-11-20,191.45,191.905,189.88,189.89,46538614,189.67340771488,190.124185466304,188.117976792381,188.127883995709,46974521.9303139,0.0,1.0
2023-11-21,190.64,191.52,189.74,191.41,38134485,188.87092424531,189.742758138176,187.979275945789,189.633778901568,38491674.9332873,0.0,1.0
2023-11-22,191.31,192.93,190.825,191.49,39630011,189.534706868287,191.139673807426,189.054207506879,189.713036528192,40001208.9061803,0.0,1.0
2023-11-24,189.97,190.9,189.25,190.87,24048344,188.207141622333,189.128511531839,187.493822982716,189.098789921855,24273594.8822141,0.0,1.0
2023-11-27,189.79,190.67,188.9,189.92,40552609,188.028811962429,188.900645855294,187.147070866235,188.157605605693,40932448.4996899,0.0,1.0
2023-11-28,190.4,191.08,189.4,189.78,38415419,188.633151365438,189.306841191743,187.642431032636,188.018904759101,38775240.3257583,0.0,1.0
2023-11-29,189.37,192.09,188.97,190.9,43014224,187.612709422652,190.307468727873,187.216421289531,189.128511531839,43417120.4282844,0.0,1.0
2023-11-30,189.95,190.32,188.19,189.84,48794366,188.187327215677,188.553893738814,186.443659429946,188.078347979069,49251402.6254149,0.0,1.0
2023-12-01,191.24,191.56,189.23,190.33,45704823,189.465356444991,189.782386951488,187.47400857606,188.563800942142,46132921.1552072,0.0,1.0
2023-12-04,189.43,190.05,187.4511,189.98,43389519,187.67215264262,188.286399248957,185.711616176039,188.217048825661,43795930.6611769,0.0,1.0
2023-12-05,193.42,194.4,190.18,190.21,66628398,191.625126770499,192.596032696645,188.415192892222,188.444914502206,67252478.6198551,0.0,1.0
2023-12-06,192.32,194.76,192.11,194.45,40895115,190.535334404417,192.952692016453,190.327283134529,192.645568713285,41278162.6115942,0.0,1.0
2023-12-07,194.27,195.0,193.59,193.63,47477655,192.46723905338,193.190464896326,191.793549227075,191.833178040387,47922358.5385973,0.0,1.0
2023-12-08,195.71,195.99,193.67,194.2,53406358,193.893876332615,194.171278025799,191.872806853699,192.397888630084,53906593.2451103,0.0,1.0
2023-12-11,193.18,193.49,191.42,193.11,60943699,191.387353890627,191.694477193795,189.643686104896,191.31800346733,61514533.3977919,0.0,1.0
2023-12-12,194.71,194.72,191.721,193.08,52696900,192.903155999813,192.913063203141,189.941892925069,191.288281857346,53190490.0457406,0.0,1.0
2023-12-13,197.96,198.0,194.85,195.09,70404183,196.122997081419,196.162625894731,193.041856846405,193.279629726278,71063629.8347719,0.0,1.0
2023-12-14,198.11,199.62,196.16,198.02,66831572,196.271605131339,197.767592833869,194.339700482376,196.182440301387,67457555.6665988,0.0,1.0
2023-12-15,197.57,198.3999,197.0,197.53,128538401,195.736616151626,196.558814955818,195.171905561929,195.696987338314,129742366.987164,0.0,1.0
2023-12-18,195.89,196.63,194.39,196.09,55751861,194.072205992519,194.805339038792,192.586125493317,194.270350059079,56274065.6006713,0.0,1.0
2023-12-19,196.94,196.95,195.89,196.16,40233138,195.112462341961,195.122369545289,194.072205992519,194.339700482376,40609985.1470941,0.0,1.0
2023-12-20,194.83,197.68,194.83,196.9,52242815,193.022042439749,195.845595388234,193.022042439749,195.072833528649,52732151.8195372,0.0,1.0
2023-12-21,194.68,197.08,193.5,196.1,46482549,192.873434389829,195.251163188553,191.704384397123,194.280257262407,46917931.79267,0.0,1.0
2023-12-22,193.6,195.41,192.97,195.18,37149570,191.803456430403,193.596660232774,191.179302620738,193.36879455623,37497534.6422379,0.0,1.0
2023-12-26,193.05,193.89,192.83,193.61,28919310,191.258560247362,192.090765326916,191.040601774146,191.813363633731,29190185.2041522,0.0,1.0
2023-12-27,193.15,193.5,191.09,192.49,47899806,191.357632280642,191.704384397123,189.316748395071,190.703756860993,48348463.6522435,0.0,1.0
2023-12-28,193.58,194.66,193.17,194.14,34049898,191.783642023747,192.853619983173,191.377446687299,192.338445410116,34368829.2978806,0.0,1.0
2023-12-29,192.53,194.4,191.725,193.9,42672148,190.743385674305,192.596032696645,189.9458558064,192.100672530244,43071840.3440122,0.0,1.0
2024-01-02,185.64,188.44,183.885,187.15,82488674,183.917322581302,186.691339513147,182.178608397235,185.413310283832,83261311.2589799,0.0,1.0
2024-01-03,184.25,185.88,183.43,184.22,58414460,182.540221318708,184.155095461174,181.72783064581,182.510499708724,58961604.063186,0.0,1.0
2024-01-04,181.91,183.0872,180.88,182.15,71983570,180.221935739952,181.388211715726,179.201493797166,180.459708619824,72657810.2989334,0.0,1.0
2024-01-05,181.18,182.76,180.17,181.99,62196924,179.498709897007,181.064048022833,178.498082360877,180.301193366576,62779496.8375308,0.0,1.0
2024-01-08,185.56,185.6,181.5,182.085,59144470,183.838064954678,183.87769376799,179.815740403503,180.395311798192,59698451.7646313,0.0,1.0
2024-01-09,185.14,185.15,182.73,183.92,42841809,183.421962414901,183.431869618229,181.034326412849,182.213283608883,43243090.4883593,0.0,1.0
2024-01-10,186.19,186.4,183.92,184.35,46792908,184.462218764343,184.670270034231,182.213283608883,182.639293351988,47231197.796934,0.0,1.0
2024-01-11,185.59,187.05,183.62,186.54,49128408,183.867786564662,185.314238250552,181.916067509043,184.808970880823,49588573.4585351,0.0,1.0
2024-01-12,185.92,186.74,185.19,186.06,40477782,184.194724274486,185.007114947384,183.471498431541,184.333425121079,40856920.6261595,0.0,1.0
2024-01-16,183.63,184.26,180.934,182.16,65603041,181.925974712371,182.550128522036,179.254992695137,180.469615823152,66217517.5253346,0.0,1.0
2024-01-17,182.68,182.93,180.3,181.27,47317433,180.984790396209,181.232470479409,178.626876004141,179.587874726959,47760635.8054553,0.0,1.0
2024-01-18,188.63,189.14,185.83,186.09,78005754,186.879576376379,187.384843746108,184.105559444534,184.363146731063,78736401.6032724,0.0,1.0
2024-01-19,191.56,191.95,188.82,189.33,68902985,189.782386951488,190.16876788128,187.067813239611,187.57308060934,69548370.7346032,0.0,1.0
2024-01-22,193.89,195.33,192.26,192.3,60133852,192.090765326916,193.51740260615,190.475891184449,190.515519997761,60697100.8962203,0.0,1.0
2024-01-23,195.18,195.75,193.8299,195.02,42355590,193.36879455623,193.933505145927,192.031223034914,193.210279302982,42752317.2762813,0.0,1.0
2024-01-24,194.5,196.38,194.34,195.42,53463269,192.695104729925,194.557658955592,192.536589476676,193.606567436102,53964037.3068861,0.0,1.0
2024-01-25,194.17,196.2675,193.1125,195.22,54822126,192.3681670201,194.446202918152,191.320480268162,193.408423369542,55335622.1578373,0.0,1.0
2024-01-26,192.42,194.76,191.94,194.27,44594011,190.634406437697,192.952692016453,190.158860677952,192.46723905338,45011704.6390803,0.0,1.0
2024-01-29,191.73,192.2,189.58,192.01,47145622,189.950809408064,190.416447964481,187.820760692541,190.228211101249,47587215.5229482,0.0,1.0
2024-01-30,188.04,191.8,187.47,190.94,55859370,186.295051380026,190.02015983136,185.730340790329,189.168140345151,56382581.5929654,0.0,1.0
2024-01-31,184.4,187.095,184.35,187.04,55467803,182.688829368628,185.358820665528,182.639293351988,185.304331047224,55987346.9469854,0.0,1.0
2024-02-01,186.86,186.95,183.82,183.985,64885408,185.12600138732,185.215166217272,182.114211575603,182.277680430515,65493162.7541244,0.0,1.0
2024-02-02,185.85,187.33,179.25,179.86,102551680,184.12537385119,185.591639943737,177.586619654699,178.190959057708,103512239.130081,0.0,1.0
2024-02-05,187.68,189.25,185.84,188.15,69668820,185.938392060217,187.493822982716,184.115466647862,186.404030616634,70321378.993992,0.0,1.0
2024-02-06,189.3,189.31,186.7695,186.86,43490759,187.543358999356,187.553266202684,185.036341197201,185.12600138732,43898118.9343434,0.0,1.0
2024-02-07,189.41,191.05,188.61,190.64,53438955,187.652338235964,189.277119581759,186.859761969723,188.87092424531,53939495.5677143,0.0,1.0
2024-02-08,188.32,189.535,187.35,189.385,40962046,186.57245307321,187.776178277564,185.611454350393,187.627570227644,41345720.5265618,0.0,1.0
2024-02-09,188.85,189.99,188.0,188.65,45155216,187.335307729468,188.466164233633,186.492125248292,187.136911851544,45520316.7248894,0.24,1.0
2024-02-12,187.15,188.67,186.79,188.415,41781934,185.648942767116,187.156751439336,185.291830186853,186.903796694984,42119760.1858095,0.0,1.0
2024-02-13,185.04,186.21,183.5128,185.77,56529529,183.555866255021,184.716482140875,182.040915331195,184.280011209443,56986596.2857718,0.0,1.0
2024-02-14,184.15,185.53,182.44,185.32,54630517,182.67300459826,184.041936155934,180.976719842013,183.833620484114,55072229.8988552,0.0,1.0
2024-02-15,183.86,184.49,181.35,183.55,65434496,182.385330575271,183.010277590731,179.895462307328,182.077816964489,65963564.0465879,0.0,1.0
2024-02-16,182.31,184.85,181.665,183.42,49752465,180.847762521362,183.367390170993,180.207935815058,181.948859643839,50154736.6010602,0.0,1.0
2024-02-20,181.56,182.43,180.0,181.79,53665553,180.103777979148,180.966800048116,178.556290131343,180.331933238761,54099463.7203451,0.0,1.0
2024-02-21,182.32,182.8888,180.66,181.94,41529674,180.857682315258,181.421920192073,179.210996528492,180.480730147203,41865460.5474905,0.0,1.0
2024-02-22,184.37,184.955,182.46,183.48,52292208,182.891240063976,183.471548006903,180.996559429805,182.008378407216,52715014.5933042,0.0,1.0
2024-02-23,182.52,185.04,182.23,185.01,45119677,181.056078193182,183.555866255021,180.768404170193,183.526106873332,45484490.3757013,0.0,1.0
2024-02-26,181.16,182.76,180.65,182.24,40867421,179.706986223301,181.294153246691,179.201076734595,180.778323964089,41197852.9268778,0.0,1.0
2024-02-27,182.63,183.9225,179.56,181.1,54318851,181.16519592604,182.447329287122,178.119819199911,179.647467459924,54758043.935657,0.0,1.0
2024-02-28,181.42,183.12,180.13,182.51,48953939,179.964900864602,181.651265826953,178.685247451994,181.046158399286,49349754.1504599,0.0,1.0
2024-02-29,180.75,182.57,179.53,181.27,136682597,179.300274673557,181.105677162663,178.090059818223,179.816103956159,137787738.767996,0.0,1.0
2024-03-01,179.66,180.53,177.38,179.55,73563082,178.219017138873,179.082039207841,175.957304130543,178.109899406015,74157873.4093314,0.0,1.0
2024-03-04,175.1,176.9,173.79,176.15,81510101,173.695591122212,175.481154023526,172.396098121812,174.737169481312,82169147.7192299,0.0,1.0
2024-03-05,170.12,172.04,169.62,170.76,95132355,168.755533761912,170.660134189979,168.259544067103,169.390400571268,95901543.9187494,0.0,1.0
2024-03-06,169.12,171.24,168.68,171.06,68587707,167.763554372293,169.866550678285,167.327083440861,169.687994388153,69142270.2102437,0.0,1.0
2024-03-07,169.0,170.73,168.49,169.15,71765061,167.644516845539,169.360641189579,167.138607356834,167.793313753982,72345314.5811773,0.0,1.0
2024-03-08,170.73,173.7,168.94,169.0,76267041,169.360641189579,172.306819976746,167.584998082162,167.644516845539,76883695.1635915,0.0,1.0
2024-03-11,172.75,174.38,172.05,172.94,58929918,171.364439556609,172.981365961687,170.670053983876,171.552915640636,59406393.5367236,0.0,1.0
2024-03-12,173.23,174.03,171.01,173.15,59544927,171.840589663626,172.63417317532,169.638395418672,171.761231312456,60026375.1678303,0.0,1.0
2024-03-13,171.13,173.185,170.76,172.77,51948951,169.757432945427,171.795950591093,169.390400571268,171.384279144401,52368982.2023165,0.0,1.0
2024-03-14,173.0,174.3078,172.05,172.91,72571635,171.612434404013,172.909745049756,170.670053983876,171.523156258948,73158410.1035654,0.0,1.0
2024-03-15,172.62,172.62,170.285,171.17,121752699,171.235482235958,171.235482235958,168.919210361199,169.797112121011,122737125.66429,0.0,1.0
2024-03-18,173.72,177.71,173.52,175.57,75604184,172.326659564539,176.284657329117,172.128263686615,174.161821435333,76215478.6593605,0.0,1.0
2024-03-19,176.08,176.605,173.03,174.34,55215244,174.667730924039,175.188520103588,171.642193785702,172.941686786102,55661684.6860404,0.0,1.0
2024-03-20,178.67,178.67,175.09,175.72,53423102,177.236957543151,177.236957543151,173.685671328316,174.310618343776,53855052.3923099,0.0,1.0
2024-03-21,171.37,177.49,170.84,177.05,106181270,169.995507998935,176.066421863401,169.469758922437,175.629950931969,107039794.486887,0.0,1.0
2024-03-22,172.28,173.05,170.06,171.76,71160138,170.898209243488,171.662033373494,168.696014998535,170.382379960886,71735500.5000273,0.0,1.0
2024-03-25,170.85,171.94,169.45,170.565,54288328,169.479678716333,170.560936251018,168.090907570867,169.196964590292,54727274.1431397,0.0,1.0
2024-03-26,169.71,171.42,169.58,170.0,57388449,168.348822212168,170.045106968416,168.219864891518,168.636496235158,57852461.0496862,0.0,1.0
2024-03-27,173.31,173.6,170.11,170.41,60273265,171.919948014795,172.207622037784,168.745613968016,169.043207784901,60760602.1161142,0.0,1.0
2024-03-28,171.48,172.23,170.51,171.75,65672690,170.104625731793,170.848610274007,169.142405723863,170.37246016699,66203683.9548167,0.0,1.0
2024-04-01,170.03,171.25,169.475,171.19,43772506,168.666255616846,169.876470472181,168.115707055608,169.816951708804,44126426.877509,0.0,1.0
2024-04-02,168.84,169.34,168.2302,169.08,49013991,167.4858001432,167.981789838009,166.880891111411,167.723875196708,49410291.6985467,0.0,1.0
2024-04-03,169.65,170.68,168.58,168.79,45571129,168.289303448791,169.311042220098,167.227885501899,167.436201173719,45939592.5731104,0.0,1.0
2024-04-04,168.82,171.92,168.82,170.29,53355055,167.465960555408,170.541096663225,167.465960555408,168.924170258147,53786455.2009648,0.0,1.0
2024-04-05,169.58,170.39,168.95,169.59,41975776,168.219864891518,169.023368197109,167.594917876058,168.229784685414,42315169.4876847,0.0,1.0
2024-04-08,168.45,169.2,168.24,169.03,37216858,167.098928181249,167.842912723463,166.890612509429,167.674276227228,37517773.4431662,0.0,1.0
2024-04-09,169.67,170.08,168.35,168.7,42231444,168.309143036583,168.715854586327,166.999730242287,167.346923028653,42572904.681254,0.0,1.0
2024-04-10,167.78,169.09,167.11,168.8,49709336,166.434301990204,167.733794990605,165.76967579916,167.446120967615,50111258.8832252,0.0,1.0
2024-04-11,175.04,175.46,168.16,168.34,91070275,173.636072358835,174.052703702475,166.811254158259,166.989810448391,91806620.1305024,0.0,1.0
2024-04-12,176.55,178.36,174.21,174.26,101670886,175.133961237159,176.929443932369,172.812729465452,172.862328434933,102492941.954261,0.0,1.0
2024-04-15,172.69,176.63,172.5,175.36,73531773,171.304920793232,175.213319588329,171.116444709204,173.953505763513,74126311.2616417,0.0,1.0
2024-04-16,169.38,173.76,168.27,171.75,73711235,168.021469013594,172.366338740123,166.920371891117,170.37246016699,74307224.2945922,0.0,1.0
2024-04-17,168.0,170.65,168.0,169.61,50901210,166.65253745592,169.28128283841,166.65253745592,168.249624273206,51312769.7336254,0.0,1.0
2024-04-18,167.04,168.64,166.55,168.03,43122903,165.700237241887,167.287404265276,165.214167340973,166.682296837609,43471571.5379743,0.0,1.0
2024-04-19,165.0,166.4,164.075,166.21,68149377,163.676599287065,165.065370432531,162.759018351668,164.876894348503,68700396.1102498,0.0,1.0
2024-04-22,165.84,167.26,164.77,165.515,48116443,164.509861974344,165.918472707603,163.448444027452,164.187468672718,48505486.609456,0.0,1.0
2024-04-23,166.9,167.05,164.92,165.35,49537761,165.56136012734,165.710157035783,163.597240935895,164.023792073431,49938296.6203035,0.0,1.0
2024-04-24,169.02,169.3,166.21,166.54,48251835,167.664356433331,167.942110662425,164.876894348503,165.204247547077,48641973.3161527,0.0,1.0
2024-04-25,169.89,170.61,168.1511,169.525,50558329,168.5273785023,169.241603662825,166.802425541692,168.165306025089,50967116.3827709,0.0,1.0
2024-04-26,169.3,171.34,169.18,169.88,44838354,167.942110662425,169.965748617246,167.82307313567,168.517458708403,45200892.7496374,0.0,1.0
2024-04-29,173.5,176.03,173.1,173.37,68169419,172.108424098823,174.618131954558,171.711632342975,171.979466778172,68720600.1590534,0.0,1.0
2024-04-30,170.33,174.99,170.0,173.33,65934776,168.963849433732,173.586473389354,168.636496235158,171.939787602587,66467889.0408726,0.0,1.0
2024-05-01,169.3,172.705,169.11,169.58,50383147,167.942110662425,171.319800484076,167.753634578397,168.219864891518,50790517.9555925,0.0,1.0
2024-05-02,173.03,173.415,170.89,172.51,94214915,171.642193785702,172.024105850705,169.519357891918,171.1263645031,94976685.9936742,0.0,1.0
2024-05-03,183.38,187.0,182.66,186.645,163224109,181.909180468254,185.500145858673,181.194955307729,185.147993175359,164543851.120497,0.0,1.0
2024-05-06,181.71,184.2,180.42,182.354,78569667,180.252574887591,182.722603567741,178.972921474983,180.891409614505,79204938.9556479,0.0,1.0
2024-05-07,182.4,184.9,181.32,183.45,77305771,180.937040666428,183.416989140474,179.86570292564,181.978619025527,77930823.7741964,0.0,1.0
2024-05-08,182.74,183.07,181.45,182.85,45057087,181.274313658898,181.601666857472,179.99466024629,181.383431391756,45421394.3067153,0.0,1.0
2024-05-09,184.57,184.66,182.11,182.56,48982972,183.0896359419,183.178914086966,180.649366643439,181.095757368767,49379021.8956409,0.0,1.0
2024-05-10,183.05,185.09,182.13,184.9,50759496,181.829822117085,183.856223849501,180.915954669132,183.667490354815,51100120.0717061,0.25,1.0
2024-05-13,186.28,187.1,184.62,185.435,72044809,185.038291526744,185.852825556441,183.389356783699,184.198924142483,72528269.2019468,0.0,1.0
2024-05-14,187.43,188.3,186.29,187.51,52393619,186.180625836685,187.04482657551,185.04822486857,186.260092571289,52745208.9337377,0.0,1.0
2024-05-15,189.72,190.65,187.37,187.91,70399988,188.455361114741,189.379161904519,186.121025785731,186.657426244312,70872410.5504647,0.0,1.0
2024-05-16,189.84,191.095,189.6601,190.47,52845230,188.574561216648,189.821195615757,188.395860397206,189.200361751659,53199850.4913627,0.0,1.0
2024-05-17,189.87,190.81,189.18,189.51,41282925,188.604361242124,189.538095373728,187.91896065616,188.246760936404,41559956.0801637,0.0,1.0
2024-05-20,191.04,191.9199,189.01,189.325,44361275,189.766562235716,190.640596982948,187.750093845125,188.062994112631,44658963.4978641,0.0,1.0
2024-05-21,192.35,192.73,190.9201,191.09,42309401,191.067830014866,191.445297004238,189.647461467228,189.816228944844,42593320.2973876,0.0,1.0
2024-05-22,190.9,192.8231,190.27,192.265,34648547,189.627495450158,191.537776416634,189.001694915147,190.983396609349,34881057.7632638,0.0,1.0
2024-05-23,186.88,191.0,186.625,190.98,51005924,185.634292036278,189.726828868414,185.380991819726,189.706962184763,51348201.7388101,0.0,1.0
2024-05-24,189.98,190.58,188.0404,188.82,36326975,188.713628002206,189.30962851174,186.786957021718,187.561360350439,36570748.936157,0.0,1.0
2024-05-28,189.99,193.0,189.1,191.51,52280051,188.723561344031,191.713497233528,187.839493921555,190.233429301518,52630878.830139,0.0,1.0
2024-05-29,190.29,192.247,189.51,189.61,53068016,189.021561598798,190.965516594063,188.246760936404,188.346094354659,53424131.5076735,0.0,1.0
2024-05-30,191.29,192.18,190.63,190.76,49947941,190.014895781355,190.898963203831,189.359295220868,189.4884286646,50283119.0923271,0.0,1.0
2024-05-31,192.25,192.57,189.91,191.44,75158277,190.96849659661,191.286363535029,188.644094609427,190.163895908739,75662630.2806978,0.0,1.0
2024-06-03,194.03,194.99,192.52,192.9,50080539,192.736631441562,193.690232256817,191.236696825901,191.614163815272,50416606.8976683,0.0,1.0
2024-06-04,194.35,195.32,193.0342,194.635,47471445,193.05449837998,194.018032537061,191.747469262572,193.337598622009,47790004.4452254,0.0,1.0
2024-06-05,195.87,196.9,194.87,195.4,54156785,194.564366337467,195.587500545501,193.57103215491,194.097499271665,54520206.7451099,0.0,1.0
2024-06-06,194.48,196.5,194.17,195.685,41181753,193.183631823713,195.190166872478,192.87569822712,194.380599513694,41458105.1605269,0.0,1.0
2024-06-07,196.89,196.94,194.14,194.65,53103912,195.577567203675,195.627233912803,192.845898201643,193.352498634747,53460268.389531,0.0,1.0
2024-06-10,193.12,197.3,192.15,196.9,97262077,191.832697335435,195.984834218524,190.869163178355,195.587500545501,97914758.9078413,0.0,1.0
2024-06-11,207.15,207.16,193.63,193.65,172373296,205.769175916712,205.779109258537,192.339297768539,192.35916445219,173530015.403536,0.0,1.0
2024-06-12,213.07,220.2,206.9,207.37,198134293,211.64971427745,218.732186999082,205.520842371072,205.987709436874,199463882.829385,0.0,1.0
2024-06-13,214.24,216.75,211.6,214.74,97862729,212.811915271042,215.30518406926,210.189513029091,213.30858236232,98519441.6123603,0.0,1.0
2024-06-14,212.49,215.17,211.3,213.85,70122748,211.073580451567,213.73571606082,209.891512774324,212.424514939845,70593310.1179332,0.0,1.0
2024-06-17,216.67,218.95,212.72,213.37,93728300,215.225717334656,217.490519270886,211.302047313555,211.947714532217,94357268.3250616,0.0,1.0
2024-06-18,214.29,218.63,213.0,217.59,79943254,212.86158198017,217.172652332468,211.580180884671,216.139584782608,80479717.1020551,0.0,1.0
2024-06-20,209.68,214.24,208.85,213.93,86172451,208.282311398581,212.811915271042,207.457844027059,212.503981674449,86750715.432108,0.0,1.0
2024-06-21,207.49,211.89,207.11,210.39,246421353,206.106909538781,210.477579942033,205.729442549409,208.987578668197,248074975.498817,0.0,1.0
2024-06-24,208.14,212.7,206.59,207.72,80727006,206.752576757443,211.282180629904,205.21290877448,206.335376400769,81268728.508048,0.0,1.0
2024-06-25,209.07,211.38,208.61,209.15,56713868,207.676377547221,209.970979508928,207.219443823245,207.755844281826,57094449.1752026,0.0,1.0
2024-06-26,213.25,214.86,210.64,211.5,66213186,211.82851443031,213.427782464227,209.235912213836,210.090179610835,66657512.8115972,0.0,1.0
2024-06-27,214.1,215.7395,212.35,214.69,49772707,212.672848485484,214.301419877786,210.934513666009,213.258915653193,50106709.1760298,0.0,1.0
2024-06-28,210.62,216.07,210.3,215.77,82542718,209.216045530185,214.629716825121,208.898178591767,214.331716570354,83096624.9319139,0.0,1.0
2024-07-01,216.75,217.51,211.92,212.09,60402929,215.30518406926,216.060118048004,210.507379967509,210.676246778544,60808265.7988319,0.0,1.0
2024-07-02,220.27,220.38,215.1,216.15,58046178,218.801720391861,218.910987151943,213.666182668041,214.709183559726,58435699.7063886,0.0,1.0
2024-07-03,221.55,221.55,219.03,220.0,37369801,220.073188145535,220.073188145535,217.569986005491,218.533520162571,37620572.8708528,0.0,1.0
2024-07-05,226.34,226.45,221.65,221.65,60412408,224.831258879983,224.940525640065,220.17252156379,220.17252156379,60817808.4081234,0.0,1.0
2024-07-08,227.82,227.85,223.25,227.09,59085861,226.301393470168,226.331193495644,221.761856255882,225.576259516901,59482359.5498296,0.0,1.0
2024-07-09,228.68,229.4,226.3721,227.93,48169822,227.155660867167,227.870861478608,224.863144907243,226.410660230249,48493067.9381197,0.0,1.0
2024-07-10,232.98,233.08,229.25,229.3,62627687,231.426997852163,231.526331270418,227.721861351225,227.771528060352,63047953.1458159,0.0,1.0
2024-07-11,227.57,232.39,225.77,231.39,64710617,226.053059924528,230.840930684454,224.265058395926,229.847596501897,65144860.7490941,0.0,1.0
2024-07-12,230.54,232.64,228.68,228.92,53046527,229.003262446723,231.089264230093,227.155660867167,227.394061070981,53402498.3046917,0.0,1.0
2024-07-15,234.4,237.23,233.09,236.48,62631252,232.837532391394,235.64866812803,231.536264612244,234.903667491113,63051542.0689221,0.0,1.0
2024-07-16,234.82,236.27,232.33,235.0,43234278,233.254732748068,234.695067312776,230.781330633501,233.433532900928,43524403.7295706,0.0,1.0
2024-07-17,228.88,231.4599,226.64,229.45,57345884,227.354327703678,229.917030561258,225.12925913475,227.920528187736,57730706.3493723,0.0,1.0
2024-07-18,224.18,230.44,222.27,230.28,66034585,222.68565704566,228.903929028468,220.788388756976,228.744995559258,66477713.3008824,0.0,1.0
2024-07-19,224.31,226.8,223.275,224.82,49151453,222.814790489392,225.28819260396,221.786689610446,223.321390922496,49481286.2207857,0.0,1.0
2024-07-22,223.96,227.78,223.09,227.01,48201835,222.467123525497,226.261660102866,221.602922786673,225.496792782296,48525295.7629164,0.0,1.0
2024-07-23,225.01,226.94,222.68,224.365,39960260,223.510124417182,225.427259389518,221.195655771824,222.869423869433,40228415.2722202,0.0,1.0
2024-07-24,218.54,224.8,217.13,224.0,61777576,217.083252256038,223.301524238845,215.682651058632,222.5068568928,62192137.4345196,0.0,1.0
2024-07-25,217.49,220.85,214.62,218.93,51391199,216.040251364353,219.377854217745,213.189382260414,217.470652587235,51736062.145474,0.0,1.0
2024-07-26,217.96,219.49,216.01,218.7,41601345,216.507118430154,218.026919729467,214.570116774168,217.242185725247,41880512.8530921,0.0,1.0
2024-07-29,218.24,219.3,215.75,216.96,36311778,216.78525200127,217.838186234781,214.311849886703,215.513784247597,36555449.955948,0.0,1.0
2024-07-30,218.8,220.325,216.12,219.19,41643840,217.341519143502,218.856353771902,214.679383534249,217.7289194747,41923293.0178606,0.0,1.0
2024-07-31,222.08,223.82,220.63,221.44,50036262,220.59965526229,222.328056739939,219.159320697582,219.963921385453,50372032.7747018,0.0,1.0
2024-08-01,218.36,224.48,217.02,224.37,62500996,216.904452103177,222.983657300427,215.573384298551,222.874390540346,62920411.9796862,0.0,1.0
2024-08-02,219.86,225.6,217.71,219.15,105568560,218.394453377013,224.096191584891,216.258784884515,217.689186107397,106276982.966835,0.0,1.0
2024-08-05,209.27,213.5,196.0,199.09,119548589,207.875044383733,212.07684797595,194.6934997812,197.762902405301,120350825.632765,0.0,1.0
2024-08-06,207.23,209.99,201.07,205.3,69660488,205.848642651316,208.590244995174,199.729704086764,203.931507678981,70127948.0996748,0.0,1.0
2024-08-07,209.82,213.64,206.39,206.9,63516417,208.421378184139,212.215914761508,205.014241937968,205.520842371072,63942647.0117939,0.0,1.0
2024-08-08,213.31,214.2,208.83,213.11,47161149,211.888114481264,212.77218190374,207.437977343408,211.689447644752,47477626.1887947,0.0,1.0
2024-08-09,216.24,216.78,211.97,212.1,42201646,214.798583636156,215.334984094737,210.557046676637,210.68618012037,42484842.2022086,0.0,1.0
2024-08-12,217.53,219.5099,215.6,216.07,38028092,216.328318277294,218.29728089099,214.408980005446,214.876383626051,38239334.1687077,0.25,1.0
2024-08-13,221.27,221.89,219.01,219.01,44155331,220.047657726368,220.664232715252,217.800142444307,217.800142444307,44400609.3558125,0.0,1.0
2024-08-14,221.72,223.03,219.7,220.57,41960574,220.495171831203,221.797935114168,218.486330738388,219.351524674402,42193660.704744,0.0,1.0
2024-08-15,224.72,225.35,222.76,224.6,46414013,223.478599196771,224.10511894354,221.529426651267,223.359262102148,46671838.1037297,0.0,1.0
2024-08-16,226.05,226.8271,223.6501,223.92,44340240,224.801251995506,225.574059130766,222.414609550631,222.683018565953,44586545.5064297,0.0,1.0
2024-08-19,225.89,225.99,223.04,225.72,40687813,224.642135869342,224.741583448194,221.807879872053,224.473074985293,40913829.6473272,0.0,1.0
2024-08-20,226.51,227.17,225.45,225.77,30299033,225.258710858226,225.915064878651,224.204566522392,224.522798774719,30467341.0350354,0.0,1.0
2024-08-21,226.4,227.98,225.05,226.52,34765480,225.149318521488,226.720590267354,223.806776206983,225.268655616111,34958598.6921333,0.0,1.0
2024-08-22,224.53,228.34,223.9,227.79,43695321,223.289648796951,227.078601551222,222.663129050182,226.531639867535,43938044.0472257,0.0,1.0
2024-08-23,226.84,228.22,224.33,225.6589,38677250,225.586887868438,226.959264456599,223.090753639247,224.412312514614,38892098.1751241,0.0,1.0
2024-08-26,227.18,227.28,223.8905,226.76,30602208,225.925009636536,226.024457215388,222.653681530191,225.507329805357,30772200.1412087,0.0,1.0
2024-08-27,228.03,228.85,224.89,225.995,35934559,226.77031405678,227.585784203369,223.64766008082,224.746555827137,36134171.806625,0.0,1.0
2024-08-28,226.49,229.86,225.68,227.92,38052167,225.238821342456,228.590204749776,224.433295953752,226.660921720043,38263542.9028747,0.0,1.0
2024-08-29,229.79,232.92,228.88,230.1,51906297,228.52059144458,231.633300662655,227.615618477024,228.828878939022,52194631.1806331,0.0,1.0
2024-08-30,229.0,230.4,227.48,230.19,52990770,227.734955571647,229.127221675578,226.223352373093,228.918381759989,53285128.3174325,0.0,1.0
2024-09-03,222.77,229.0,221.17,228.55,50190574,221.539371409152,227.734955571647,219.948210147516,227.287441466812,50469377.5145293,0.0,1.0
2024-09-04,220.85,221.78,217.48,221.66,43262758,219.629977895189,220.554840378515,216.278594487868,220.435503283892,43503078.2039217,0.0,1.0
2024-09-05,222.38,225.48,221.52,221.625,36615398,221.151525851628,224.234400796048,220.296276673499,220.400696631294,36818792.797762,0.0,1.0
2024-09-06,220.82,225.24,219.77,223.95,48423011,219.600143621533,223.995726606802,218.555944043584,222.712852839608,48691995.8825178,0.0,1.0
2024-09-09,220.91,221.27,216.71,220.82,67179965,219.6896464425,220.047657726368,215.512848130706,219.600143621533,67553142.8470586,0.0,1.0
2024-09-10,220.11,221.48,216.73,218.92,51591033,218.894065811682,220.256497641958,215.532737646476,217.71063962334,51877615.9212991,0.0,1.0
2024-09-11,222.66,223.09,217.89,221.455,44587072,221.429979072414,221.857603661479,216.686329561162,220.231635747245,44834748.6329904,0.0,1.0
2024-09-12,222.77,223.55,219.82,222.5,37498225,221.539371409152,222.315062524199,218.605667833011,221.270862946251,37706523.8116177,0.0,1.0
2024-09-13,222.5,224.04,221.91,223.58,36766619,221.270862946251,222.802355660575,220.684122231023,222.344896797855,36970853.8149785,0.0,1.0
2024-09-16,216.32,217.22,213.92,216.54,59357427,215.125002573182,216.020030782852,212.738260680728,215.343787246657,59687151.4470847,0.0,1.0
2024-09-17,216.79,216.9,214.5,215.75,45519339,215.592406193787,215.701798530525,213.315056638071,214.558151373724,45772194.2809987,0.0,1.0
2024-09-18,220.69,222.71,217.54,217.55,59894928,219.470861769025,221.479702861841,216.338263035179,216.348207793065,60227638.2102654,0.0,1.0
2024-09-19,228.87,229.82,224.63,224.99,66781315,227.605673719139,228.550425718235,223.389096375804,223.747107659672,67152278.3870074,0.0,1.0
2024-09-20,228.2,233.09,227.62,229.97,318679888,226.939374940829,231.802361546704,226.362578983486,228.699597086514,320450122.24327,0.0,1.0
2024-09-23,226.47,229.45,225.81,227.34,54146023,225.218931826685,228.182469676482,224.56257780626,226.0841257627,54446798.6299058,0.0,1.0
2024-09-24,227.37,229.35,225.73,228.645,43556068,226.113960036355,228.08302209763,224.483019743178,227.381916666721,43798017.5110273,0.0,1.0
2024-09-25,226.37,227.29,224.02,224.93,42308715,225.119484247833,226.034401973273,222.782466144805,223.68743911236,42543735.5924566,0.0,1.0
2024-09-26,227.52,228.5,225.41,227.3,36636707,226.263131404634,227.237717677386,224.164787490851,226.044346731159,36840220.1670815,0.0,1.0
2024-09-27,227.79,229.52,227.3,228.46,34025967,226.531639867535,228.252082981679,226.044346731159,227.197938645845,34214977.7729163,0.0,1.0
2024-09-30,233.0,233.0,229.65,230.04,54793391,231.712858725737,231.712858725737,228.381364834187,228.76921039171,55097762.6930548,0.0,1.0
2024-10-01,226.21,229.65,223.74,229.52,63285048,224.960368121669,228.381364834187,222.504012924019,228.252082981679,63636589.9807623,0.0,1.0
2024-10-02,226.78,227.37,223.02,225.89,32880605,225.527219321127,226.113960036355,221.787990356283,224.642135869342,33063253.4039383,0.0,1.0
2024-10-03,225.67,226.805,223.32,225.14,34044158,224.423351195867,225.55208121584,222.086333092839,223.89627902795,34233269.8220642,0.0,1.0
2024-10-04,226.8,228.0,224.13,227.9,37345098,225.547108836897,226.740479783124,222.891858481542,226.641032204272,37552546.2067658,0.0,1.0
2024-10-07,221.69,225.69,221.33,224.5,39505354,220.465337557548,224.443240711638,220.10732627368,223.259814523296,39724802.2083014,0.0,1.0
2024-10-08,225.77,225.98,223.25,224.3,31855693,224.522798774719,224.731638690309,222.016719787643,223.060919365591,32032648.1224134,0.0,1.0
2024-10-09,229.54,229.75,224.83,225.23,33591091,228.271972497449,228.480812413039,223.587991533508,223.985781848917,33777686.0811336,0.0,1.0
2024-10-10,229.04,229.5,227.17,227.78,28183544,227.774734603188,228.232193465908,225.915064878651,226.521695109649,28340100.7096142,0.0,1.0
2024-10-11,227.55,229.41,227.34,229.3,31759188,226.292965678289,228.142690644941,226.0841257627,228.033298308204,31935607.0469907,0.0,1.0
2024-10-14,231.3,231.73,228.6,228.7,39882085,230.022249885249,230.449874474313,227.337165256238,227.43661283509,40103625.9105453,0.0,1.0
2024-10-15,233.85,237.49,232.37,233.61,64751367,232.558163145981,236.178055016203,231.086338978968,232.319488956736,65111054.2331082,0.0,1.0
2024-10-16,231.78,232.12,229.84,231.6,34082240,230.499598263739,230.837720031837,228.570315234006,230.320592621805,34271563.3636864,0.0,1.0
2024-10-17,232.15,233.85,230.52,233.43,32993810,230.867554305493,232.558163145981,229.246558770201,232.140483314801,33177087.246156,0.0,1.0
2024-10-18,235.0,236.18,234.01,236.18,46431472,233.701810302782,234.875291733238,232.717279272144,234.875291733238,46689394.0866923,0.0,1.0
2024-10-21,236.48,236.85,234.45,234.45,36254470,235.173634469795,235.541590511548,233.154848619094,233.154848619094,36455859.8795697,0.0,1.0
2024-10-22,235.86,236.22,232.6,233.885,38846578,234.557059480911,234.915070764779,231.315068410328,232.592969798579,39062366.7748771,0.0,1.0
2024-10-23,230.76,235.144,227.76,234.08,52286979,229.485232959446,233.845014816329,226.501805593879,232.786892577341,52577427.8302788,0.0,1.0
2024-10-24,230.57,230.82,228.41,229.98,31109503,229.296282559627,229.544901506758,227.148214856419,228.709541844399,31282313.1131432,0.0,1.0
2024-10-25,231.41,233.22,229.57,229.74,38802304,230.131642221986,231.931643399212,228.301806771105,228.470867655154,39017846.8373271,0.0,1.0
2024-10-28,233.4,234.73,232.55,233.32,36087134,232.110649041146,233.433301839881,231.265344620902,232.031090978064,36287594.3451733,0.0,1.0
2024-10-29,233.67,234.325,232.32,233.1,35417247,232.379157504047,233.030539145529,231.036615189542,231.812306304589,35613986.1912782,0.0,1.0
2024-10-30,230.1,233.47,229.55,232.61,47070907,228.828878939022,232.180262346342,228.281917255334,231.325013168213,47332381.0828363,0.0,1.0
2024-10-31,225.91,229.83,225.37,229.34,64370086,224.662025385112,228.560370476121,224.12500845931,228.073077339745,64727655.256079,0.0,1.0
2024-11-01,222.91,225.35,220.27,220.965,65276741,221.678598019545,224.10511894354,219.053181937846,219.744342610869,65639346.6320419,0.0,1.0
2024-11-04,222.01,222.79,219.71,220.99,44944468,220.783569809875,221.559260924922,218.496275496273,219.769204505582,45194129.9312831,0.0,1.0
2024-11-05,223.45,223.95,221.14,221.795,28111338,222.215614945347,222.712852839608,219.91837587386,220.569757515342,28267493.6126559,0.0,1.0
2024-11-06,222.72,226.065,221.19,222.61,54561121,221.489647619726,224.816169132333,219.968099663286,221.380255282988,54864202.4569177,0.0,1.0
2024-11-07,227.48,227.875,224.57,224.625,42137691,226.223352373093,226.616170309559,223.329427828492,223.384123996861,42371761.5715967,0.0,1.0
2024-11-08,226.96,228.66,226.405,227.17,38328824,225.954843910192,227.647314982836,225.402301883534,226.163913866224,38499329.089389,0.25,1.0
2024-11-11,224.23,225.7,221.5,225.0,42005602,223.236934481769,224.700424173997,220.519025053346,224.003524320555,42192463.170691,0.0,1.0
2024-11-12,224.23,225.59,223.355,224.55,40398299,223.236934481769,224.590911339884,222.365809664967,223.555517271914,40578010.1119861,0.0,1.0
2024-11-13,225.12,226.65,222.76,224.01,48566217,224.122992866859,225.646216832239,221.773444789541,223.017908813544,48782262.9494106,0.0,1.0
2024-11-14,228.22,228.87,225.0,225.02,44923941,227.209263646387,227.856384938868,224.003524320555,224.023435744939,45123784.3496397,0.0,1.0
2024-11-15,225.0,226.92,224.27,226.4,47923696,224.003524320555,225.915021061424,223.276757330537,225.397324027438,48136883.7062112,0.0,1.0
2024-11-18,228.02,229.74,225.17,225.25,44686020,227.010149402546,228.722531899575,224.172771427819,224.252417125355,44884804.9623182,0.0,1.0
2024-11-19,228.28,230.16,226.66,226.98,36211774,227.268997919539,229.14067181164,225.656172544431,225.974755334576,36372861.4302537,0.0,1.0
2024-11-20,229.0,229.93,225.89,228.06,35169566,227.985809197365,228.911690431223,224.889582705645,227.049972251314,35326017.1865692,0.0,1.0
2024-11-21,228.52,230.155,225.7103,228.88,42108327,227.507935012147,229.135693955544,224.710678557554,227.86634065106,42295645.14102,0.0,1.0
2024-11-22,229.87,230.7199,228.06,228.06,38168252,228.851956158071,229.698092137271,227.049972251314,227.049972251314,38338042.7877132,0.0,1.0
2024-11-25,232.87,233.245,229.74,231.46,90152832,231.838669815678,232.212009022879,228.722531899575,230.434914396603,90553875.2639112,0.0,1.0
2024-11-26,235.06,235.57,233.33,233.33,45986189,234.018970785732,234.526712107525,232.296632576511,232.296632576511,46190757.7409064,0.0,1.0
2024-11-27,234.93,235.69,233.8101,234.465,33498439,233.889546527235,234.646180653829,232.77460631885,233.426605910306,33647456.2079396,0.0,1.0
2024-11-29,237.33,237.81,233.97,234.81,28481377,236.278917453321,236.756791638538,232.933798156801,233.770077980931,28608075.8971879,0.0,1.0
2024-12-02,239.59,240.79,237.16,237.27,48137103,238.528908408719,239.723593871762,236.109670346057,236.219183180169,48351240.0434413,0.0,1.0
2024-12-03,242.65,242.76,238.9,239.81,38861017,241.575356339478,241.684869173591,237.841964267469,238.747934076943,39033889.5404499,0.0,1.0
2024-12-04,243.01,244.11,241.25,242.87,44383935,241.933761978391,243.028890319514,240.181556632595,241.794382007703,44581376.142588,0.0,1.0
2024-12-05,243.04,244.54,242.13,243.99,40033878,241.963629114967,243.456985943771,241.057659305493,242.90942177321,40211967.9916726,0.0,1.0
2024-12-06,242.84,244.63,242.08,242.905,36870619,241.764514871127,243.546587353499,241.007880744533,241.829227000375,37034637.2904757,0.0,1.0
2024-12-09,246.75,247.24,241.75,241.83,44649232,245.657198338208,246.145028235618,240.679342242196,240.758987939732,44847853.3115569,0.0,1.0
2024-12-10,247.77,248.21,245.34,246.89,36914806,246.672680981795,247.110732318244,244.253442919133,245.796578308897,37079020.8555565,0.0,1.0
2024-12-11,246.49,250.8,246.2601,247.96,45205814,245.398349821216,249.689261775978,245.169467997921,246.861839513443,45406911.2566487,0.0,1.0
2024-12-12,247.96,248.74,245.68,246.89,32777532,246.861839513443,247.638385064421,244.591937133662,245.796578308897,32923342.2660184,0.0,1.0
2024-12-13,248.13,249.2902,246.24,247.815,33155290,247.031086620708,248.186148349227,245.149457016415,246.717481686659,33302780.7157383,0.0,1.0
2024-12-16,251.04,251.38,247.65,247.99,51694753,249.928198868587,250.266693083116,246.553212435491,246.89170665002,51924716.1859618,0.0,1.0
2024-12-17,253.48,253.83,249.78,250.08,51356360,252.357392643441,252.705842570162,248.673779132392,248.972450498153,51584817.8507417,0.0,1.0
2024-12-18,248.05,254.28,247.74,252.16,56774101,246.951440923172,253.153849618803,246.642813845219,251.043238634094,57026659.5748726,0.0,1.0
2024-12-19,249.79,252.0,247.0949,247.5,60882264,248.683734844584,250.883947239021,246.000570851711,246.40387675261,61153097.6646469,0.0,1.0
2024-12-20,254.49,255.0,245.69,248.04,147495267,253.362919574836,253.870660896629,244.601892845854,246.94148521098,148151397.062438,0.0,1.0
2024-12-23,255.27,255.65,253.45,254.77,40858774,254.139465125813,254.51778218911,252.327525506865,253.641679516212,41040533.5268041,0.0,1.0
2024-12-24,258.2,258.21,255.29,255.49,23234705,257.056488798077,257.066444510269,254.159376550197,254.358490794038,23338064.1704497,0.0,1.0
2024-12-26,259.02,260.1,257.63,258.19,27262983,257.872857197823,258.948074114561,256.489013203131,257.046533085885,27384261.8932273,0.0,1.0
2024-12-27,255.59,258.7,253.06,257.83,42355321,254.458047915958,257.554274407678,251.939252731376,256.688127446972,42543737.88942,0.0,1.0
2024-12-30,252.2,253.5,250.75,252.23,35557542,251.083061482862,252.377304067825,249.639483215018,251.112928619438,35715719.0908798,0.0,1.0
2024-12-31,250.42,253.28,249.43,252.44,39480718,249.310944712681,252.158278399601,248.325329205671,251.32199857547,39656347.2692866,0.0,1.0
2025-01-02,243.85,249.1,241.8201,248.93,55740731,242.770041802521,247.996790703334,240.749131784662,247.82754359607,55988692.6468736,0.0,1.0
2025-01-03,243.36,244.18,241.89,243.36,40244114,242.282211905112,243.098580304858,240.818722212884,242.282211905112,40423139.2227659,0.0,1.0
2025-01-06,245.0,247.33,243.2,244.31,45045571,243.914948704604,246.234629645346,242.12292051004,243.228004563354,45245955.4185237,0.0,1.0
2025-01-07,242.21,245.55,241.35,242.98,40855960,241.137305003029,244.462512875166,240.281113754515,241.903894841815,41037707.0087753,0.0,1.0
2025-01-08,242.7,243.7123,240.05,241.92,37628940,241.625134900438,242.632951645637,238.986871169552,240.848589349461,37796331.6679081,0.0,1.0
2025-01-10,236.85,240.16,233.0,240.01,61710856,235.801043268104,239.096384003664,231.968094074175,238.947048320784,61985375.6413684,0.0,1.0
2025-01-13,234.4,234.67,229.72,233.53,49630725,233.361893781058,233.630698010243,228.70262047519,232.495746820352,49851506.394247,0.0,1.0
2025-01-14,233.28,236.12,232.472,234.75,39435294,232.246854015551,235.074276278086,231.442432470436,233.710343707779,39610721.2014334,0.0,1.0
2025-01-15,237.87,238.96,234.43,234.635,39831969,236.816525911691,237.901698540621,233.391760917634,233.595853017571,40009160.8030901,0.0,1.0
2025-01-16,228.26,238.01,228.03,237.35,71759052,227.249086495155,236.955905882379,227.020105114738,236.298828877705,72078270.8619127,0.0,1.0
2025-01-17,229.98,232.29,228.48,232.115,68488301,228.961468992183,231.261238508541,227.468112163379,231.08701354518,68792969.9844726,0.0,1.0
2025-01-21,222.64,224.42,219.38,224.0,98070429,221.653976243237,223.426093013417,218.408414068637,223.007953101352,98506693.5528354,0.0,1.0
2025-01-22,223.83,224.12,219.79,219.79,64126500,222.838705994088,223.127421647657,218.81659826851,218.81659826851,64411765.5905828,0.0,1.0
2025-01-23,223.66,227.03,222.3,224.74,60234760,222.669458886824,226.024533895536,221.315482028708,223.744675803562,60502713.2546608,0.0,1.0
2025-01-24,222.78,225.63,221.41,224.78,54697907,221.793356213925,224.630734188652,220.429423643618,223.78449865233,54941229.6629242,0.0,1.0
2025-01-27,229.86,232.15,223.98,224.02,94863418,228.842000445879,231.121858537852,222.988041676968,223.027864525736,95285416.2216474,0.0,1.0
2025-01-28,238.26,240.19,230.81,230.85,75707569,237.20479868718,239.12625114024,229.787793104121,229.827615952889,76044352.7693055,0.0,1.0
2025-01-29,239.36,239.855,234.01,234.12,45486100,238.299927028302,238.792734781807,232.973621005569,233.083133839681,45688444.1039167,0.0,1.0
2025-01-30,237.59,240.79,237.21,238.665,55658279,236.537765970314,239.723593871762,236.159448907017,237.608005030957,55905873.8606233,0.0,1.0
2025-01-31,236.0,247.19,233.44,247.19,101075128,234.954807731782,246.095249674658,232.406145410624,246.095249674658,101524758.902703,0.0,1.0
2025-02-03,228.01,231.83,225.7,229.99,73063301,227.000193690354,230.803275747708,224.700424173997,228.971424704375,73388321.7903083,0.0,1.0
2025-02-04,232.8,233.13,226.65,227.25,45067301,231.768979830334,232.097518332671,225.646216832239,226.24355956376,45267782.0840408,0.0,1.0
2025-02-05,232.47,232.67,228.27,228.53,39664989,231.440441327997,231.639555571838,227.259042207347,227.51789072434,39841437.9955408,0.0,1.0
2025-02-06,233.22,233.8,230.425,231.285,29925349,232.187119742399,232.764551049537,229.404498184728,230.260689433242,30058471.3808548,0.0,1.0
2025-02-07,227.63,234.0,227.26,232.6,39707224,226.621876627057,232.963665293377,226.253515275952,231.569865586494,39883860.8771845,0.0,1.0
2025-02-10,227.65,230.585,227.2,229.57,33115645,226.890680856242,229.81589125955,226.442181816553,228.804276758917,33226470.8087617,0.25,1.0
2025-02-11,232.62,235.23,228.13,228.2,53718362,231.844103583479,234.445398013678,227.369079831911,227.438846349196,53898137.4781466,0.0,1.0
2025-02-12,236.87,236.96,230.68,231.2,45243292,236.079927847213,236.169627655151,229.910574390151,230.428839947126,45394704.555212,0.0,1.0
2025-02-13,241.53,242.3399,235.57,236.91,53614054,240.724384569331,241.531583174318,234.784263954777,236.119794428519,53793480.3978715,0.0,1.0
2025-02-14,244.6,245.55,240.99,241.25,40896227,243.784144684546,244.730975990557,240.186185721703,240.445318500191,41033091.5373682,0.0,1.0
2025-02-18,244.47,245.18,241.84,244.15,48822491,243.654578295302,244.362210113479,241.03335057445,243.335645644856,48985881.8097166,0.0,1.0
2025-02-19,244.87,246.01,243.1604,244.66,32204215,244.053244108359,245.189441675573,242.349346423352,243.843944556504,32311990.5898432,0.0,1.0
2025-02-20,245.83,246.78,244.29,244.94,32316907,245.010042059697,245.956873365708,243.475178679426,244.123010625644,32425059.7282634,0.0,1.0
2025-02-21,245.55,248.69,245.22,245.95,53197431,244.730975990557,247.860502623057,244.402076694784,245.129641803614,53375463.1148695,0.0,1.0
2025-02-24,247.1,248.86,244.42,244.925,51326396,246.275806016154,248.029935593606,243.60474506867,244.108060657655,51498166.4531355,0.0,1.0
2025-02-25,247.04,250.0,244.91,248.0,48013272,246.216006144195,249.166133160819,244.093110689665,247.172804095533,48173954.65319,0.0,1.0
2025-02-26,240.36,244.98,239.13,244.33,44433564,239.558287066138,244.16287720695,238.332389690987,243.515045260732,44582266.6952507,0.0,1.0
2025-02-27,237.3,242.46,237.06,239.41,41153639,236.50849359625,241.651282584689,236.269294108415,238.611455760127,41291365.0000722,0.0,1.0
2025-02-28,241.84,242.09,230.2,236.95,56833360,241.03335057445,241.282516707611,229.432175414482,236.159661009824,57023560.2236903,0.0,1.0
2025-03-03,238.03,244.0272,236.112,241.79,47183985,237.236058705079,243.213255240247,235.324456131469,240.983517347818,47341892.3364939,0.0,1.0
2025-03-04,235.93,240.07,234.68,237.705,53798062,235.143063186528,239.269254351671,233.897232520724,236.91214273197,53978104.2045522,0.0,1.0
2025-03-05,235.74,236.55,229.23,235.42,47227643,234.953696925326,235.760995196767,228.465410817818,234.63476427488,47385696.4436634,0.0,1.0
2025-03-06,235.33,237.86,233.1581,234.435,45170419,234.545064466942,237.06662573453,232.380408768494,233.653049710227,45321587.6762491,0.0,1.0
2025-03-07,239.07,241.37,234.76,235.105,46273565,238.272589819028,240.564918244108,233.976965683336,234.320814947098,46428425.4976716,0.0,1.0
2025-03-10,227.48,236.16,224.22,235.54,71451281,226.721247885693,235.372296029036,223.472121509276,234.754364018797,71690401.9956467,0.0,1.0
2025-03-11,220.84,225.8399,217.45,223.805,76137410,220.103395388941,225.086618385704,216.724702623281,223.058505728229,76392213.7352217,0.0,1.0
2025-03-12,216.98,221.75,214.91,220.14,62547467,216.256270292938,221.010360113647,214.193174710367,219.405730216091,62756790.225209,0.0,1.0
2025-03-13,209.68,216.8394,208.42,215.95,61368330,208.980619204642,216.116139259649,207.724821893512,215.229705824316,61573707.0900313,0.0,1.0
2025-03-14,213.49,213.95,209.58,211.25,60107582,212.777911074013,213.236376759029,208.880952751378,210.545382520892,60308739.8330383,0.0,1.0
2025-03-17,214.0,215.22,209.97,213.31,48073426,213.286209985661,214.502140715486,209.269651919109,212.598511458137,48234309.9663669,0.0,1.0
2025-03-18,212.69,215.15,211.49,214.16,42432426,211.980579447899,214.432374198201,210.784582008727,213.445676310884,42574431.6269225,0.0,1.0
2025-03-19,215.24,218.76,213.75,214.22,54385391,214.522074006139,218.030333161043,213.0370438525,213.505476182843,54567398.7773632,0.0,1.0
2025-03-20,214.1,217.4899,212.22,213.99,48862947,213.385876438926,216.764469538133,211.512147117556,213.276243340335,49026473.200977,0.0,1.0
2025-03-21,218.27,218.84,211.28,211.56,94127768,217.541967540048,218.110066323655,210.575282456872,210.854348526012,94442778.805785,0.0,1.0
2025-03-24,220.73,221.48,218.58,221.0,44299483,219.993762290351,220.741260689833,217.850933545167,220.262861714164,44447736.9757628,0.0,1.0
2025-03-25,223.75,224.1,220.08,220.77,34493583,223.003689178933,223.352521765358,219.345930344132,220.033628871656,34609020.2573165,0.0,1.0
2025-03-26,221.53,225.02,220.47,223.51,34532656,220.791093916465,224.26945313539,219.734629511863,222.764489691099,34648224.0201878,0.0,1.0
2025-03-27,223.85,224.99,220.5601,221.39,37094774,223.103355632198,224.239553199411,219.824428986254,220.651560881895,37218916.4809748,0.0,1.0
2025-03-28,217.9,223.81,217.68,221.67,39818617,217.17320166297,223.063489050892,216.953935465789,220.930626951035,39951875.1754877,0.0,1.0
2025-03-31,222.13,225.62,216.23,217.005,65299321,221.389092636051,224.867451854976,215.508771893456,216.281186906254,65517853.6621728,0.0,1.0
2025-04-01,223.19,223.68,218.9,219.805,36412740,222.445557040653,222.933922661648,218.169866195613,219.071847597656,36534599.9655761,0.0,1.0
2025-04-02,223.89,225.19,221.02,221.315,35905904,223.143222213503,224.43888610594,220.282795004817,220.576811041947,36026067.7730481,0.0,1.0
2025-04-03,203.19,207.49,201.25,205.54,103419006,202.512266387787,206.797923878154,200.57873719446,204.854428039499,103765111.140978,0.0,1.0
2025-04-04,188.38,199.88,187.34,193.89,125910913,187.751664659341,199.213306784738,186.715133545392,193.243286234205,126332290.230162,0.0,1.0
2025-04-07,181.46,194.15,174.62,177.2,160466286,180.854746093449,193.502419012692,174.037560690169,176.608955184389,161003307.275743,0.0,1.0
2025-04-08,172.42,190.335,169.2101,186.7,120859491,171.844898718354,189.700143820658,168.645705235022,186.0772682445,121263962.9901,0.0,1.0
2025-04-09,198.85,200.61,171.89,171.95,184395885,198.186742316116,199.940871893568,171.316666516053,171.376466388011,185012989.788007,0.0,1.0
2025-04-10,190.42,194.7799,183.0,189.065,121879981,189.784860305933,194.130218001804,182.38960947372,188.434379864201,122287868.192479,0.0,1.0
2025-04-11,198.15,199.54,186.06,186.1,87435915,197.489077143265,198.874440843639,185.439402943608,185.479269524914,87728530.6502373,0.0,1.0
2025-04-14,202.52,212.94,201.1621,211.44,101352911,201.844501150916,212.229745581059,200.49113038204,210.734748782094,101692101.685609,0.0,1.0
2025-04-15,202.14,203.51,199.8,201.855,51343872,201.465768628512,202.831199038233,199.133573622127,201.181719236709,51515700.9388402,0.0,1.0
2025-04-16,194.27,200.7,192.37,198.36,59732423,193.622018756609,200.030571701506,191.728356144587,197.69837669512,59932325.3146998,0.0,1.0
2025-04-17,196.98,198.8335,194.42,197.2,52164675,196.322979640073,198.170297351327,193.771518436506,196.542245837254,52339250.8627279,0.0,1.0
2025-04-21,193.16,193.8,189.8112,193.265,46742537,192.515721125375,193.153586426267,189.17809093846,192.620370901303,46898966.9734039,0.0,1.0
2025-04-22,199.74,201.59,195.97,196.12,52976371,199.073773750168,200.917603135558,195.316348462103,195.465848141999,53153663.308857,0.0,1.0
2025-04-23,204.6,208.0,202.799,206.0,52929165,203.917563378814,207.306222789802,202.122570555524,205.312893724515,53106299.3278445,0.0,1.0
2025-04-24,208.37,208.8299,202.94,204.89,47310989,207.67498866688,208.133354685442,202.263100254627,204.206596093281,47469321.3718816,0.0,1.0
2025-04-25,209.28,209.75,206.2,206.365,38222258,208.581953391585,209.050385721927,205.512226631044,205.67667627893,38350173.7526767,0.0,1.0
2025-04-28,210.14,211.5,207.46,210.0,38743074,209.439084889658,210.794548654053,206.768023942174,209.299551855088,38872732.7310912,0.0,1.0
2025-04-29,211.21,212.24,208.37,208.693,36827633,210.505515939587,211.532080408209,207.67498866688,207.996911310923,36950881.4589082,0.0,1.0
2025-04-30,212.5,213.58,206.6705,209.3,52286454,211.791213186696,212.867610881951,205.981157293652,208.601886682238,52461437.4119745,0.0,1.0
2025-05-01,213.32,214.56,208.9,209.08,57365675,212.608478103464,213.844342123942,208.203220869181,208.382620485056,57557656.6850023,0.0,1.0
2025-05-02,205.35,206.99,202.16,206.09,101010621,204.665061778297,206.299591611832,201.485701919165,205.402593532453,101348666.16765,0.0,1.0
2025-05-05,198.89,204.1,198.21,203.1,69018452,198.226608897421,203.419231112493,197.548877015224,202.42256657985,69249431.217297,0.0,1.0
2025-05-06,198.51,200.65,197.02,198.21,51216482,197.847876375017,199.980738474874,196.362846221378,197.548877015224,51387884.6116532,0.0,1.0
2025-05-07,196.25,199.44,193.25,199.17,68616943,195.595414531243,198.774774390375,192.605420933313,198.505674966561,68846578.5152598,0.0,1.0
2025-05-08,197.49,200.05,194.6796,197.72,50478872,196.831278551721,199.382739755288,194.03025254918,197.060511394229,50647806.1039493,0.0,1.0
2025-05-09,198.53,200.5399,197.535,199.0,36453923,197.86780966567,199.871005709829,196.87612845569,198.336241996012,36575920.7898365,0.0,1.0
2025-05-12,210.79,211.2679,206.75,210.97,63775814,210.346049614364,210.822943096553,206.314558365054,210.52567051161,63910417.4178985,0.26,1.0
2025-05-13,212.93,213.4,209.0,210.43,51909332,212.48154250385,212.950552624438,208.559819580635,209.986807819871,52018890.3587225,0.0,1.0
2025-05-14,212.33,213.94,210.5801,212.43,49325825,211.882806179695,213.489415316177,210.136591690297,211.982595567054,49429930.6823777,0.0,1.0
2025-05-15,211.45,212.96,209.54,210.95,45029473,211.004659570934,212.511479320057,209.098682272374,210.505712634138,45124510.9241255,0.0,1.0
2025-05-16,211.26,212.57,209.77,212.36,54737850,210.815059734952,212.122300709357,209.3281978633,211.912742995902,54853378.1483106,0.0,1.0
2025-05-19,208.78,209.48,204.26,207.91,46140527,208.340282928445,209.038808639959,203.829802619811,207.47211525842,46237909.883076,0.0,1.0
2025-05-20,206.86,208.47,205.03,207.67,42496635,206.424326691149,208.030935827631,204.598180902476,207.232620728758,42586327.18833,0.0,1.0
2025-05-21,202.09,207.04,200.71,205.17,59211774,201.664372914117,206.603947588395,200.287279368561,204.737886044779,59336744.6849723,0.0,1.0
2025-05-22,201.36,202.75,199.7,200.71,46742407,200.935910386395,202.322982870687,199.279406556233,200.287279368561,46841060.193874,0.0,1.0
2025-05-23,195.27,197.7,193.46,193.665,78432918,194.858736696223,197.28361880905,193.052548785022,193.257117029108,78598456.2844437,0.0,1.0
2025-05-27,200.21,200.74,197.43,198.3,56288475,199.788332431765,200.317216184768,197.01418746318,197.882355133205,56407275.8533031,0.0,1.0
2025-05-28,200.42,202.73,199.9,200.59,45339678,199.997890145219,202.303024993216,199.478985330952,200.16753210373,45435370.6339698,0.0,1.0
2025-05-29,199.95,203.81,198.51,203.575,51477938,199.528880024631,203.380750376695,198.091912846659,203.146245316401,51586585.8708242,0.0,1.0
2025-05-30,200.85,201.96,196.78,199.37,70819942,200.426984510864,201.53464671055,196.365556445346,198.950101577948,70969412.5539717,0.0,1.0
2025-06-02,201.7,202.13,200.12,200.28,35423294,201.275194303416,201.704288669061,199.698521983142,199.858185002916,35498057.3961306,0.0,1.0
2025-06-03,203.27,203.77,200.955,201.35,46381567,202.841887684955,203.340834621751,200.531763367591,200.925931447659,46479458.6152399,0.0,1.0
2025-06-04,202.82,206.24,202.1,202.91,43603985,202.392835441839,205.805632489522,201.674351852853,202.482645890462,43696014.3297237,0.0,1.0
2025-06-05,200.63,204.75,200.15,203.5,55221235,200.207447858673,204.318770617871,199.728458799349,203.071403275881,55337783.3669341,0.0,1.0
2025-06-06,203.92,205.7,202.05,203.0,46607693,203.49051870279,205.266769797783,201.624457159173,202.572456339085,46706061.8703396,0.0,1.0
2025-06-09,201.45,206.0,200.02,204.39,72862557,201.025720835018,205.56613795986,199.598732595783,203.959528823378,73016338.6390559,0.0,1.0
2025-06-10,202.67,204.35,200.57,200.6,54672608,202.2431513608,203.919613068434,200.147574226258,200.177511042466,54787998.4504024,0.0,1.0
2025-06-11,198.78,204.5,198.41,203.5,60989857,198.361344192529,204.069297149473,197.9921234593,203.071403275881,61118580.4563459,0.0,1.0
2025-06-12,199.2,199.68,197.3601,199.08,43904635,198.780459619437,199.259448678761,196.944434681416,198.660712354607,43997298.8730569,0.0,1.0
2025-06-13,196.45,200.37,195.7,199.73,51447349,196.036251467061,199.94799545154,195.287831061867,199.309343372441,51555932.3105512,0.0,1.0
2025-06-16,198.42,198.685,196.5636,197.3,43020691,198.002102398036,198.266544274538,196.149612211101,196.884461259614,43111489.2460085,0.0,1.0
2025-06-17,195.64,198.39,195.21,197.2,38856152,195.227957429452,197.972165581828,194.798863063807,196.784671872254,38938160.6885223,0.0,1.0
2025-06-18,196.58,197.57,195.07,195.94,45394689,196.165977670628,197.153892605483,194.659157921504,195.527325591529,45490497.7386206,0.0,1.0
2025-06-20,201.0,201.7,196.855,198.235,96813542,200.576668591902,201.275194303416,196.440398485865,197.817492031422,97017873.9063256,0.0,1.0
2025-06-23,201.5,202.3,198.96,201.625,55814272,201.075615528698,201.873930627571,198.540965089776,201.200352262897,55932072.0139477,0.0,1.0
2025-06-24,200.3,203.44,200.2,202.59,54064033,199.878142880388,203.011529643466,199.778353493029,202.163319850913,54178139.0093281,0.0,1.0
2025-06-25,201.56,203.67,200.6201,201.45,39525730,201.135489161114,203.241045234392,200.197568709325,201.025720835018,39609151.8807922,0.0,1.0
2025-06-26,201.0,202.64,199.46,201.43,50799121,200.576668591902,202.213214544592,199.039912026571,201.005762957547,50906336.1789839,0.0,1.0
2025-06-27,201.08,203.22,200.0,201.89,73188571,200.65650010179,202.791992991276,199.578774718311,201.464794139399,73343040.7149253,0.0,1.0
2025-06-30,205.17,207.39,199.2607,202.01,91912816,204.737886044779,206.953210444152,198.841031777564,201.58454140423,92106804.5735099,0.0,1.0
2025-07-01,207.82,210.1865,206.1401,206.665,78788867,207.382304809797,209.743820661651,205.70594289155,206.229737385798,78955156.5402724,0.0,1.0
2025-07-02,212.44,213.34,208.14,208.91,67941811,211.99257450579,212.890678992022,207.701630849346,208.470009132011,68085207.0525979,0.0,1.0
2025-07-03,213.55,214.65,211.8101,212.145,34955836,213.100236705476,214.197919966427,211.364001154814,211.69819581308,35029612.7925802,0.0,1.0
2025-07-07,209.95,216.23,208.8,212.68,50228984,209.507818760547,215.774592286702,208.360240805916,212.232069035452,50334995.8640583,0.0,1.0
2025-07-08,210.01,211.43,208.45,210.1,42848928,209.567692392962,210.984701693462,208.010977950159,209.657502841585,42939363.7279093,0.0,1.0
2025-07-09,211.14,211.33,207.22,209.53,48749367,210.695312470121,210.884912306103,206.783568485642,209.088703333638,48852256.0265296,0.0,1.0
2025-07-10,212.41,213.48,210.03,210.505,44443635,211.962637689582,213.030384134325,209.587650270434,210.06164986039,44537436.4711163,0.0,1.0
2025-07-11,211.16,212.13,209.86,210.565,39765812,210.715270347592,211.683227404976,209.418008311923,210.121523492805,39849740.5910286,0.0,1.0
2025-07-14,208.62,210.91,207.54,209.925,38840111,208.18061990867,210.465796879195,207.102894525191,209.482871413707,38922085.8328444,0.0,1.0
2025-07-15,209.11,211.89,208.92,209.22,42296339,208.66958790673,211.443732875314,208.479988070747,208.779356232825,42385608.4492931,0.0,1.0
2025-07-16,210.16,212.4,208.64,210.295,47490532,209.717376474001,211.952658750846,208.200577786142,209.852092146936,47590764.1652065,0.0,1.0
2025-07-17,210.02,211.8,209.59,210.57,48068141,209.577671331698,211.353922426691,209.148576966054,210.126512962173,48169592.2503225,0.0,1.0
2025-07-18,211.18,211.79,209.7045,210.87,48974591,210.735228225064,211.343943487955,209.26283581458,210.425881124251,49077955.377894,0.0,1.0
2025-07-21,212.48,215.78,211.63,212.1,51377434,212.032490260733,215.325540043585,211.18428046818,211.653290588769,51485869.7499423,0.0,1.0
2025-07-22,214.4,214.95,212.2301,213.14,46404072,213.948446498029,214.497288128504,211.783116581723,212.691100217304,46502011.1136523,0.0,1.0
2025-07-23,214.15,215.15,212.41,215.0,46989301,213.698973029631,214.696866903223,211.962637689582,214.547182822184,47088475.2813235,0.0,1.0
2025-07-24,213.76,215.69,213.53,213.9,46022620,213.30979441893,215.235729594962,213.080278828004,213.449499561233,46119754.0319178,0.0,1.0
2025-07-25,213.88,215.24,213.4,214.7,40268781,213.429541683761,214.786677351846,212.950552624438,214.247814660107,40353771.1430849,0.0,1.0
2025-07-28,214.05,214.845,213.06,214.03,37858017,213.599183642272,214.392509271777,212.611268707416,213.5792257648,37937919.0531995,0.0,1.0
2025-07-29,211.27,214.81,210.82,214.175,51411723,210.825038673688,214.357582986202,210.375986430571,213.723920376471,51520231.1193296,0.0,1.0
2025-07-30,209.05,212.39,207.72,211.895,45512514,208.609714274314,211.94267981211,207.282515422438,211.448722344682,45608571.4167123,0.0,1.0
2025-07-31,207.57,209.84,207.16,208.49,80698431,207.132831341399,209.398050434452,206.723694853226,208.050893705103,80868750.8117025,0.0,1.0
2025-08-01,202.38,213.58,201.5,210.865,104434473,201.953762137459,213.130173521684,201.075615528698,210.420891654883,104654889.426394,0.0,1.0
2025-08-04,203.35,207.88,201.675,204.505,75109298,202.921719194842,207.442178442212,201.250246956577,204.074286618841,75267821.5466658,0.0,1.0
2025-08-05,202.92,205.34,202.16,203.4,44155079,202.492624829198,204.90752800329,201.734225485268,202.971613888522,44248271.4530354,0.0,1.0
2025-08-06,213.25,215.38,205.59,205.63,108483103,212.800868543399,214.926382494149,205.157001471688,205.196917226631,108712064.349643,0.0,1.0
2025-08-07,220.03,220.85,216.58,218.875,90224834,219.56658900635,220.384861982695,216.123855142459,218.414021582351,90415259.9667423,0.0,1.0
2025-08-08,229.35,231.0,219.25,220.83,113853967,228.866959908223,230.513484799649,218.788231784948,220.364904105223,114094263.942341,0.0,1.0
2025-08-11,227.18,229.56,224.76,227.92,61806132,226.960982609663,229.338688123401,224.543315658719,227.700269197968,61865774.9288498,0.26,1.0
2025-08-12,229.65,230.8,227.07,228.005,55672301,229.428601357114,230.577492676777,226.851088657347,227.78518725203,55726024.7807964,0.0,1.0
2025-08-13,233.33,235.0,230.43,231.07,69878546,233.105053580036,234.773443583374,230.207849382624,230.847232377915,69945978.8098579,0.0,1.0
2025-08-14,232.78,235.12,230.85,234.055,51916275,232.555583818458,234.893327894991,230.627444473284,233.829354629389,51966374.2150095,0.0,1.0
2025-08-15,231.59,234.28,229.335,234.0,56038657,231.366731061589,234.054137713671,229.113905039119,233.774407653231,56092734.3144045,0.0,1.0
2025-08-18,230.89,233.12,230.11,231.7,37476188,230.66740591049,232.895256034707,229.888157884979,231.476625013905,37512352.5283747,0.0,1.0
2025-08-19,230.56,232.87,229.35,231.275,39402564,230.337724053543,232.645497052171,229.128890578071,231.052034743595,39440587.4815722,0.0,1.0
2025-08-20,226.01,230.47,225.77,229.98,42263865,225.792110571397,230.24781081983,225.552341948163,229.758283214061,42304649.6375682,0.0,1.0
2025-08-21,224.9,226.52,223.7804,226.27,30621249,224.683180688939,226.301618895769,223.564660061552,226.051859913234,30650798.5109676,0.0,1.0
2025-08-22,227.76,229.09,225.41,226.17,42477811,227.540423449145,228.869141236234,225.192689013312,225.951956320219,42518802.095498,0.0,1.0
2025-08-25,227.16,229.3,226.23,226.48,30983133,226.94100189106,229.078938781564,226.011898476028,226.261657458564,31013031.7290948,0.0,1.0
2025-08-26,229.31,229.49,224.69,226.87,54575107,229.088929140865,229.268755608291,224.473383143609,226.651281471319,54627771.988383,0.0,1.0
2025-08-27,230.49,230.9,228.26,228.61,31259513,230.267791538433,230.677396269791,228.039941414216,228.389603989766,31289678.4358461,0.0,1.0
2025-08-28,232.56,233.41,229.335,230.82,38074700,232.335795913827,233.184976454448,229.113905039119,230.59747339538,38111442.0925658,0.0,1.0
2025-08-29,232.14,233.38,231.37,232.51,39418437,231.916200823167,233.155005376543,231.146943156958,232.28584411732,39456475.7990202,0.0,1.0
2025-09-02,229.72,230.85,226.97,229.25,44075638,229.498533872224,230.627444473284,226.751185064333,229.028986985057,44118170.9988494,0.0,1.0
2025-09-03,238.47,238.85,234.36,237.21,66061716,238.240098260966,238.61973191442,234.134060588083,236.981312988987,66125465.5681996,0.0,1.0
2025-09-04,239.78,239.8999,236.74,238.45,47549429,239.548835329452,239.668619737476,236.511766101821,238.220117542363,47595314.2078091,0.0,1.0
2025-09-05,239.69,241.32,238.4901,239.995,54870397,239.45892209574,241.087350661871,238.260178883162,239.763628054433,54923346.9432876,0.0,1.0
2025-09-08,237.88,240.15,236.34,239.3,48999495,237.650667062182,239.918478623605,236.112151729764,239.069298082984,49046779.5217683,0.0,1.0
2025-09-09,234.35,238.7805,233.36,237.0,66313918,234.124070228781,238.550298917275,233.135024657941,236.771515443658,66377910.9431764,0.0,1.0
2025-09-10,226.79,232.42,225.95,232.185,83440810,226.571358596908,232.195930883607,225.732168415588,231.961157440024,83521330.3971345,0.0,1.0
2025-09-11,230.03,230.45,226.65,226.875,50208578,229.808235010568,230.227830101227,226.431493566688,226.65627665097,50257029.2870875,0.0,1.0
2025-09-12,234.07,234.51,229.02,229.22,55824216,233.844340168341,234.283915977604,228.799208721124,228.999015907153,55878086.3787998,0.0,1.0
2025-09-15,236.7,238.19,235.03,237.0,42699524,236.471804664615,237.960368200527,234.803414661278,236.771515443658,42740729.048584,0.0,1.0
2025-09-16,238.15,241.22,236.3235,237.175,63421099,237.920406763321,240.987447068857,236.095667636916,236.946346731432,63482300.3723045,0.0,1.0
2025-09-17,238.99,240.1,237.7301,238.97,46508017,238.75959694464,239.868526827098,237.500911576254,238.739616226037,46552897.2450358,0.0,1.0
2025-09-18,237.88,241.2,236.65,239.97,44249576,237.650667062182,240.967466350254,236.421852868108,239.738652156179,44292276.8490518,0.0,1.0
2025-09-19,245.5,246.3,240.2106,241.225,163741314,245.263320849865,246.062549593978,239.979020200971,240.992442248508,163899324.398396,0.0,1.0
2025-09-22,256.08,256.64,248.12,248.3,105517416,255.833120990767,256.392581111647,247.880794986837,248.060621454262,105619240.326022,0.0,1.0
2025-09-23,254.43,257.34,253.58,255.875,60275187,254.184711706033,257.091906262746,253.335531165412,255.628318625088,60333352.5666406,0.0,1.0
2025-09-24,252.31,255.74,251.04,255.22,42303710,252.066755534132,255.493448774519,250.797979902851,254.973950090845,42344533.0880006,0.0,1.0
2025-09-25,256.87,257.17,251.712,253.205,55202075,256.622359375579,256.922070154622,251.469332047907,252.960892691609,55255345.0126193,0.0,1.0
2025-09-26,255.46,257.6,253.78,254.095,46076258,255.213718714079,257.351655604583,253.535338351441,253.850034669435,46120721.5975207,0.0,1.0
2025-09-29,254.43,255.0,253.01,254.56,40127687,254.184711706033,254.754162186214,252.766080685231,254.314586376951,40166410.2254018,0.0,1.0
2025-09-30,254.63,255.919,253.11,254.855,37704259,254.384518892061,255.672276206014,252.865984278245,254.609301976343,37740643.6169321,0.0,1.0
2025-10-01,255.45,258.79,254.93,255.04,48713940,255.203728354778,258.540508361452,254.684229671104,254.794123623419,48760948.9611401,0.0,1.0
2025-10-02,257.13,258.18,254.15,256.575,42630239,256.882108717416,257.931096444065,253.904981645593,256.327643776187,42671377.1885462,0.0,1.0
2025-10-03,258.02,259.24,253.95,254.665,49155614,257.771250695243,258.990074530016,253.705174459565,254.419485149616,49203049.1766321,0.0,1.0
2025-10-06,256.69,259.07,255.05,257.99,44664118,256.442532908154,258.820238421892,254.804113982721,257.741279617338,44707218.8821586,0.0,1.0
2025-10-07,256.48,257.4,255.43,256.805,31955776,256.232735362824,257.151848418555,255.183747636175,256.55742204012,31986613.3297703,0.0,1.0
2025-10-08,258.06,258.52,256.11,256.52,36496895,257.811212132448,258.270768660314,255.863092068671,256.27269680003,36532114.510448,0.0,1.0
2025-10-09,254.04,258.0,253.14,257.805,38322012,253.795087693277,257.75126997664,252.89595535615,257.556457970262,38358992.7486918,0.0,1.0
2025-10-10,245.27,256.38,244.0,254.94,61999098,245.033542585932,256.13283176981,243.764766954652,254.694220030405,62058927.1410756,0.0,1.0
2025-10-13,247.66,249.69,245.56,249.38,38142942,247.421238458971,249.44928139716,245.323263005673,249.139580258816,38179749.9461085,0.0,1.0
2025-10-14,247.77,248.845,244.7,246.6,35477986,247.531132411287,248.60509603619,244.464092105751,246.362260373021,35512222.2630739,0.0,1.0
2025-10-15,249.34,251.82,247.47,249.485,33893611,249.09961882161,251.577227928362,247.231421632244,249.244479031481,33926318.3409049,0.0,1.0
2025-10-16,247.45,249.04,245.13,248.25,39776974,247.211440913642,248.799908042567,244.893677555712,248.010669657755,39815358.7872916,0.0,1.0
2025-10-17,252.29,253.38,247.27,248.02,49146961,252.046774815529,253.135723979384,247.031614446216,247.780891393823,49194387.8264855,0.0,1.0
2025-10-20,262.24,264.375,255.63,255.885,90483029,261.987182320442,264.120124031295,255.383554822203,255.638308984389,90570345.1397766,0.0,1.0
2025-10-21,262.77,265.29,261.83,261.88,46695948,262.516671363417,265.034241907375,261.577577589084,261.627529385591,46741009.5984857,0.0,1.0
2025-10-22,258.45,262.85,255.43,262.65,45015254,258.200836145204,262.596594237829,255.183747636175,262.3967870518,45058693.7284637,0.0,1.0
2025-10-23,259.58,260.62,258.0101,259.94,32754941,259.329746746264,260.368744113612,257.761360239534,259.689399681115,32786549.5241436,0.0,1.0
2025-10-24,262.82,264.13,259.18,261.19,38253717,262.566623159924,263.87536022841,258.930132374207,260.938194593793,38290631.8440041,0.0,1.0
2025-10-27,268.81,269.12,264.6501,264.88,44888152,268.550848381475,268.860549519819,264.394958815677,264.624637176017,44931469.0750102,0.0,1.0
2025-10-28,269.0,269.89,268.15,268.985,41534759,268.740665208202,269.629807186028,267.891484667581,268.72567966925,41574840.0501429,0.0,1.0
2025-10-29,269.7,271.41,267.11,269.275,51086742,269.439990359301,271.148341799844,266.852487300234,269.015400088991,51136040.7155106,0.0,1.0
2025-10-30,271.4,274.14,268.48,271.99,69886534,271.138351440543,273.875709889132,268.221166524528,271.727782639327,69953974.5182793,0.0,1.0
2025-10-31,270.37,277.32,269.16,276.99,86167123,270.109344432497,277.052644146984,268.900510957025,276.722962290037,86250274.2896855,0.0,1.0
2025-11-03,269.05,270.85,266.25,270.42,50194583,268.790617004709,270.588881678965,265.993316400311,270.159296229004,50243020.78191,0.0,1.0
2025-11-04,270.04,271.486,267.615,268.325,49274846,269.77966257555,271.224268530535,267.357000444955,268.066315955356,49322396.2355342,0.0,1.0
2025-11-05,270.14,271.7,266.93,268.61,42586288,269.879566168564,271.438062219585,266.672660832808,268.351041195447,42627383.775823,0.0,1.0
2025-11-06,269.77,273.4,267.89,267.89,51204045,269.509922874411,273.136423300827,267.631735325744,267.631735325744,51253456.9129274,0.0,1.0
2025-11-07,268.47,272.29,266.77,269.795,48227365,268.211176165227,272.027493418369,266.512815083985,269.534898772665,48273904.4161748,0.0,1.0
2025-11-10,269.43,273.73,267.455,268.96,41312412,269.43,273.73,267.455,268.96,41312412,0.26,1.0
2025-11-11,275.25,275.91,269.8,269.81,46208318,275.25,275.91,269.8,269.81,46208318,0.0,1.0
2025-11-12,273.47,275.73,271.7,275.0,48397982,273.47,275.73,271.7,275.0,48397982,0.0,1.0
2025-11-13,272.95,276.699,272.09,274.11,49602794,272.95,276.699,272.09,274.11,49602794,0.0,1.0
2025-11-14,272.41,275.96,269.6,271.05,47431331,272.41,275.96,269.6,271.05,47431331,0.0,1.0
2025-11-17,267.46,270.49,265.73,268.815,45018260,267.46,270.49,265.73,268.815,45018260,0.0,1.0
2025-11-18,267.44,270.71,265.32,269.99,45677278,267.44,270.71,265.32,269.99,45677278,0.0,1.0
2025-11-19,268.56,272.21,265.5,265.525,40424492,268.56,272.21,265.5,265.525,40424492,0.0,1.0
2025-11-20,266.25,275.43,265.92,270.83,45823568,266.25,275.43,265.92,270.83,45823568,0.0,1.0
2025-11-21,271.49,273.33,265.67,265.95,59030832,271.49,273.33,265.67,265.95,59030832,0.0,1.0
2025-11-24,275.92,277.0,270.9,270.9,65585796,275.92,277.0,270.9,270.9,65585796,0.0,1.0
2025-11-25,276.97,280.38,275.25,275.27,46914220,276.97,280.38,275.25,275.27,46914220,0.0,1.0
2025-11-26,277.55,279.53,276.63,276.96,33431423,277.55,279.53,276.63,276.96,33431423,0.0,1.0