date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-09-07,34.63,35.0,34.5,34.75,27200,0.195974563678007,0.198068429937345,0.19523888093824,0.196653655437792,4806419.6818299,0.0,1.0
1984-09-10,34.5,35.0,34.5,34.63,56700,0.19523888093824,0.198068429937345,0.19523888093824,0.195974563678007,10019264.5573439,0.0,1.0
1984-09-11,35.12,35.5,35.12,35.12,95700,0.19874752169713,0.200897978936449,0.19874752169713,0.19874752169713,16910822.1893794,0.0,1.0
1984-09-12,35.5,35.5,35.5,35.5,165600,0.200897978936449,0.200897978936449,0.200897978936449,0.200897978936449,29262613.9452586,0.0,1.0
1984-09-13,35.75,36.0,35.75,35.75,26900,0.202312753436002,0.203727527935554,0.202312753436002,0.202312753436002,4753407.70004501,0.0,1.0
1984-09-14,35.12,36.0,35.12,35.75,6800,0.19874752169713,0.203727527935554,0.19874752169713,0.202312753436002,1201604.92045747,0.0,1.0
1984-09-17,35.0,35.12,35.0,35.12,6900,0.198068429937345,0.19874752169713,0.198068429937345,0.19874752169713,1219275.58105244,0.0,1.0
1984-09-18,34.75,35.5,34.75,35.0,91200,0.196653655437792,0.200897978936449,0.196653655437792,0.198068429937345,16115642.4626062,0.0,1.0
1984-09-19,32.0,34.63,32.0,34.63,23200,0.181091135942715,0.195974563678007,0.181091135942715,0.195974563678007,4099593.25803139,0.0,1.0
1984-09-20,31.75,32.25,31.75,32.0,100500,0.179676361443163,0.182505910442267,0.179676361443163,0.181091135942715,17759013.8979376,0.0,1.0
1984-09-21,31.0,31.5,31.0,31.5,24800,0.175432037944505,0.17826158694361,0.175432037944505,0.17826158694361,4382323.8275508,0.0,1.0
1984-09-24,30.0,31.0,30.0,31.0,14800,0.169772939946295,0.175432037944505,0.169772939946295,0.175432037944505,2615257.76805451,0.0,1.0
1984-09-25,29.13,30.0,29.13,30.0,18300,0.164849524687853,0.169772939946295,0.164849524687853,0.169772939946295,3233730.8888782,0.0,1.0
1984-09-26,29.13,29.13,29.13,29.13,53800,0.164849524687853,0.164849524687853,0.164849524687853,0.164849524687853,9506815.40009001,0.0,1.0
1984-09-27,29.13,29.5,29.13,29.13,13400,0.164849524687853,0.16694339094719,0.164849524687853,0.164849524687853,2367868.51972502,0.0,1.0
1984-09-28,29.13,29.13,29.0,29.13,8100,0.164849524687853,0.164849524687853,0.164113841948086,0.164849524687853,1431323.50819199,0.0,1.0
1984-10-01,27.75,29.13,27.75,29.13,19900,0.157039969450323,0.164849524687853,0.157039969450323,0.164849524687853,3516461.45839762,0.0,1.0
1984-10-02,27.0,28.0,27.0,27.75,20100,0.152795645951666,0.158454743949876,0.152795645951666,0.157039969450323,3551802.77958753,0.0,1.0
1984-10-03,27.12,27.5,27.12,27.12,60600,0.153474737711451,0.155625194950771,0.153474737711451,0.153474737711451,10708420.3205475,0.0,1.0
1984-10-04,27.5,28.0,27.5,27.5,30500,0.155625194950771,0.158454743949876,0.155625194950771,0.155625194950771,5389551.48146367,0.0,1.0
1984-10-05,27.5,27.75,27.12,27.5,1800,0.155625194950771,0.157039969450323,0.153474737711451,0.155625194950771,318071.890709331,0.0,1.0
1984-10-08,27.0,27.75,27.0,27.5,4100,0.152795645951666,0.157039969450323,0.152795645951666,0.155625194950771,724497.084393477,0.0,1.0
1984-10-09,27.0,27.62,27.0,27.0,18100,0.152795645951666,0.156304286710556,0.152795645951666,0.152795645951666,3198389.56768828,0.0,1.0
1984-10-10,26.75,27.12,26.75,27.0,162000,0.151380871452113,0.153474737711451,0.151380871452113,0.152795645951666,28626470.1638399,0.0,1.0
1984-10-11,26.75,26.75,26.75,26.75,31500,0.151380871452113,0.151380871452113,0.151380871452113,0.151380871452113,5566258.08741332,0.0,1.0
1984-10-12,27.75,27.75,27.0,27.0,45400,0.157039969450323,0.157039969450323,0.152795645951666,0.152795645951666,8022479.91011316,0.0,1.0
1984-10-15,27.75,27.75,27.75,27.75,17200,0.157039969450323,0.157039969450323,0.157039969450323,0.157039969450323,3039353.62233362,0.0,1.0
1984-10-16,27.5,27.75,27.5,27.75,4900,0.155625194950771,0.157039969450323,0.155625194950771,0.157039969450323,865862.369153179,0.0,1.0
1984-10-17,27.5,27.5,27.5,27.5,6000,0.155625194950771,0.155625194950771,0.155625194950771,0.155625194950771,1060239.63569777,0.0,1.0
1984-10-18,27.75,28.0,27.75,27.75,49600,0.157039969450323,0.158454743949876,0.157039969450323,0.157039969450323,8764647.6551016,0.0,1.0
1984-10-19,28.5,29.0,28.0,28.0,111700,0.161284292948981,0.164113841948086,0.158454743949876,0.158454743949876,19738127.8845735,0.0,1.0
1984-10-22,29.5,29.5,29.5,29.5,150500,0.16694339094719,0.16694339094719,0.16694339094719,0.16694339094719,26594344.1954192,0.0,1.0
1984-10-23,29.0,29.0,29.0,29.0,17400,0.164113841948086,0.164113841948086,0.164113841948086,0.164113841948086,3074694.94352353,0.0,1.0
1984-10-24,27.75,28.88,27.75,28.88,17900,0.157039969450323,0.1634347501883,0.157039969450323,0.1634347501883,3163048.24649836,0.0,1.0
1984-10-25,24.75,27.5,24.75,27.5,72200,0.140062675455694,0.155625194950771,0.140062675455694,0.155625194950771,12758216.9495632,0.0,1.0
1984-10-26,23.0,25.0,22.87,24.75,131300,0.130159253958826,0.141477449955246,0.129423571219059,0.140062675455694,23201577.3611863,0.0,1.0
1984-10-29,23.12,23.12,23.12,23.12,49100,0.130838345718612,0.130838345718612,0.130838345718612,0.130838345718612,8676294.35212675,0.0,1.0
1984-10-30,24.25,24.25,24.25,24.25,70000,0.137233126456589,0.137233126456589,0.137233126456589,0.137233126456589,12369462.416474,0.0,1.0
1984-10-31,24.0,24.5,24.0,24.25,98600,0.135818351957036,0.138647900956141,0.135818351957036,0.137233126456589,17423271.3466334,0.0,1.0
1984-11-01,23.75,24.0,23.75,24.0,64700,0.134403577457484,0.135818351957036,0.134403577457484,0.135818351957036,11432917.404941,0.0,1.0
1984-11-02,22.75,23.75,22.25,23.75,111400,0.128744479459274,0.134403577457484,0.125914930460169,0.134403577457484,19685115.9027886,0.0,1.0
1984-11-05,22.75,22.75,22.75,22.75,53300,0.128744479459274,0.128744479459274,0.128744479459274,0.128744479459274,9418462.09711521,0.0,1.0
1984-11-06,23.12,23.12,23.12,23.12,170400,0.130838345718612,0.130838345718612,0.130838345718612,0.130838345718612,30110805.6538167,0.0,1.0
1984-11-07,23.5,23.75,23.5,23.5,148800,0.132988802957931,0.134403577457484,0.132988802957931,0.132988802957931,26293942.9653048,0.0,1.0
1984-11-08,24.5,24.75,24.5,24.5,97500,0.138647900956141,0.140062675455694,0.138647900956141,0.138647900956141,17228894.0800888,0.0,1.0
1984-11-09,25.13,25.5,24.25,24.5,49800,0.142213132695013,0.144306998954351,0.137233126456589,0.138647900956141,8799988.97629154,0.0,1.0
1984-11-12,25.13,25.5,25.13,25.13,16200,0.142213132695013,0.144306998954351,0.142213132695013,0.142213132695013,2862647.01638399,0.0,1.0
1984-11-13,23.75,25.13,23.75,25.13,17200,0.134403577457484,0.142213132695013,0.134403577457484,0.142213132695013,3039353.62233361,0.0,1.0
1984-11-14,24.0,24.0,24.0,24.0,11600,0.135818351957036,0.135818351957036,0.135818351957036,0.135818351957036,2049796.6290157,0.0,1.0
1984-11-15,23.5,24.25,23.5,24.0,22300,0.132988802957931,0.137233126456589,0.132988802957931,0.135818351957036,3940557.31267673,0.0,1.0
1984-11-16,22.75,24.0,22.75,23.5,23700,0.128744479459274,0.135818351957036,0.128744479459274,0.132988802957931,4187946.5610062,0.0,1.0
1984-11-19,22.87,23.12,22.87,22.87,54000,0.129423571219059,0.130838345718612,0.129423571219059,0.129423571219059,9542156.72127996,0.0,1.0
1984-11-20,22.75,23.12,22.75,22.87,63900,0.128744479459274,0.130838345718612,0.128744479459274,0.129423571219059,11291552.1201813,0.0,1.0
1984-11-21,23.12,23.12,23.12,23.12,2600,0.130838345718612,0.130838345718612,0.130838345718612,0.130838345718612,459437.175469033,0.0,1.0
1984-11-23,23.5,24.0,22.75,23.12,108600,0.132988802957931,0.135818351957036,0.128744479459274,0.130838345718612,19190337.4061297,0.0,1.0
1984-11-26,23.5,24.0,23.5,23.5,73800,0.132988802957931,0.135818351957036,0.132988802957931,0.132988802957931,13040947.5190826,0.0,1.0
1984-11-27,23.5,24.0,23.5,23.5,50100,0.132988802957931,0.135818351957036,0.132988802957931,0.132988802957931,8853000.95807642,0.0,1.0
1984-11-28,23.75,24.0,23.75,23.75,33500,0.134403577457484,0.135818351957036,0.134403577457484,0.134403577457484,5919671.29931256,0.0,1.0
1984-11-29,24.0,24.0,24.0,24.0,20400,0.135818351957036,0.135818351957036,0.135818351957036,0.135818351957036,3604814.76137243,0.0,1.0
1984-11-30,24.0,24.0,23.75,24.0,23900,0.135818351957036,0.135818351957036,0.134403577457484,0.135818351957036,4223287.88219614,0.0,1.0
1984-12-03,24.25,24.75,24.25,24.25,180200,0.137233126456589,0.140062675455694,0.137233126456589,0.137233126456589,31842530.392123,0.0,1.0
1984-12-04,24.25,24.75,24.25,24.25,49100,0.137233126456589,0.140062675455694,0.137233126456589,0.137233126456589,8676294.35212675,0.0,1.0
1984-12-05,24.25,24.5,24.25,24.25,43200,0.137233126456589,0.138647900956141,0.137233126456589,0.137233126456589,7633725.37702395,0.0,1.0
1984-12-06,24.0,24.25,24.0,24.25,106500,0.135818351957036,0.137233126456589,0.135818351957036,0.137233126456589,18819253.5336355,0.0,1.0
1984-12-07,24.0,24.25,23.75,24.0,47400,0.135818351957036,0.137233126456589,0.134403577457484,0.135818351957036,8375893.12201242,0.0,1.0
1984-12-10,23.75,24.0,23.75,24.0,25200,0.134403577457484,0.135818351957036,0.134403577457484,0.135818351957036,4453006.46993064,0.0,1.0
1984-12-11,24.0,24.5,24.0,24.0,72800,0.135818351957036,0.138647900956141,0.135818351957036,0.135818351957036,12864240.913133,0.0,1.0
1984-12-12,24.25,24.25,24.25,24.25,36500,0.137233126456589,0.137233126456589,0.137233126456589,0.137233126456589,6449791.11716144,0.0,1.0
1984-12-13,24.0,24.25,24.0,24.25,12800,0.135818351957036,0.137233126456589,0.135818351957036,0.137233126456589,2261844.55615525,0.0,1.0
1984-12-14,23.75,24.0,23.75,24.0,6700,0.134403577457484,0.135818351957036,0.134403577457484,0.135818351957036,1183934.25986251,0.0,1.0
1984-12-17,23.0,23.75,23.0,23.75,17400,0.130159253958826,0.134403577457484,0.130159253958826,0.134403577457484,3074694.94352355,0.0,1.0
1984-12-18,24.0,24.25,24.0,24.0,120900,0.135818351957036,0.137233126456589,0.135818351957036,0.135818351957036,21363828.6593102,0.0,1.0
1984-12-19,25.0,25.88,25.0,25.0,129100,0.141477449955246,0.146457456193671,0.141477449955246,0.141477449955246,22812822.8280971,0.0,1.0
1984-12-20,25.0,25.13,25.0,25.0,23300,0.141477449955246,0.142213132695013,0.141477449955246,0.141477449955246,4117263.91862635,0.0,1.0
1984-12-21,25.13,25.13,24.75,25.0,39400,0.142213132695013,0.142213132695013,0.140062675455694,0.141477449955246,6962240.27441539,0.0,1.0
1984-12-24,25.0,25.5,25.0,25.13,18000,0.141477449955246,0.144306998954351,0.141477449955246,0.142213132695013,3180718.90709332,0.0,1.0
1984-12-26,25.25,25.63,25.25,25.25,26300,0.142892224454799,0.145042681694118,0.142892224454799,0.142892224454799,4647383.73647522,0.0,1.0
1984-12-27,25.5,25.75,25.5,25.5,3800,0.144306998954351,0.145721773453903,0.144306998954351,0.144306998954351,671485.10260859,0.0,1.0
1984-12-28,25.75,25.75,25.13,25.5,16600,0.145721773453903,0.145721773453903,0.142213132695013,0.144306998954351,2933329.65876385,0.0,1.0
1984-12-31,27.0,27.0,27.0,27.0,17900,0.152795645951666,0.152795645951666,0.152795645951666,0.152795645951666,3163048.24649835,0.0,1.0
1985-01-02,26.25,27.0,26.25,27.0,55100,0.148551322453008,0.152795645951666,0.148551322453008,0.152795645951666,9736533.98782457,0.0,1.0
1985-01-03,26.25,26.5,26.25,26.25,4000,0.148551322453008,0.149966096952561,0.148551322453008,0.148551322453008,706826.423798517,0.0,1.0
1985-01-04,26.0,26.5,25.75,26.25,3300,0.147136547953456,0.149966096952561,0.145721773453903,0.148551322453008,583131.799633775,0.0,1.0
1985-01-07,25.5,25.5,25.5,25.5,34400,0.144306998954351,0.144306998954351,0.144306998954351,0.144306998954351,6078707.24466723,0.0,1.0
1985-01-08,25.5,25.75,25.5,25.5,12600,0.144306998954351,0.145721773453903,0.144306998954351,0.144306998954351,2226503.23496532,0.0,1.0
1985-01-09,26.0,26.5,26.0,26.0,50300,0.147136547953456,0.149966096952561,0.147136547953456,0.147136547953456,8888342.27926633,0.0,1.0
1985-01-10,26.75,26.75,26.75,26.75,6100,0.151380871452113,0.151380871452113,0.151380871452113,0.151380871452113,1077910.29629274,0.0,1.0
1985-01-11,27.12,27.75,26.5,26.75,26500,0.153474737711451,0.157039969450323,0.149966096952561,0.151380871452113,4682725.05766516,0.0,1.0
1985-01-14,27.75,28.0,27.75,27.75,86500,0.157039969450323,0.158454743949876,0.157039969450323,0.157039969450323,15285121.4146429,0.0,1.0
1985-01-15,28.5,29.0,28.5,28.5,43000,0.161284292948981,0.164113841948086,0.161284292948981,0.161284292948981,7598384.05583402,0.0,1.0
1985-01-16,29.5,30.0,29.5,29.5,87600,0.16694339094719,0.169772939946295,0.16694339094719,0.16694339094719,15479498.6811875,0.0,1.0
1985-01-17,29.75,30.0,29.75,29.75,14700,0.168358165446743,0.169772939946295,0.168358165446743,0.168358165446743,2597587.10745954,0.0,1.0
1985-01-18,30.25,30.75,29.75,29.75,26000,0.171187714445848,0.174017263444953,0.168358165446743,0.168358165446743,4594371.75469034,0.0,1.0
1985-01-21,30.5,30.75,30.5,30.5,18700,0.1726024889454,0.174017263444953,0.1726024889454,0.1726024889454,3304413.53125806,0.0,1.0
1985-01-22,30.5,30.63,30.5,30.5,40800,0.1726024889454,0.173338171685168,0.1726024889454,0.1726024889454,7209629.52274486,0.0,1.0
1985-01-23,31.0,31.5,31.0,31.0,84000,0.175432037944505,0.17826158694361,0.175432037944505,0.175432037944505,14843354.8997688,0.0,1.0
1985-01-24,32.0,32.0,32.0,32.0,51600,0.181091135942715,0.181091135942715,0.181091135942715,0.181091135942715,9118060.86700085,0.0,1.0
1985-01-25,32.25,32.25,31.75,32.0,20700,0.182505910442267,0.182505910442267,0.179676361443163,0.181091135942715,3657826.74315733,0.0,1.0
1985-01-28,32.25,32.5,32.25,32.25,62300,0.182505910442267,0.18392068494182,0.182505910442267,0.182505910442267,11008821.5506619,0.0,1.0
1985-01-29,32.5,32.75,32.5,32.5,67100,0.18392068494182,0.185335459441372,0.18392068494182,0.18392068494182,11857013.2592201,0.0,1.0
1985-01-30,34.0,34.0,34.0,34.0,66000,0.192409331939135,0.192409331939135,0.192409331939135,0.192409331939135,11662635.9926755,0.0,1.0
1985-01-31,35.0,35.12,35.0,35.0,196300,0.198068429937345,0.19874752169713,0.198068429937345,0.198068429937345,34687506.747912,0.0,1.0
1985-02-01,34.75,35.0,34.5,35.0,62600,0.196653655437792,0.198068429937345,0.19523888093824,0.198068429937345,11061833.5324468,0.0,1.0
1985-02-04,34.0,34.75,34.0,34.75,15400,0.192409331939135,0.196653655437792,0.192409331939135,0.196653655437792,2721281.73162428,0.0,1.0
1985-02-05,35.0,35.12,35.0,35.0,102300,0.198068429937345,0.19874752169713,0.198068429937345,0.198068429937345,18077085.788647,0.0,1.0
1985-02-06,35.5,35.5,35.5,35.5,111100,0.200897978936449,0.200897978936449,0.200897978936449,0.200897978936449,19632103.9210038,0.0,1.0
1985-02-07,35.12,35.75,35.12,35.5,353000,0.19874752169713,0.202312753436002,0.19874752169713,0.200897978936449,62377431.9002189,0.0,1.0
1985-02-08,35.75,36.0,35.0,35.12,133000,0.202312753436002,0.203727527935554,0.198068429937345,0.19874752169713,23501978.5913006,0.0,1.0
1985-02-11,35.0,35.75,35.0,35.75,52300,0.198068429937345,0.202312753436002,0.198068429937345,0.202312753436002,9241755.49116556,0.0,1.0
1985-02-12,34.0,35.0,34.0,35.0,102900,0.192409331939135,0.198068429937345,0.192409331939135,0.198068429937345,18183109.7522168,0.0,1.0
1985-02-13,33.13,34.0,33.13,34.0,46400,0.187485916680692,0.192409331939135,0.187485916680692,0.192409331939135,8199186.51606278,0.0,1.0
1985-02-14,33.75,34.0,33.75,33.75,93500,0.190994557439582,0.192409331939135,0.190994557439582,0.190994557439582,16522067.6562903,0.0,1.0
1985-02-15,31.75,33.75,31.75,33.75,47100,0.179676361443163,0.190994557439582,0.179676361443163,0.190994557439582,8322881.14022749,0.0,1.0
1985-02-19,31.75,32.0,31.75,31.75,27200,0.179676361443163,0.181091135942715,0.179676361443163,0.179676361443163,4806419.68182989,0.0,1.0
1985-02-20,31.75,32.25,31.75,31.75,54100,0.179676361443163,0.182505910442267,0.179676361443163,0.179676361443163,9559827.38187489,0.0,1.0
1985-02-21,30.5,32.25,30.5,31.75,107200,0.1726024889454,0.182505910442267,0.1726024889454,0.179676361443163,18942948.1578002,0.0,1.0
1985-02-22,30.75,31.12,30.25,30.5,130300,0.174017263444953,0.17611112970429,0.171187714445848,0.1726024889454,23024870.7552366,0.0,1.0
1985-02-25,30.0,30.75,30.0,30.75,32800,0.169772939946295,0.174017263444953,0.169772939946295,0.174017263444953,5795976.67514784,0.0,1.0
1985-02-26,29.75,30.0,29.75,30.0,67400,0.168358165446743,0.169772939946295,0.168358165446743,0.169772939946295,11910025.241005,0.0,1.0
1985-02-27,29.63,30.0,29.63,29.75,27600,0.167679073686958,0.169772939946295,0.167679073686958,0.168358165446743,4877102.32420975,0.0,1.0
1985-02-28,29.5,30.0,29.5,29.63,22800,0.16694339094719,0.169772939946295,0.16694339094719,0.167679073686958,4028910.61565155,0.0,1.0
1985-03-01,29.0,29.5,28.5,29.5,51700,0.164113841948086,0.16694339094719,0.161284292948981,0.16694339094719,9135731.52759578,0.0,1.0
1985-03-04,28.75,29.13,28.75,29.0,40800,0.162699067448533,0.164849524687853,0.162699067448533,0.164113841948086,7209629.52274486,0.0,1.0
1985-03-05,28.25,29.13,28.25,28.75,41500,0.159869518449428,0.164849524687853,0.159869518449428,0.162699067448533,7333324.1469096,0.0,1.0
1985-03-06,27.0,28.5,27.0,28.25,66700,0.152795645951666,0.161284292948981,0.152795645951666,0.159869518449428,11786330.6168402,0.0,1.0
1985-03-07,26.75,27.12,26.75,27.0,92100,0.151380871452113,0.153474737711451,0.151380871452113,0.152795645951666,16274678.4079608,0.0,1.0
1985-03-08,28.5,28.5,26.75,26.75,106000,0.161284292948981,0.161284292948981,0.151380871452113,0.151380871452113,18730900.2306606,0.0,1.0
1985-03-11,27.75,29.0,27.75,28.5,78000,0.157039969450323,0.164113841948086,0.157039969450323,0.161284292948981,13783115.2640711,0.0,1.0
1985-03-12,28.5,28.5,28.5,28.5,38100,0.161284292948981,0.161284292948981,0.161284292948981,0.161284292948981,6732521.68668084,0.0,1.0
1985-03-13,26.5,28.5,26.5,28.5,143700,0.149966096952561,0.161284292948981,0.149966096952561,0.161284292948981,25392739.2749616,0.0,1.0
1985-03-14,27.0,27.5,27.0,27.0,58600,0.152795645951666,0.155625194950771,0.152795645951666,0.152795645951666,10355007.1086482,0.0,1.0
1985-03-15,27.5,27.5,26.87,27.0,41600,0.155625194950771,0.155625194950771,0.152059963211899,0.152795645951666,7350994.80750454,0.0,1.0
1985-03-18,28.25,28.25,28.25,28.25,37200,0.159869518449428,0.159869518449428,0.159869518449428,0.159869518449428,6573485.74132619,0.0,1.0
1985-03-19,29.13,29.75,29.13,29.13,106800,0.164849524687853,0.168358165446743,0.164849524687853,0.164849524687853,18872265.5154203,0.0,1.0
1985-03-20,28.5,29.5,28.5,29.13,38200,0.161284292948981,0.16694339094719,0.161284292948981,0.164849524687853,6750192.3472758,0.0,1.0
1985-03-21,29.0,29.0,29.0,29.0,18000,0.164113841948086,0.164113841948086,0.164113841948086,0.164113841948086,3180718.90709331,0.0,1.0
1985-03-22,29.0,29.13,29.0,29.0,43500,0.164113841948086,0.164849524687853,0.164113841948086,0.164113841948086,7686737.35880883,0.0,1.0
1985-03-25,27.5,29.13,27.5,29.0,72600,0.155625194950771,0.164849524687853,0.155625194950771,0.164113841948086,12828899.591943,0.0,1.0
1985-03-26,26.75,27.75,26.75,27.5,51600,0.151380871452113,0.157039969450323,0.151380871452113,0.155625194950771,9118060.86700086,0.0,1.0
1985-03-27,27.0,27.12,27.0,27.0,21100,0.152795645951666,0.153474737711451,0.152795645951666,0.152795645951666,3728509.38553716,0.0,1.0
1985-03-28,27.12,27.12,27.12,27.12,26000,0.153474737711451,0.153474737711451,0.153474737711451,0.153474737711451,4594371.75469035,0.0,1.0
1985-03-29,27.5,27.75,27.0,27.12,12600,0.155625194950771,0.157039969450323,0.152795645951666,0.153474737711451,2226503.23496532,0.0,1.0
1985-04-01,27.5,27.5,27.5,27.5,4000,0.155625194950771,0.155625194950771,0.155625194950771,0.155625194950771,706826.423798514,0.0,1.0
1985-04-02,27.5,28.0,27.5,27.5,20000,0.155625194950771,0.158454743949876,0.155625194950771,0.155625194950771,3534132.11899257,0.0,1.0
1985-04-03,26.75,28.0,26.75,27.5,14100,0.151380871452113,0.158454743949876,0.151380871452113,0.155625194950771,2491563.14388977,0.0,1.0
1985-04-04,27.0,27.0,26.63,26.75,14600,0.152795645951666,0.152795645951666,0.150701779692328,0.151380871452113,2579916.44686458,0.0,1.0
1985-04-08,26.75,27.12,26.75,27.0,9600,0.151380871452113,0.153474737711451,0.151380871452113,0.152795645951666,1696383.41711644,0.0,1.0
1985-04-09,26.75,27.12,26.75,26.75,15100,0.151380871452113,0.153474737711451,0.151380871452113,0.151380871452113,2668269.7498394,0.0,1.0
1985-04-10,26.5,27.0,26.5,26.75,8700,0.149966096952561,0.152795645951666,0.149966096952561,0.151380871452113,1537347.47176177,0.0,1.0
1985-04-11,26.5,26.75,26.5,26.5,27300,0.149966096952561,0.151380871452113,0.149966096952561,0.149966096952561,4824090.34242486,0.0,1.0
1985-04-12,26.5,27.0,26.5,26.5,23500,0.149966096952561,0.152795645951666,0.149966096952561,0.149966096952561,4152605.23981627,0.0,1.0
1985-04-15,25.75,26.75,25.75,26.5,45900,0.145721773453903,0.151380871452113,0.145721773453903,0.149966096952561,8110833.21308799,0.0,1.0
1985-04-16,25.75,25.75,25.75,25.75,26200,0.145721773453903,0.145721773453903,0.145721773453903,0.145721773453903,4629713.07588029,0.0,1.0
1985-04-17,26.0,26.0,26.0,26.0,103200,0.147136547953456,0.147136547953456,0.147136547953456,0.147136547953456,18236121.7340017,0.0,1.0
1985-04-18,26.5,27.0,26.5,26.5,41900,0.149966096952561,0.152795645951666,0.149966096952561,0.149966096952561,7404006.78928944,0.0,1.0
1985-04-19,26.25,26.75,26.25,26.5,8000,0.148551322453008,0.151380871452113,0.148551322453008,0.149966096952561,1413652.84759703,0.0,1.0
1985-04-22,26.0,26.5,26.0,26.25,21700,0.147136547953456,0.149966096952561,0.147136547953456,0.148551322453008,3834533.34910694,0.0,1.0
1985-04-23,25.0,26.25,25.0,26.0,50500,0.141477449955246,0.148551322453008,0.141477449955246,0.147136547953456,8923683.60045626,0.0,1.0
1985-04-24,25.13,25.13,25.13,25.13,22600,0.142213132695013,0.142213132695013,0.142213132695013,0.142213132695013,3993569.29446162,0.0,1.0
1985-04-25,24.5,25.0,24.5,25.0,81500,0.138647900956141,0.141477449955246,0.138647900956141,0.141477449955246,14401588.3848948,0.0,1.0
1985-04-26,24.5,25.0,24.25,24.5,52200,0.138647900956141,0.141477449955246,0.137233126456589,0.138647900956141,9224084.83057063,0.0,1.0
1985-04-29,22.75,24.0,22.75,24.0,17300,0.128744479459274,0.135818351957036,0.128744479459274,0.135818351957036,3057024.28292858,0.0,1.0
1985-04-30,23.0,23.0,23.0,23.0,19600,0.130159253958826,0.130159253958826,0.130159253958826,0.130159253958826,3463449.47661274,0.0,1.0
1985-05-01,23.75,24.0,23.75,23.75,60000,0.134403577457484,0.135818351957036,0.134403577457484,0.134403577457484,10602396.3569777,0.0,1.0
1985-05-02,23.12,24.0,23.12,23.75,31500,0.130838345718612,0.135818351957036,0.130838345718612,0.134403577457484,5566258.08741329,0.0,1.0
1985-05-03,24.0,24.0,23.12,23.12,26800,0.135818351957036,0.135818351957036,0.130838345718612,0.130838345718612,4735737.03945006,0.0,1.0
1985-05-06,23.0,24.0,23.0,24.0,18800,0.130159253958826,0.135818351957036,0.130159253958826,0.135818351957036,3322084.19185303,0.0,1.0
1985-05-07,23.5,23.75,23.5,23.5,98300,0.132988802957931,0.134403577457484,0.132988802957931,0.132988802957931,17370259.3648486,0.0,1.0
1985-05-08,23.25,24.0,23.25,23.5,8000,0.131574028458379,0.135818351957036,0.131574028458379,0.132988802957931,1413652.84759703,0.0,1.0
1985-05-09,24.25,24.5,24.25,24.25,27800,0.137233126456589,0.138647900956141,0.137233126456589,0.137233126456589,4912443.64539967,0.0,1.0
1985-05-10,25.13,25.13,24.25,24.25,70400,0.142213132695013,0.142213132695013,0.137233126456589,0.137233126456589,12440145.0588539,0.0,1.0
1985-05-13,25.5,25.5,25.5,25.5,69500,0.144306998954351,0.144306998954351,0.144306998954351,0.144306998954351,12281109.1134992,0.0,1.0
1985-05-14,25.75,26.0,25.75,25.75,62000,0.145721773453903,0.147136547953456,0.145721773453903,0.145721773453903,10955809.568877,0.0,1.0
1985-05-15,25.75,26.0,25.75,25.75,13600,0.145721773453903,0.147136547953456,0.145721773453903,0.145721773453903,2403209.84091496,0.0,1.0
1985-05-16,25.75,26.25,25.75,25.75,5800,0.145721773453903,0.148551322453008,0.145721773453903,0.145721773453903,1024898.31450785,0.0,1.0
1985-05-17,26.75,27.0,25.75,25.75,52000,0.151380871452113,0.152795645951666,0.145721773453903,0.145721773453903,9188743.50938072,0.0,1.0
1985-05-20,28.25,28.75,28.25,28.25,124800,0.159869518449428,0.162699067448533,0.159869518449428,0.159869518449428,22052984.4225137,0.0,1.0
1985-05-21,27.0,28.25,27.0,28.25,28400,0.152795645951666,0.159869518449428,0.152795645951666,0.159869518449428,5018467.60896945,0.0,1.0
1985-05-22,26.25,27.0,26.25,27.0,115000,0.148551322453008,0.152795645951666,0.148551322453008,0.152795645951666,20321259.6842074,0.0,1.0
1985-05-23,26.25,26.5,26.25,26.25,39100,0.148551322453008,0.149966096952561,0.148551322453008,0.148551322453008,6909228.2926305,0.0,1.0
1985-05-24,26.5,26.5,26.5,26.5,12400,0.149966096952561,0.149966096952561,0.149966096952561,0.149966096952561,2191161.9137754,0.0,1.0
1985-05-28,26.5,26.5,26.5,26.5,53400,0.149966096952561,0.149966096952561,0.149966096952561,0.149966096952561,9436132.75771017,0.0,1.0
1985-05-29,26.25,26.5,26.25,26.5,13000,0.148551322453008,0.149966096952561,0.148551322453008,0.149966096952561,2297185.87734518,0.0,1.0
1985-05-30,25.75,26.75,25.75,26.25,129800,0.145721773453903,0.151380871452113,0.145721773453903,0.148551322453008,22936517.4522619,0.0,1.0
1985-05-31,25.5,26.0,25.5,25.75,89300,0.144306998954351,0.147136547953456,0.144306998954351,0.145721773453903,15779899.9113019,0.0,1.0
1985-06-03,24.75,25.5,24.75,25.5,56800,0.140062675455694,0.144306998954351,0.140062675455694,0.144306998954351,10036935.2179389,0.0,1.0
1985-06-04,24.0,24.75,24.0,24.75,56500,0.135818351957036,0.140062675455694,0.135818351957036,0.140062675455694,9983923.23615404,0.0,1.0
1985-06-05,23.75,24.0,23.75,24.0,303100,0.134403577457484,0.135818351957036,0.134403577457484,0.135818351957036,53559772.2633324,0.0,1.0
1985-06-06,23.0,24.0,23.0,23.75,63300,0.130159253958826,0.135818351957036,0.130159253958826,0.134403577457484,11185528.1566115,0.0,1.0
1985-06-07,23.0,23.12,23.0,23.0,18900,0.130159253958826,0.130838345718612,0.130159253958826,0.130159253958826,3339754.85244799,0.0,1.0
1985-06-10,23.0,23.0,23.0,23.0,62500,0.130159253958826,0.130159253958826,0.130159253958826,0.130159253958826,11044162.8718518,0.0,1.0
1985-06-11,22.75,23.0,22.75,23.0,14300,0.128744479459274,0.130159253958826,0.128744479459274,0.130159253958826,2526904.46507969,0.0,1.0
1985-06-12,21.0,22.75,21.0,22.75,23300,0.118841057962407,0.128744479459274,0.118841057962407,0.128744479459274,4117263.91862634,0.0,1.0
1985-06-13,20.25,21.0,20.25,21.0,42500,0.114596734463749,0.118841057962407,0.114596734463749,0.118841057962407,7510030.75285925,0.0,1.0
1985-06-14,20.5,20.5,20.5,20.5,63900,0.116011508963302,0.116011508963302,0.116011508963302,0.116011508963302,11291552.1201813,0.0,1.0
1985-06-17,20.25,20.5,20.25,20.5,40600,0.114596734463749,0.116011508963302,0.114596734463749,0.116011508963302,7174288.20155495,0.0,1.0
1985-06-18,20.5,20.5,20.5,20.5,30900,0.116011508963302,0.116011508963302,0.116011508963302,0.116011508963302,5460234.12384352,0.0,1.0
1985-06-19,21.0,21.0,21.0,21.0,58500,0.118841057962407,0.118841057962407,0.118841057962407,0.118841057962407,10337336.4480533,0.0,1.0
1985-06-20,21.5,21.5,21.5,21.5,18500,0.121670606961512,0.121670606961512,0.121670606961512,0.121670606961512,3269072.21006812,0.0,1.0
1985-06-21,22.75,22.75,22.75,22.75,68000,0.128744479459274,0.128744479459274,0.128744479459274,0.128744479459274,12016049.2045748,0.0,1.0
1985-06-24,23.5,23.5,23.5,23.5,58800,0.132988802957931,0.132988802957931,0.132988802957931,0.132988802957931,10390348.4298382,0.0,1.0
1985-06-25,23.5,24.25,23.5,23.5,134600,0.132988802957931,0.137233126456589,0.132988802957931,0.132988802957931,23784709.1608201,0.0,1.0
1985-06-26,23.12,23.75,23.12,23.5,15100,0.130838345718612,0.134403577457484,0.130838345718612,0.132988802957931,2668269.74983939,0.0,1.0
1985-06-27,20.75,22.0,20.75,22.0,348700,0.117426283462854,0.124500155960617,0.117426283462854,0.124500155960617,61617593.4946357,0.0,1.0
1985-06-28,21.0,21.13,21.0,21.0,78400,0.118841057962407,0.119576740702174,0.118841057962407,0.118841057962407,13853797.9064509,0.0,1.0
1985-07-01,21.13,21.13,21.13,21.13,152400,0.119576740702174,0.119576740702174,0.119576740702174,0.119576740702174,26930086.7467234,0.0,1.0
1985-07-02,21.75,22.0,21.75,21.75,145900,0.123085381461064,0.124500155960617,0.123085381461064,0.123085381461064,25781493.8080509,0.0,1.0
1985-07-03,22.0,22.0,22.0,22.0,87200,0.124500155960617,0.124500155960617,0.124500155960617,0.124500155960617,15408816.0388076,0.0,1.0
1985-07-05,22.0,22.0,22.0,22.0,20400,0.124500155960617,0.124500155960617,0.124500155960617,0.124500155960617,3604814.76137241,0.0,1.0
1985-07-08,21.75,22.25,21.75,22.0,17000,0.123085381461064,0.125914930460169,0.123085381461064,0.124500155960617,3004012.30114369,0.0,1.0
1985-07-09,22.5,22.5,22.5,22.5,29700,0.127329704959722,0.127329704959722,0.127329704959722,0.127329704959722,5248186.19670395,0.0,1.0
1985-07-10,22.5,22.75,22.5,22.5,34200,0.127329704959722,0.128744479459274,0.127329704959722,0.127329704959722,6043365.92347728,0.0,1.0
1985-07-11,22.75,22.75,22.75,22.75,97700,0.128744479459274,0.128744479459274,0.128744479459274,0.128744479459274,17264235.4012787,0.0,1.0
1985-07-12,22.75,22.75,22.75,22.75,65300,0.128744479459274,0.128744479459274,0.128744479459274,0.128744479459274,11538941.3685108,0.0,1.0
1985-07-15,22.75,22.75,22.75,22.75,26800,0.128744479459274,0.128744479459274,0.128744479459274,0.128744479459274,4735737.03945005,0.0,1.0
1985-07-16,22.5,22.75,22.5,22.75,13100,0.127329704959722,0.128744479459274,0.127329704959722,0.128744479459274,2314856.53794013,0.0,1.0
1985-07-17,23.12,23.12,23.12,23.12,46500,0.130838345718612,0.130838345718612,0.130838345718612,0.130838345718612,8216857.17665771,0.0,1.0
1985-07-18,23.12,23.12,23.12,23.12,17500,0.130838345718612,0.130838345718612,0.130838345718612,0.130838345718612,3092365.60411849,0.0,1.0
1985-07-19,23.5,23.5,23.5,23.5,15700,0.132988802957931,0.132988802957931,0.132988802957931,0.132988802957931,2774293.71340918,0.0,1.0
1985-07-22,24.0,24.0,24.0,24.0,41500,0.135818351957036,0.135818351957036,0.135818351957036,0.135818351957036,7333324.14690961,0.0,1.0
1985-07-23,24.0,25.13,24.0,24.0,45400,0.135818351957036,0.142213132695013,0.135818351957036,0.135818351957036,8022479.91011316,0.0,1.0
1985-07-24,24.0,24.5,24.0,24.0,6800,0.135818351957036,0.138647900956141,0.135818351957036,0.135818351957036,1201604.92045748,0.0,1.0
1985-07-25,24.25,24.5,24.25,24.25,36600,0.137233126456589,0.138647900956141,0.137233126456589,0.137233126456589,6467461.7777564,0.0,1.0
1985-07-26,24.25,24.75,24.25,24.25,37900,0.137233126456589,0.140062675455694,0.137233126456589,0.137233126456589,6697180.36549092,0.0,1.0
1985-07-29,23.5,24.0,23.5,24.0,92400,0.132988802957931,0.135818351957036,0.132988802957931,0.135818351957036,16327690.3897457,0.0,1.0
1985-07-30,24.25,24.75,24.25,24.25,26300,0.137233126456589,0.140062675455694,0.137233126456589,0.137233126456589,4647383.73647523,0.0,1.0
1985-07-31,25.0,25.13,25.0,25.0,35200,0.141477449955246,0.142213132695013,0.141477449955246,0.141477449955246,6220072.52942694,0.0,1.0
1985-08-01,25.13,25.13,25.13,25.13,65200,0.142213132695013,0.142213132695013,0.142213132695013,0.142213132695013,11521270.7079158,0.0,1.0
1985-08-02,25.13,25.5,25.13,25.13,13100,0.142213132695013,0.144306998954351,0.142213132695013,0.142213132695013,2314856.53794014,0.0,1.0
1985-08-05,25.0,25.5,25.0,25.13,46900,0.141477449955246,0.144306998954351,0.141477449955246,0.142213132695013,8287539.8190376,0.0,1.0
1985-08-06,24.75,25.13,24.75,25.0,21600,0.140062675455694,0.142213132695013,0.140062675455694,0.141477449955246,3816862.68851197,0.0,1.0
1985-08-07,24.75,25.0,24.75,24.75,33700,0.140062675455694,0.141477449955246,0.140062675455694,0.140062675455694,5955012.62050247,0.0,1.0
1985-08-08,24.75,25.0,24.75,24.75,2000,0.140062675455694,0.141477449955246,0.140062675455694,0.140062675455694,353413.211899257,0.0,1.0
1985-08-09,24.75,25.0,24.75,24.75,8000,0.140062675455694,0.141477449955246,0.140062675455694,0.140062675455694,1413652.84759703,0.0,1.0
1985-08-12,24.25,25.0,24.25,24.75,31400,0.137233126456589,0.141477449955246,0.137233126456589,0.140062675455694,5548587.42681833,0.0,1.0
1985-08-13,23.12,24.5,23.12,24.25,32600,0.130838345718612,0.138647900956141,0.130838345718612,0.137233126456589,5760635.35395788,0.0,1.0
1985-08-14,23.0,23.0,23.0,23.0,12700,0.130159253958826,0.130159253958826,0.130159253958826,0.130159253958826,2244173.89556029,0.0,1.0
1985-08-15,21.75,23.0,21.75,23.0,18700,0.123085381461064,0.130159253958826,0.123085381461064,0.130159253958826,3304413.53125806,0.0,1.0
1985-08-16,21.13,21.75,21.13,21.75,11500,0.119576740702174,0.123085381461064,0.119576740702174,0.123085381461064,2032125.96842073,0.0,1.0
1985-08-19,20.25,21.0,20.25,21.0,59600,0.114596734463749,0.118841057962407,0.114596734463749,0.118841057962407,10531713.7145979,0.0,1.0
1985-08-20,21.0,21.0,21.0,21.0,39200,0.118841057962407,0.118841057962407,0.118841057962407,0.118841057962407,6926898.95322543,0.0,1.0
1985-08-21,21.0,21.13,21.0,21.0,9700,0.118841057962407,0.119576740702174,0.118841057962407,0.118841057962407,1714054.0777114,0.0,1.0
1985-08-22,20.75,21.0,20.75,21.0,54000,0.117426283462854,0.118841057962407,0.117426283462854,0.118841057962407,9542156.72127998,0.0,1.0
1985-08-23,20.5,20.75,20.5,20.75,33200,0.116011508963302,0.117426283462854,0.116011508963302,0.117426283462854,5866659.31752767,0.0,1.0
1985-08-26,22.25,22.25,22.25,22.25,28500,0.125914930460169,0.125914930460169,0.125914930460169,0.125914930460169,5036138.26956442,0.0,1.0
1985-08-27,22.0,22.75,22.0,22.25,18800,0.124500155960617,0.128744479459274,0.124500155960617,0.125914930460169,3322084.19185301,0.0,1.0
1985-08-28,22.0,22.25,22.0,22.0,2100,0.124500155960617,0.125914930460169,0.124500155960617,0.124500155960617,371083.872494219,0.0,1.0
1985-08-29,22.0,22.25,22.0,22.0,1700,0.124500155960617,0.125914930460169,0.124500155960617,0.124500155960617,300401.230114368,0.0,1.0
1985-08-30,22.0,22.25,22.0,22.0,4500,0.124500155960617,0.125914930460169,0.124500155960617,0.124500155960617,795179.726773327,0.0,1.0
1985-09-03,22.75,22.75,22.75,22.75,10100,0.128744479459274,0.128744479459274,0.128744479459274,0.128744479459274,1784736.72009125,0.0,1.0
1985-09-04,22.25,22.75,22.25,22.75,47700,0.125914930460169,0.128744479459274,0.125914930460169,0.128744479459274,8428905.1037973,0.0,1.0
1985-09-05,22.0,22.0,22.0,22.0,2100,0.124500155960617,0.124500155960617,0.124500155960617,0.124500155960617,371083.872494219,0.0,1.0
1985-09-06,22.5,22.5,22.5,22.5,17000,0.127329704959722,0.127329704959722,0.127329704959722,0.127329704959722,3004012.30114368,0.0,1.0
1985-09-09,22.5,22.5,22.5,22.5,5600,0.127329704959722,0.127329704959722,0.127329704959722,0.127329704959722,989556.993317917,0.0,1.0
1985-09-10,22.25,23.0,22.25,22.5,16200,0.125914930460169,0.130159253958826,0.125914930460169,0.127329704959722,2862647.01638399,0.0,1.0
1985-09-11,21.0,22.25,21.0,22.25,85700,0.118841057962407,0.125914930460169,0.118841057962407,0.125914930460169,15143756.1298832,0.0,1.0
1985-09-12,20.5,21.0,20.5,21.0,10300,0.116011508963302,0.118841057962407,0.116011508963302,0.118841057962407,1820078.04128117,0.0,1.0
1985-09-13,20.5,20.75,20.5,20.5,23300,0.116011508963302,0.117426283462854,0.116011508963302,0.116011508963302,4117263.91862634,0.0,1.0
1985-09-16,19.12,20.5,19.12,20.5,33600,0.108201953725772,0.116011508963302,0.108201953725772,0.116011508963302,5937341.95990754,0.0,1.0
1985-09-17,19.0,19.5,19.0,19.12,25200,0.107522861965987,0.110352410965092,0.107522861965987,0.108201953725772,4453006.46993065,0.0,1.0
1985-09-18,19.5,19.75,19.5,19.5,35800,0.110352410965092,0.111767185464644,0.110352410965092,0.110352410965092,6326096.49299671,0.0,1.0
1985-09-19,20.5,20.5,20.5,20.5,32100,0.116011508963302,0.116011508963302,0.116011508963302,0.116011508963302,5672282.05098307,0.0,1.0
1985-09-20,21.0,21.13,21.0,21.0,21500,0.118841057962407,0.119576740702174,0.118841057962407,0.118841057962407,3799192.02791701,0.0,1.0
1985-09-23,21.0,21.13,21.0,21.0,4000,0.118841057962407,0.119576740702174,0.118841057962407,0.118841057962407,706826.423798513,0.0,1.0
1985-09-24,20.25,21.13,20.25,21.0,22500,0.114596734463749,0.119576740702174,0.114596734463749,0.118841057962407,3975898.63386666,0.0,1.0
1985-09-25,19.0,20.25,19.0,20.25,63000,0.107522861965987,0.114596734463749,0.107522861965987,0.114596734463749,11132516.1748266,0.0,1.0
1985-09-26,19.0,19.12,19.0,19.0,64400,0.107522861965987,0.108201953725772,0.107522861965987,0.107522861965987,11379905.4231561,0.0,1.0
1985-09-30,19.0,19.0,19.0,19.0,30000,0.107522861965987,0.107522861965987,0.107522861965987,0.107522861965987,5301198.17848887,0.0,1.0
1985-10-01,19.5,19.75,19.5,19.5,12900,0.110352410965092,0.111767185464644,0.110352410965092,0.110352410965092,2279515.21675021,0.0,1.0
1985-10-02,20.0,20.0,20.0,20.0,14300,0.113181959964197,0.113181959964197,0.113181959964197,0.113181959964197,2526904.46507969,0.0,1.0
1985-10-03,19.12,19.5,19.12,19.5,8900,0.108201953725772,0.110352410965092,0.108201953725772,0.110352410965092,1572688.7929517,0.0,1.0
1985-10-04,18.75,19.12,18.75,19.12,21900,0.106108087466435,0.108201953725772,0.106108087466435,0.108201953725772,3869874.67029686,0.0,1.0
1985-10-07,18.0,19.0,18.0,18.75,53100,0.101863763967777,0.107522861965987,0.101863763967777,0.106108087466435,9383120.77592531,0.0,1.0
1985-10-08,18.0,18.0,18.0,18.0,41800,0.101863763967777,0.101863763967777,0.101863763967777,0.101863763967777,7386336.1286945,0.0,1.0
1985-10-09,18.25,18.25,18.25,18.25,171500,0.10327853846733,0.10327853846733,0.10327853846733,0.10327853846733,30305182.9203612,0.0,1.0
1985-10-10,18.5,18.5,18.5,18.5,44200,0.104693312966882,0.104693312966882,0.104693312966882,0.104693312966882,7810431.9829736,0.0,1.0
1985-10-11,18.5,18.75,18.5,18.5,71000,0.104693312966882,0.106108087466435,0.104693312966882,0.104693312966882,12546169.0224237,0.0,1.0
1985-10-14,19.12,19.12,19.12,19.12,35300,0.108201953725772,0.108201953725772,0.108201953725772,0.108201953725772,6237743.19002191,0.0,1.0
1985-10-15,19.12,19.5,19.12,19.12,45800,0.108201953725772,0.110352410965092,0.108201953725772,0.108201953725772,8093162.55249302,0.0,1.0
1985-10-16,18.75,19.12,18.75,19.12,35500,0.106108087466435,0.108201953725772,0.106108087466435,0.108201953725772,6273084.5112118,0.0,1.0
1985-10-17,18.75,19.0,18.75,18.75,6300,0.106108087466435,0.107522861965987,0.106108087466435,0.106108087466435,1113251.61748266,0.0,1.0
1985-10-18,19.0,19.0,19.0,19.0,7600,0.107522861965987,0.107522861965987,0.107522861965987,0.107522861965987,1342970.20521718,0.0,1.0
1985-10-21,18.25,19.0,18.25,19.0,19300,0.10327853846733,0.107522861965987,0.10327853846733,0.107522861965987,3410437.49482782,0.0,1.0
1985-10-22,18.25,18.75,18.25,18.25,72100,0.10327853846733,0.106108087466435,0.10327853846733,0.10327853846733,12740546.2889682,0.0,1.0
1985-10-23,18.75,19.0,18.75,18.75,34700,0.106108087466435,0.107522861965987,0.106108087466435,0.106108087466435,6131719.22645209,0.0,1.0
1985-10-24,20.25,20.75,20.25,20.25,89300,0.114596734463749,0.117426283462854,0.114596734463749,0.114596734463749,15779899.9113019,0.0,1.0
1985-10-25,20.25,20.75,20.25,20.25,11300,0.114596734463749,0.117426283462854,0.114596734463749,0.114596734463749,1996784.64723081,0.0,1.0
1985-10-28,20.0,20.25,20.0,20.25,59200,0.113181959964197,0.114596734463749,0.113181959964197,0.114596734463749,10461031.072218,0.0,1.0
1985-10-29,20.25,20.5,20.25,20.25,17100,0.114596734463749,0.116011508963302,0.114596734463749,0.114596734463749,3021682.96173866,0.0,1.0
1985-10-30,20.0,20.5,20.0,20.25,2300,0.113181959964197,0.116011508963302,0.113181959964197,0.114596734463749,406425.193684146,0.0,1.0
1985-10-31,20.0,20.5,20.0,20.0,18900,0.113181959964197,0.116011508963302,0.113181959964197,0.113181959964197,3339754.85244798,0.0,1.0
1985-11-01,19.75,20.25,19.75,20.0,18100,0.111767185464644,0.114596734463749,0.111767185464644,0.113181959964197,3198389.56768829,0.0,1.0
1985-11-04,19.12,20.0,19.12,19.75,13900,0.108201953725772,0.113181959964197,0.108201953725772,0.111767185464644,2456221.82269985,0.0,1.0
1985-11-05,19.12,19.75,19.12,19.12,50900,0.108201953725772,0.111767185464644,0.108201953725772,0.108201953725772,8994366.24283613,0.0,1.0
1985-11-06,19.75,19.75,19.75,19.75,11100,0.111767185464644,0.111767185464644,0.111767185464644,0.111767185464644,1961443.32604089,0.0,1.0
1985-11-07,20.25,20.25,20.25,20.25,34500,0.114596734463749,0.114596734463749,0.114596734463749,0.114596734463749,6096377.90526221,0.0,1.0
1985-11-08,20.0,20.25,20.0,20.25,30300,0.113181959964197,0.114596734463749,0.113181959964197,0.114596734463749,5354210.16027375,0.0,1.0
1985-11-11,20.25,20.25,20.25,20.25,30500,0.114596734463749,0.114596734463749,0.114596734463749,0.114596734463749,5389551.48146369,0.0,1.0
1985-11-12,21.5,21.5,21.5,21.5,45900,0.121670606961512,0.121670606961512,0.121670606961512,0.121670606961512,8110833.21308794,0.0,1.0
1985-11-13,21.0,21.5,21.0,21.5,24900,0.118841057962407,0.121670606961512,0.118841057962407,0.121670606961512,4399994.48814575,0.0,1.0
1985-11-14,21.5,21.5,21.5,21.5,19900,0.121670606961512,0.121670606961512,0.121670606961512,0.121670606961512,3516461.4583976,0.0,1.0
1985-11-15,21.5,22.0,21.5,21.5,25700,0.121670606961512,0.124500155960617,0.121670606961512,0.121670606961512,4541359.77290545,0.0,1.0
1985-11-18,21.5,22.0,21.5,21.5,9000,0.121670606961512,0.124500155960617,0.121670606961512,0.121670606961512,1590359.45354665,0.0,1.0
1985-11-19,22.0,22.0,22.0,22.0,20700,0.124500155960617,0.124500155960617,0.124500155960617,0.124500155960617,3657826.7431573,0.0,1.0
1985-11-20,22.0,22.25,22.0,22.0,12200,0.124500155960617,0.125914930460169,0.124500155960617,0.124500155960617,2155820.59258546,0.0,1.0
1985-11-21,22.25,22.5,22.25,22.25,44700,0.125914930460169,0.127329704959722,0.125914930460169,0.125914930460169,7898785.28594841,0.0,1.0
1985-11-22,22.25,22.5,22.25,22.25,11800,0.125914930460169,0.127329704959722,0.125914930460169,0.125914930460169,2085137.95020562,0.0,1.0
1985-11-25,22.5,22.75,22.25,22.25,12200,0.127329704959722,0.128744479459274,0.125914930460169,0.125914930460169,2155820.59258546,0.0,1.0
1985-11-26,22.25,22.5,22.25,22.5,3800,0.125914930460169,0.127329704959722,0.125914930460169,0.127329704959722,671485.10260859,0.0,1.0
1985-11-27,22.5,22.75,22.0,22.25,7400,0.127329704959722,0.128744479459274,0.124500155960617,0.125914930460169,1307628.88402725,0.0,1.0
1985-11-29,22.75,22.75,22.5,22.5,15700,0.128744479459274,0.128744479459274,0.127329704959722,0.127329704959722,2774293.71340917,0.0,1.0
1985-12-02,22.5,23.0,22.5,22.75,28400,0.127329704959722,0.130159253958826,0.127329704959722,0.128744479459274,5018467.60896944,0.0,1.0
1985-12-03,22.75,22.75,22.5,22.5,14600,0.128744479459274,0.128744479459274,0.127329704959722,0.127329704959722,2579916.44686458,0.0,1.0
1985-12-04,23.75,24.0,22.5,22.75,26400,0.134403577457484,0.135818351957036,0.127329704959722,0.128744479459274,4665054.39707019,0.0,1.0
1985-12-05,25.5,26.0,24.0,24.0,82000,0.144306998954351,0.147136547953456,0.135818351957036,0.135818351957036,14489941.6878696,0.0,1.0
1985-12-06,24.75,25.75,24.75,25.5,128000,0.140062675455694,0.145721773453903,0.140062675455694,0.144306998954351,22618445.5615524,0.0,1.0
1985-12-09,25.0,25.0,24.75,24.75,26100,0.141477449955246,0.141477449955246,0.140062675455694,0.140062675455694,4612042.41528531,0.0,1.0
1985-12-10,24.5,25.0,24.5,25.0,51200,0.138647900956141,0.141477449955246,0.138647900956141,0.141477449955246,9047378.22462101,0.0,1.0
1985-12-11,24.75,25.0,24.5,24.5,155000,0.140062675455694,0.141477449955246,0.138647900956141,0.138647900956141,27389523.9221924,0.0,1.0
1985-12-12,23.75,25.0,23.5,24.75,56600,0.134403577457484,0.141477449955246,0.132988802957931,0.140062675455694,10001593.896749,0.0,1.0
1985-12-13,24.0,24.5,23.75,23.75,104900,0.135818351957036,0.138647900956141,0.134403577457484,0.134403577457484,18536522.9641161,0.0,1.0
1985-12-16,23.75,24.0,23.75,24.0,33700,0.134403577457484,0.135818351957036,0.134403577457484,0.135818351957036,5955012.62050248,0.0,1.0
1985-12-17,22.75,23.75,22.5,23.75,45500,0.128744479459274,0.134403577457484,0.127329704959722,0.134403577457484,8040150.57070811,0.0,1.0
1985-12-18,22.0,22.75,21.75,22.75,64400,0.124500155960617,0.128744479459274,0.123085381461064,0.128744479459274,11379905.4231561,0.0,1.0
1985-12-19,21.75,22.0,21.5,22.0,16500,0.123085381461064,0.124500155960617,0.121670606961512,0.124500155960617,2915658.99816888,0.0,1.0
1985-12-20,22.0,22.0,21.75,21.75,123300,0.124500155960617,0.124500155960617,0.123085381461064,0.123085381461064,21787924.5135892,0.0,1.0
1985-12-23,22.0,22.25,21.75,22.0,61100,0.124500155960617,0.125914930460169,0.123085381461064,0.124500155960617,10796773.6235223,0.0,1.0
1985-12-24,22.0,22.0,21.75,22.0,16500,0.124500155960617,0.124500155960617,0.123085381461064,0.124500155960617,2915658.99816886,0.0,1.0
1985-12-26,21.75,22.0,21.75,22.0,13100,0.123085381461064,0.124500155960617,0.123085381461064,0.124500155960617,2314856.53794014,0.0,1.0
1985-12-27,21.13,22.0,21.13,21.75,26100,0.119576740702174,0.124500155960617,0.119576740702174,0.123085381461064,4612042.41528531,0.0,1.0
1985-12-30,21.13,21.5,21.0,21.13,87500,0.119576740702174,0.121670606961512,0.118841057962407,0.119576740702174,15461828.0205925,0.0,1.0
1985-12-31,20.75,21.5,20.75,21.13,42300,0.117426283462854,0.121670606961512,0.117426283462854,0.119576740702174,7474689.43166931,0.0,1.0
1986-01-02,20.75,21.0,20.75,20.75,16600,0.117426283462854,0.118841057962407,0.117426283462854,0.117426283462854,2933329.65876384,0.0,1.0
1986-01-03,20.75,21.0,20.75,20.75,11900,0.117426283462854,0.118841057962407,0.117426283462854,0.117426283462854,2102808.61080059,0.0,1.0
1986-01-06,20.75,21.0,20.75,20.75,18500,0.117426283462854,0.118841057962407,0.117426283462854,0.117426283462854,3269072.21006814,0.0,1.0
1986-01-07,22.5,22.5,20.75,20.75,70300,0.127329704959722,0.127329704959722,0.117426283462854,0.117426283462854,12422474.3982589,0.0,1.0
1986-01-08,22.75,23.12,22.5,22.5,79600,0.128744479459274,0.130838345718612,0.127329704959722,0.127329704959722,14065845.8335904,0.0,1.0
1986-01-09,22.75,23.0,22.5,22.75,47800,0.128744479459274,0.130159253958826,0.127329704959722,0.128744479459274,8446575.76439225,0.0,1.0
1986-01-10,22.75,23.0,22.75,22.75,11300,0.128744479459274,0.130159253958826,0.128744479459274,0.128744479459274,1996784.6472308,0.0,1.0
1986-01-13,22.75,23.0,22.75,22.75,22600,0.128744479459274,0.130159253958826,0.128744479459274,0.128744479459274,3993569.29446161,0.0,1.0
1986-01-14,23.0,23.12,22.75,22.75,19300,0.130159253958826,0.130838345718612,0.128744479459274,0.128744479459274,3410437.49482785,0.0,1.0
1986-01-15,23.12,23.5,23.0,23.0,16100,0.130838345718612,0.132988802957931,0.130159253958826,0.130159253958826,2844976.35578902,0.0,1.0
1986-01-16,23.12,23.5,23.0,23.12,26900,0.130838345718612,0.132988802957931,0.130159253958826,0.130838345718612,4753407.700045,0.0,1.0
1986-01-17,23.75,23.75,23.12,23.12,16500,0.134403577457484,0.134403577457484,0.130838345718612,0.130838345718612,2915658.99816887,0.0,1.0
1986-01-20,23.75,23.75,23.5,23.75,3800,0.134403577457484,0.134403577457484,0.132988802957931,0.134403577457484,671485.102608588,0.0,1.0
1986-01-21,23.75,23.75,23.12,23.75,62300,0.134403577457484,0.134403577457484,0.130838345718612,0.134403577457484,11008821.5506619,0.0,1.0
1986-01-22,23.75,24.0,23.75,23.75,23900,0.134403577457484,0.135818351957036,0.134403577457484,0.134403577457484,4223287.88219612,0.0,1.0
1986-01-23,23.75,24.0,23.75,23.75,8600,0.134403577457484,0.135818351957036,0.134403577457484,0.134403577457484,1519676.81116681,0.0,1.0
1986-01-24,24.0,24.25,23.75,23.75,6000,0.135818351957036,0.137233126456589,0.134403577457484,0.134403577457484,1060239.63569777,0.0,1.0
1986-01-27,24.5,24.5,24.0,24.0,18600,0.138647900956141,0.138647900956141,0.135818351957036,0.135818351957036,3286742.8706631,0.0,1.0
1986-01-28,24.25,24.5,24.25,24.5,3700,0.137233126456589,0.138647900956141,0.137233126456589,0.138647900956141,653814.442013625,0.0,1.0
1986-01-29,24.0,24.5,24.0,24.25,29900,0.135818351957036,0.138647900956141,0.135818351957036,0.137233126456589,5283527.51789391,0.0,1.0
1986-01-30,23.5,24.25,23.5,24.0,6700,0.132988802957931,0.137233126456589,0.132988802957931,0.135818351957036,1183934.25986252,0.0,1.0
1986-01-31,23.5,23.75,23.5,23.5,2800,0.132988802957931,0.134403577457484,0.132988802957931,0.132988802957931,494778.496658962,0.0,1.0
1986-02-03,23.0,23.75,23.0,23.5,13000,0.130159253958826,0.134403577457484,0.130159253958826,0.132988802957931,2297185.87734518,0.0,1.0
1986-02-04,23.12,23.5,22.75,23.0,110700,0.130838345718612,0.132988802957931,0.128744479459274,0.130159253958826,19561421.2786238,0.0,1.0
1986-02-05,23.0,23.12,22.75,23.12,51900,0.130159253958826,0.130838345718612,0.128744479459274,0.130838345718612,9171072.84878576,0.0,1.0
1986-02-06,25.13,25.13,23.0,23.0,66500,0.142213132695013,0.142213132695013,0.130159253958826,0.130159253958826,11750989.2956503,0.0,1.0
1986-02-07,25.5,25.75,24.5,25.13,74500,0.144306998954351,0.145721773453903,0.138647900956141,0.142213132695013,13164642.1432473,0.0,1.0
1986-02-10,27.5,27.5,25.75,25.75,52400,0.155625194950771,0.155625194950771,0.145721773453903,0.145721773453903,9259426.15176053,0.0,1.0
1986-02-11,28.25,28.75,27.12,27.5,116100,0.159869518449428,0.162699067448533,0.153474737711451,0.155625194950771,20515636.9507519,0.0,1.0
1986-02-12,27.0,28.5,26.75,28.25,82700,0.152795645951666,0.161284292948981,0.151380871452113,0.159869518449428,14613636.3120343,0.0,1.0
1986-02-13,26.5,27.12,26.5,27.0,54500,0.149966096952561,0.153474737711451,0.149966096952561,0.152795645951666,9630510.02425476,0.0,1.0
1986-02-14,27.12,27.25,26.75,26.75,115200,0.153474737711451,0.154210420451218,0.151380871452113,0.151380871452113,20356601.0053972,0.0,1.0
1986-02-18,28.25,28.25,27.12,27.12,106400,0.159869518449428,0.159869518449428,0.153474737711451,0.153474737711451,18801582.8730405,0.0,1.0
1986-02-19,27.5,28.25,27.5,28.25,68600,0.155625194950771,0.159869518449428,0.155625194950771,0.159869518449428,12122073.1681445,0.0,1.0
1986-02-20,27.75,27.75,27.5,27.5,26700,0.157039969450323,0.157039969450323,0.155625194950771,0.155625194950771,4718066.37885509,0.0,1.0
1986-02-21,27.75,28.25,27.5,27.75,12300,0.157039969450323,0.159869518449428,0.155625194950771,0.157039969450323,2173491.25318044,0.0,1.0
1986-02-24,28.5,28.5,28.0,28.0,141300,0.161284292948981,0.161284292948981,0.158454743949876,0.158454743949876,24968643.4206825,0.0,1.0
1986-02-25,28.5,28.5,28.25,28.5,9200,0.161284292948981,0.161284292948981,0.159869518449428,0.161284292948981,1625700.77473658,0.0,1.0
1986-02-26,28.25,28.5,28.25,28.5,46200,0.159869518449428,0.161284292948981,0.159869518449428,0.161284292948981,8163845.19487285,0.0,1.0
1986-02-27,29.5,29.5,28.25,28.25,117000,0.16694339094719,0.16694339094719,0.159869518449428,0.159869518449428,20674672.8961066,0.0,1.0
1986-02-28,29.13,29.5,29.0,29.5,9000,0.164849524687853,0.16694339094719,0.164113841948086,0.16694339094719,1590359.45354666,0.0,1.0
1986-03-03,28.5,29.13,28.5,29.13,37200,0.161284292948981,0.164849524687853,0.161284292948981,0.164849524687853,6573485.74132617,0.0,1.0
1986-03-04,28.5,28.75,28.25,28.5,212600,0.161284292948981,0.162699067448533,0.159869518449428,0.161284292948981,37567824.424891,0.0,1.0
1986-03-05,27.5,28.25,27.12,28.25,90600,0.155625194950771,0.159869518449428,0.153474737711451,0.159869518449428,16009618.4990363,0.0,1.0
1986-03-06,27.75,28.0,27.5,27.5,72900,0.157039969450323,0.158454743949876,0.155625194950771,0.155625194950771,12881911.573728,0.0,1.0
1986-03-07,27.5,27.75,27.12,27.75,70200,0.155625194950771,0.157039969450323,0.153474737711451,0.157039969450323,12404803.7376639,0.0,1.0
1986-03-10,27.12,27.5,26.75,27.5,194100,0.153474737711451,0.155625194950771,0.151380871452113,0.155625194950771,34298752.2148229,0.0,1.0
1986-03-11,28.0,28.0,27.0,27.12,64000,0.158454743949876,0.158454743949876,0.152795645951666,0.153474737711451,11309222.7807762,0.0,1.0
1986-03-12,29.13,29.75,28.0,28.0,85100,0.164849524687853,0.168358165446743,0.158454743949876,0.158454743949876,15037732.1663134,0.0,1.0
1986-03-13,29.13,29.5,28.75,29.13,26400,0.164849524687853,0.16694339094719,0.162699067448533,0.164849524687853,4665054.39707019,0.0,1.0
1986-03-14,29.5,29.63,29.13,29.13,90600,0.16694339094719,0.167679073686958,0.164849524687853,0.164849524687853,16009618.4990364,0.0,1.0
1986-03-17,29.13,29.75,29.13,29.5,25000,0.164849524687853,0.168358165446743,0.164849524687853,0.16694339094719,4417665.14874071,0.0,1.0
1986-03-18,29.13,29.5,29.13,29.13,13200,0.164849524687853,0.16694339094719,0.164849524687853,0.164849524687853,2332527.1985351,0.0,1.0
1986-03-19,28.75,29.5,28.75,29.13,22500,0.162699067448533,0.16694339094719,0.162699067448533,0.164849524687853,3975898.63386665,0.0,1.0
1986-03-20,28.0,29.0,27.75,28.75,21900,0.158454743949876,0.164113841948086,0.157039969450323,0.162699067448533,3869874.67029686,0.0,1.0
1986-03-21,28.0,28.25,27.75,28.0,16900,0.158454743949876,0.159869518449428,0.157039969450323,0.158454743949876,2986341.64054872,0.0,1.0
1986-03-24,27.5,27.75,27.5,27.75,4900,0.155625194950771,0.157039969450323,0.155625194950771,0.157039969450323,865862.369153179,0.0,1.0
1986-03-25,26.5,27.5,25.5,27.5,71900,0.149966096952561,0.155625194950771,0.144306998954351,0.155625194950771,12705204.9677783,0.0,1.0
1986-03-26,27.0,27.0,26.25,26.5,29200,0.152795645951666,0.152795645951666,0.148551322453008,0.149966096952561,5159832.89372915,0.0,1.0
1986-03-27,27.12,27.12,26.75,27.0,33300,0.153474737711451,0.153474737711451,0.151380871452113,0.152795645951666,5884329.97812264,0.0,1.0
1986-03-31,27.12,27.12,27.0,27.12,2000,0.153474737711451,0.153474737711451,0.152795645951666,0.153474737711451,353413.211899257,0.0,1.0
1986-04-01,26.5,27.12,26.5,27.12,48300,0.149966096952561,0.153474737711451,0.149966096952561,0.153474737711451,8534929.06736706,0.0,1.0
1986-04-02,25.13,26.5,25.13,26.5,59300,0.142213132695013,0.149966096952561,0.142213132695013,0.149966096952561,10478701.732813,0.0,1.0
1986-04-03,25.5,25.75,25.0,25.13,81500,0.144306998954351,0.145721773453903,0.141477449955246,0.142213132695013,14401588.3848947,0.0,1.0
1986-04-04,25.5,25.75,25.5,25.5,34500,0.144306998954351,0.145721773453903,0.144306998954351,0.144306998954351,6096377.90526219,0.0,1.0
1986-04-07,25.13,25.75,25.13,25.5,26500,0.142213132695013,0.145721773453903,0.142213132695013,0.144306998954351,4682725.05766517,0.0,1.0
1986-04-08,26.25,26.25,25.5,25.5,21500,0.148551322453008,0.148551322453008,0.144306998954351,0.144306998954351,3799192.02791703,0.0,1.0
1986-04-09,26.5,26.75,26.25,26.25,38900,0.149966096952561,0.151380871452113,0.148551322453008,0.148551322453008,6873886.97144055,0.0,1.0
1986-04-10,26.5,26.75,26.5,26.5,34400,0.149966096952561,0.151380871452113,0.149966096952561,0.149966096952561,6078707.24466722,0.0,1.0
1986-04-11,27.12,27.12,26.75,26.75,23500,0.153474737711451,0.153474737711451,0.151380871452113,0.151380871452113,4152605.23981628,0.0,1.0
1986-04-14,27.5,27.5,27.0,27.12,24500,0.155625194950771,0.155625194950771,0.152795645951666,0.153474737711451,4329311.8457659,0.0,1.0
1986-04-15,28.0,28.5,27.12,27.5,101200,0.158454743949876,0.161284292948981,0.153474737711451,0.155625194950771,17882708.5221024,0.0,1.0
1986-04-16,29.0,29.5,28.25,28.25,95500,0.164113841948086,0.16694339094719,0.159869518449428,0.159869518449428,16875480.8681895,0.0,1.0
1986-04-17,29.5,29.63,29.13,29.13,35700,0.16694339094719,0.167679073686958,0.164849524687853,0.164849524687853,6308425.83240176,0.0,1.0
1986-04-18,31.75,32.25,29.13,29.5,117700,0.179676361443163,0.182505910442267,0.164849524687853,0.16694339094719,20798367.5202713,0.0,1.0
1986-04-21,31.0,31.5,30.5,31.5,24600,0.175432037944505,0.17826158694361,0.1726024889454,0.17826158694361,4346982.50636087,0.0,1.0
1986-04-22,30.25,31.12,29.75,31.0,303200,0.171187714445848,0.17611112970429,0.168358165446743,0.175432037944505,53577442.9239274,0.0,1.0
1986-04-23,29.13,30.25,29.13,30.25,19600,0.164849524687853,0.171187714445848,0.164849524687853,0.171187714445848,3463449.47661272,0.0,1.0
1986-04-24,29.75,29.75,29.13,29.13,36100,0.168358165446743,0.168358165446743,0.164849524687853,0.164849524687853,6379108.47478159,0.0,1.0
1986-04-25,30.0,30.25,29.5,29.75,20800,0.169772939946295,0.171187714445848,0.16694339094719,0.168358165446743,3675497.40375229,0.0,1.0
1986-04-28,30.25,30.25,29.75,30.0,12000,0.171187714445848,0.171187714445848,0.168358165446743,0.169772939946295,2120479.27139554,0.0,1.0
1986-04-29,32.25,32.75,30.25,30.25,120300,0.182505910442267,0.185335459441372,0.171187714445848,0.171187714445848,21257804.6957404,0.0,1.0
1986-04-30,31.75,32.25,31.5,32.25,38800,0.179676361443163,0.182505910442267,0.17826158694361,0.182505910442267,6856216.31084558,0.0,1.0
1986-05-01,31.5,32.0,31.5,31.75,27700,0.17826158694361,0.181091135942715,0.17826158694361,0.179676361443163,4894772.98480472,0.0,1.0
1986-05-02,32.5,33.0,31.5,31.5,83200,0.18392068494182,0.186750233940925,0.17826158694361,0.17826158694361,14701989.6150091,0.0,1.0
1986-05-05,32.5,32.75,32.5,32.5,16900,0.18392068494182,0.185335459441372,0.18392068494182,0.18392068494182,2986341.64054873,0.0,1.0
1986-05-06,32.75,33.13,32.75,32.75,14100,0.185335459441372,0.187485916680692,0.185335459441372,0.185335459441372,2491563.14388977,0.0,1.0
1986-05-07,32.5,33.0,32.0,32.75,38800,0.18392068494182,0.186750233940925,0.181091135942715,0.185335459441372,6856216.31084559,0.0,1.0
1986-05-08,32.0,32.5,32.0,32.5,27600,0.181091135942715,0.18392068494182,0.181091135942715,0.18392068494182,4877102.32420975,0.0,1.0
1986-05-09,32.0,32.5,32.0,32.0,8200,0.181091135942715,0.18392068494182,0.181091135942715,0.181091135942715,1448994.16878696,0.0,1.0
1986-05-12,32.25,32.25,32.0,32.0,156000,0.182505910442267,0.182505910442267,0.181091135942715,0.181091135942715,27566230.5281422,0.0,1.0
1986-05-13,32.0,32.5,31.75,32.25,49400,0.181091135942715,0.18392068494182,0.179676361443163,0.182505910442267,8729306.33391166,0.0,1.0
1986-05-14,32.0,32.25,31.75,32.0,27100,0.181091135942715,0.182505910442267,0.179676361443163,0.181091135942715,4788749.02123494,0.0,1.0
1986-05-15,31.0,31.75,30.5,31.75,96400,0.175432037944505,0.179676361443163,0.1726024889454,0.179676361443163,17034516.8135442,0.0,1.0
1986-05-16,15.25,15.5,14.5,15.5,30100,0.1726024889454,0.175432037944505,0.164113841948086,0.175432037944505,2659434.41954192,0.0,2.0
1986-05-19,15.0,15.25,14.75,15.25,65900,0.169772939946295,0.1726024889454,0.16694339094719,0.1726024889454,5822482.66604028,0.0,1.0
1986-05-20,14.75,15.0,14.5,15.0,45000,0.16694339094719,0.169772939946295,0.164113841948086,0.169772939946295,3975898.63386666,0.0,1.0
1986-05-21,14.75,15.0,14.5,14.75,19200,0.16694339094719,0.169772939946295,0.164113841948086,0.16694339094719,1696383.41711644,0.0,1.0
1986-05-22,14.75,14.75,14.5,14.75,31000,0.16694339094719,0.16694339094719,0.164113841948086,0.16694339094719,2738952.39221925,0.0,1.0
1986-05-23,14.5,14.75,14.25,14.75,51800,0.164113841948086,0.16694339094719,0.161284292948981,0.16694339094719,4576701.09409537,0.0,1.0
1986-05-27,14.5,14.56,14.0,14.5,78200,0.164113841948086,0.164792933707871,0.158454743949876,0.164113841948086,6909228.29263046,0.0,1.0
1986-05-28,14.5,14.75,14.25,14.5,11000,0.164113841948086,0.16694339094719,0.161284292948981,0.164113841948086,971886.332722955,0.0,1.0
1986-05-29,14.56,14.75,14.25,14.5,15600,0.164792933707871,0.16694339094719,0.161284292948981,0.164113841948086,1378311.5264071,0.0,1.0
1986-05-30,14.5,14.75,14.5,14.56,27000,0.164113841948086,0.16694339094719,0.164113841948086,0.164792933707871,2385539.18031998,0.0,1.0
1986-06-02,14.0,14.56,13.5,14.5,142900,0.158454743949876,0.164792933707871,0.152795645951666,0.164113841948086,12625686.9951009,0.0,1.0
1986-06-03,14.0,14.0,13.5,14.0,35400,0.158454743949876,0.158454743949876,0.152795645951666,0.158454743949876,3127706.92530842,0.0,1.0
1986-06-04,13.75,13.75,13.5,13.75,23000,0.155625194950771,0.155625194950771,0.152795645951666,0.155625194950771,2032125.96842073,0.0,1.0
1986-06-05,13.5,13.75,13.5,13.75,8500,0.152795645951666,0.155625194950771,0.152795645951666,0.155625194950771,751003.075285921,0.0,1.0
1986-06-06,13.5,13.75,13.5,13.5,35900,0.152795645951666,0.155625194950771,0.152795645951666,0.152795645951666,3171883.57679583,0.0,1.0
1986-06-09,12.75,13.75,12.75,13.5,28800,0.144306998954351,0.155625194950771,0.144306998954351,0.152795645951666,2544575.12567466,0.0,1.0
1986-06-10,12.75,12.75,12.25,12.75,39700,0.144306998954351,0.144306998954351,0.138647900956141,0.144306998954351,3507626.12810013,0.0,1.0
1986-06-11,12.75,12.75,12.25,12.75,18900,0.144306998954351,0.144306998954351,0.138647900956141,0.144306998954351,1669877.42622399,0.0,1.0
1986-06-12,12.75,12.75,12.5,12.75,9200,0.144306998954351,0.144306998954351,0.141477449955246,0.144306998954351,812850.387368293,0.0,1.0
1986-06-13,12.75,12.75,12.5,12.75,3100,0.144306998954351,0.144306998954351,0.141477449955246,0.144306998954351,273895.239221925,0.0,1.0
1986-06-16,13.0,13.0,12.5,12.75,159900,0.147136547953456,0.147136547953456,0.141477449955246,0.144306998954351,14127693.1456728,0.0,1.0
1986-06-17,12.75,13.25,12.75,13.0,9400,0.144306998954351,0.149966096952561,0.144306998954351,0.147136547953456,830521.047963255,0.0,1.0
1986-06-18,12.25,12.75,12.0,12.75,307100,0.138647900956141,0.144306998954351,0.135818351957036,0.144306998954351,27133299.3435655,0.0,1.0
1986-06-19,12.0,12.25,12.0,12.25,62300,0.135818351957036,0.138647900956141,0.135818351957036,0.138647900956141,5504410.77533095,0.0,1.0
1986-06-20,12.0,12.25,11.25,12.0,296000,0.135818351957036,0.138647900956141,0.127329704959722,0.135818351957036,26152577.6805451,0.0,1.0
1986-06-23,11.5,12.0,11.5,12.0,7800,0.130159253958826,0.135818351957036,0.130159253958826,0.135818351957036,689155.763203555,0.0,1.0
1986-06-24,11.5,11.75,11.5,11.5,17700,0.130159253958826,0.132988802957931,0.130159253958826,0.130159253958826,1563853.46265422,0.0,1.0
1986-06-25,12.0,12.0,11.25,11.5,25800,0.135818351957036,0.135818351957036,0.127329704959722,0.130159253958826,2279515.21675022,0.0,1.0
1986-06-26,11.25,11.75,11.25,11.75,4400,0.127329704959722,0.132988802957931,0.127329704959722,0.132988802957931,388754.533089182,0.0,1.0
1986-06-27,11.5,11.75,11.25,11.25,47300,0.130159253958826,0.132988802957931,0.127329704959722,0.127329704959722,4179111.23070873,0.0,1.0
1986-06-30,11.5,11.75,11.25,11.5,56100,0.130159253958826,0.132988802957931,0.127329704959722,0.130159253958826,4956620.2968871,0.0,1.0
1986-07-01,11.75,11.75,11.5,11.5,65400,0.132988802957931,0.132988802957931,0.130159253958826,0.130159253958826,5778306.01455288,0.0,1.0
1986-07-02,11.5,11.75,11.5,11.75,19400,0.130159253958826,0.132988802957931,0.130159253958826,0.132988802957931,1714054.0777114,0.0,1.0
1986-07-03,11.5,11.75,11.5,11.5,48600,0.130159253958826,0.132988802957931,0.130159253958826,0.130159253958826,4293970.52457599,0.0,1.0
1986-07-07,11.75,12.0,11.75,11.75,21100,0.132988802957931,0.135818351957036,0.132988802957931,0.132988802957931,1864254.69276859,0.0,1.0
1986-07-08,11.5,11.5,11.25,11.5,16900,0.130159253958826,0.130159253958826,0.127329704959722,0.130159253958826,1493170.82027437,0.0,1.0
1986-07-09,11.25,11.5,11.25,11.5,3200,0.127329704959722,0.130159253958826,0.127329704959722,0.130159253958826,282730.569519405,0.0,1.0
1986-07-10,11.5,11.5,11.25,11.25,4300,0.130159253958826,0.130159253958826,0.127329704959722,0.127329704959722,379919.202791703,0.0,1.0
1986-07-11,11.25,11.5,11.25,11.5,20000,0.127329704959722,0.130159253958826,0.127329704959722,0.130159253958826,1767066.05949628,0.0,1.0
1986-07-14,11.0,11.5,10.56,11.25,79700,0.124500155960617,0.130159253958826,0.119520149722192,0.127329704959722,7041758.24709268,0.0,1.0
1986-07-15,10.56,10.75,10.38,10.75,164100,0.119520149722192,0.121670606961512,0.117482874442836,0.121670606961512,14498777.018167,0.0,1.0
1986-07-16,10.5,10.75,10.5,10.56,26100,0.118841057962407,0.121670606961512,0.118841057962407,0.119520149722192,2306021.20764265,0.0,1.0
1986-07-17,10.75,10.75,10.5,10.5,59000,0.121670606961512,0.121670606961512,0.118841057962407,0.118841057962407,5212844.87551403,0.0,1.0
1986-07-18,10.25,10.75,10.25,10.75,8100,0.116011508963302,0.121670606961512,0.116011508963302,0.121670606961512,715661.754095995,0.0,1.0
1986-07-21,10.25,10.5,10.25,10.25,10600,0.116011508963302,0.118841057962407,0.116011508963302,0.116011508963302,936545.011533031,0.0,1.0
1986-07-22,10.25,10.5,10.25,10.25,17300,0.116011508963302,0.118841057962407,0.116011508963302,0.116011508963302,1528512.14146429,0.0,1.0
1986-07-23,10.25,10.5,10.25,10.25,58200,0.116011508963302,0.118841057962407,0.116011508963302,0.116011508963302,5142162.23313419,0.0,1.0
1986-07-24,10.25,10.5,10.25,10.25,5700,0.116011508963302,0.118841057962407,0.116011508963302,0.116011508963302,503613.826956441,0.0,1.0
1986-07-25,10.0,10.5,9.75,10.25,60400,0.113181959964197,0.118841057962407,0.110352410965092,0.116011508963302,5336539.49967878,0.0,1.0
1986-07-28,9.5,10.0,9.25,10.0,122300,0.107522861965987,0.113181959964197,0.104693312966882,0.113181959964197,10805608.9538198,0.0,1.0
1986-07-29,8.87,9.5,8.56,9.5,252800,0.100392398488243,0.107522861965987,0.0968837577293526,0.107522861965987,22335714.992033,0.0,1.0
1986-07-30,9.0,9.0,8.5,8.87,74400,0.101863763967777,0.101863763967777,0.0962046659695674,0.100392398488243,6573485.7413262,0.0,1.0
1986-07-31,9.25,9.25,8.75,9.0,95500,0.104693312966882,0.104693312966882,0.0990342149686723,0.101863763967777,8437740.43409478,0.0,1.0
1986-08-01,9.0,9.25,8.5,9.25,156600,0.101863763967777,0.104693312966882,0.0962046659695674,0.104693312966882,13836127.245856,0.0,1.0
1986-08-04,8.75,9.0,8.5,9.0,27100,0.0990342149686723,0.101863763967777,0.0962046659695674,0.101863763967777,2394374.51061747,0.0,1.0
1986-08-05,8.75,9.0,8.5,8.75,69500,0.0990342149686723,0.101863763967777,0.0962046659695674,0.0990342149686723,6140554.5567496,0.0,1.0
1986-08-06,8.75,8.75,8.5,8.75,6900,0.0990342149686723,0.0990342149686723,0.0962046659695674,0.0990342149686723,609637.790526219,0.0,1.0
1986-08-07,8.38,8.75,8.38,8.75,178300,0.094846482449997,0.0990342149686723,0.094846482449997,0.0990342149686723,15753393.9204094,0.0,1.0
1986-08-08,8.75,9.0,8.0,8.38,352800,0.0990342149686723,0.101863763967777,0.0905455679713575,0.094846482449997,31171045.2895145,0.0,1.0
1986-08-11,9.25,9.25,8.75,8.75,31600,0.104693312966882,0.104693312966882,0.0990342149686723,0.0990342149686723,2791964.37400414,0.0,1.0
1986-08-12,9.5,9.5,9.13,9.25,150100,0.107522861965987,0.107522861965987,0.103335129447312,0.104693312966882,13261830.7765196,0.0,1.0
1986-08-13,9.75,9.75,9.0,9.5,589700,0.110352410965092,0.110352410965092,0.101863763967777,0.107522861965987,52101942.764248,0.0,1.0
1986-08-14,9.5,10.0,9.5,9.75,73400,0.107522861965987,0.113181959964197,0.107522861965987,0.110352410965092,6485132.43835138,0.0,1.0
1986-08-15,9.56,9.75,9.5,9.5,99500,0.108201953725772,0.110352410965092,0.107522861965987,0.107522861965987,8791153.64599405,0.0,1.0
1986-08-18,9.75,9.75,9.5,9.56,7700,0.110352410965092,0.110352410965092,0.107522861965987,0.108201953725772,680320.43290607,0.0,1.0
1986-08-19,9.5,9.75,9.5,9.75,46300,0.107522861965987,0.110352410965092,0.107522861965987,0.110352410965092,4090757.92773391,0.0,1.0
1986-08-20,9.56,9.75,9.5,9.5,165100,0.108201953725772,0.110352410965092,0.107522861965987,0.107522861965987,14587130.3211419,0.0,1.0
1986-08-21,9.75,9.75,9.5,9.56,12000,0.110352410965092,0.110352410965092,0.107522861965987,0.108201953725772,1060239.63569777,0.0,1.0
1986-08-22,10.75,10.75,10.0,10.0,79400,0.121670606961512,0.121670606961512,0.113181959964197,0.113181959964197,7015252.25620024,0.0,1.0
1986-08-25,10.5,11.0,10.5,10.75,35900,0.118841057962407,0.124500155960617,0.118841057962407,0.121670606961512,3171883.57679583,0.0,1.0
1986-08-26,10.75,10.75,10.5,10.5,24900,0.121670606961512,0.121670606961512,0.118841057962407,0.118841057962407,2199997.24407287,0.0,1.0
1986-08-27,10.5,10.75,10.5,10.75,6200,0.118841057962407,0.121670606961512,0.118841057962407,0.121670606961512,547790.478443848,0.0,1.0
1986-08-28,10.0,10.75,10.0,10.5,67200,0.113181959964197,0.121670606961512,0.113181959964197,0.118841057962407,5937341.95990752,0.0,1.0
1986-08-29,10.75,10.75,10.0,10.0,29500,0.121670606961512,0.121670606961512,0.113181959964197,0.113181959964197,2606422.43775702,0.0,1.0
1986-09-02,11.13,11.25,10.75,10.75,71200,0.125971521440151,0.127329704959722,0.121670606961512,0.121670606961512,6290755.17180679,0.0,1.0
1986-09-03,10.75,11.25,10.75,11.13,31200,0.121670606961512,0.127329704959722,0.121670606961512,0.125971521440151,2756623.0528142,0.0,1.0
1986-09-04,11.25,11.25,11.0,11.0,8400,0.127329704959722,0.127329704959722,0.124500155960617,0.124500155960617,742167.744988438,0.0,1.0
1986-09-05,11.0,11.25,10.87,11.25,37300,0.124500155960617,0.127329704959722,0.123028790481082,0.127329704959722,3295578.20096057,0.0,1.0
1986-09-08,10.12,11.0,10.0,11.0,39400,0.114540143483767,0.124500155960617,0.113181959964197,0.124500155960617,3481120.13720769,0.0,1.0
1986-09-09,10.0,10.25,9.75,10.12,94400,0.113181959964197,0.116011508963302,0.110352410965092,0.114540143483767,8340551.80082247,0.0,1.0
1986-09-10,10.0,10.25,10.0,10.0,21500,0.113181959964197,0.116011508963302,0.113181959964197,0.113181959964197,1899596.01395851,0.0,1.0
1986-09-11,10.0,10.25,10.0,10.0,68400,0.113181959964197,0.116011508963302,0.113181959964197,0.113181959964197,6043365.9234773,0.0,1.0
1986-09-12,10.25,10.25,10.0,10.0,74700,0.116011508963302,0.116011508963302,0.113181959964197,0.113181959964197,6599991.73221862,0.0,1.0
1986-09-15,10.25,10.25,10.0,10.25,24600,0.116011508963302,0.116011508963302,0.113181959964197,0.116011508963302,2173491.25318043,0.0,1.0
1986-09-16,10.5,10.5,9.88,10.25,65600,0.118841057962407,0.118841057962407,0.111823776444627,0.116011508963302,5795976.67514781,0.0,1.0
1986-09-17,10.5,10.5,10.25,10.5,26200,0.118841057962407,0.118841057962407,0.116011508963302,0.118841057962407,2314856.53794013,0.0,1.0
1986-09-18,10.5,10.5,10.25,10.5,20100,0.118841057962407,0.118841057962407,0.116011508963302,0.118841057962407,1775901.38979377,0.0,1.0
1986-09-19,10.0,10.25,10.0,10.25,25700,0.113181959964197,0.116011508963302,0.113181959964197,0.116011508963302,2270679.88645273,0.0,1.0
1986-09-22,10.0,10.25,10.0,10.0,9400,0.113181959964197,0.116011508963302,0.113181959964197,0.113181959964197,830521.047963254,0.0,1.0
1986-09-23,10.0,10.25,10.0,10.0,12600,0.113181959964197,0.116011508963302,0.113181959964197,0.113181959964197,1113251.61748266,0.0,1.0
1986-09-24,10.0,10.25,10.0,10.0,9700,0.113181959964197,0.116011508963302,0.113181959964197,0.113181959964197,857027.038855699,0.0,1.0
1986-09-25,9.25,10.25,8.75,10.0,60400,0.104693312966882,0.116011508963302,0.0990342149686723,0.113181959964197,5336539.4996788,0.0,1.0
1986-09-26,9.25,9.25,8.75,9.25,6900,0.104693312966882,0.104693312966882,0.0990342149686723,0.104693312966882,609637.79052622,0.0,1.0
1986-09-29,9.25,9.5,9.0,9.25,14100,0.104693312966882,0.107522861965987,0.101863763967777,0.104693312966882,1245781.57194488,0.0,1.0
1986-09-30,9.5,9.5,9.25,9.25,22000,0.107522861965987,0.107522861965987,0.104693312966882,0.104693312966882,1943772.66544592,0.0,1.0
1986-10-01,9.25,9.5,9.25,9.5,26400,0.104693312966882,0.107522861965987,0.104693312966882,0.107522861965987,2332527.1985351,0.0,1.0
1986-10-02,9.25,9.5,9.25,9.25,10900,0.104693312966882,0.107522861965987,0.104693312966882,0.104693312966882,963051.002425478,0.0,1.0
1986-10-03,9.5,9.5,9.25,9.25,3000,0.107522861965987,0.107522861965987,0.104693312966882,0.104693312966882,265059.908924443,0.0,1.0
1986-10-06,9.25,9.5,9.25,9.5,2800,0.104693312966882,0.107522861965987,0.104693312966882,0.107522861965987,247389.248329481,0.0,1.0
1986-10-07,8.87,9.25,8.87,9.25,81200,0.100392398488243,0.104693312966882,0.100392398488243,0.104693312966882,7174288.2015549,0.0,1.0
1986-10-08,8.75,9.0,8.75,8.87,38600,0.0990342149686723,0.101863763967777,0.0990342149686723,0.100392398488243,3410437.49482783,0.0,1.0
1986-10-09,8.75,9.0,8.75,8.75,11600,0.0990342149686723,0.101863763967777,0.0990342149686723,0.0990342149686723,1024898.31450785,0.0,1.0
1986-10-10,8.75,9.0,8.75,8.75,25000,0.0990342149686723,0.101863763967777,0.0990342149686723,0.0990342149686723,2208832.57437036,0.0,1.0
1986-10-13,9.0,9.0,8.75,8.75,11000,0.101863763967777,0.101863763967777,0.0990342149686723,0.0990342149686723,971886.33272296,0.0,1.0
1986-10-14,9.0,9.0,8.75,9.0,21500,0.101863763967777,0.101863763967777,0.0990342149686723,0.101863763967777,1899596.01395851,0.0,1.0
1986-10-15,8.87,9.0,8.75,9.0,11000,0.100392398488243,0.101863763967777,0.0990342149686723,0.101863763967777,971886.332722955,0.0,1.0
1986-10-16,8.5,9.0,8.5,8.87,19100,0.0962046659695674,0.101863763967777,0.0962046659695674,0.100392398488243,1687548.08681895,0.0,1.0
1986-10-17,8.25,8.75,8.12,8.5,29500,0.0933751169704624,0.0990342149686723,0.0919037514909279,0.0962046659695674,2606422.43775703,0.0,1.0
1986-10-20,8.25,8.5,8.0,8.25,33900,0.0933751169704624,0.0962046659695674,0.0905455679713575,0.0933751169704624,2995176.97084621,0.0,1.0
1986-10-21,8.25,8.25,8.0,8.25,5100,0.0933751169704624,0.0933751169704624,0.0905455679713575,0.0933751169704624,450601.845171554,0.0,1.0
1986-10-22,8.0,8.25,8.0,8.25,47500,0.0905455679713575,0.0933751169704624,0.0905455679713575,0.0933751169704624,4196781.89130368,0.0,1.0
1986-10-23,8.25,8.25,8.0,8.0,4900,0.0933751169704624,0.0933751169704624,0.0905455679713575,0.0905455679713575,432931.184576591,0.0,1.0
1986-10-24,8.75,9.25,8.25,8.25,55900,0.0990342149686723,0.104693312966882,0.0933751169704624,0.0933751169704624,4938949.63629212,0.0,1.0
1986-10-27,9.0,9.25,8.75,8.75,166500,0.101863763967777,0.104693312966882,0.0990342149686723,0.0990342149686723,14710824.9453066,0.0,1.0
1986-10-28,9.25,9.5,9.0,9.0,12500,0.104693312966882,0.107522861965987,0.101863763967777,0.101863763967777,1104416.28718518,0.0,1.0
1986-10-29,10.0,10.0,9.25,9.25,100100,0.113181959964197,0.113181959964197,0.104693312966882,0.104693312966882,8844165.62777891,0.0,1.0
1986-10-30,10.0,10.0,9.75,10.0,33200,0.113181959964197,0.113181959964197,0.110352410965092,0.113181959964197,2933329.65876383,0.0,1.0
1986-10-31,10.25,10.25,10.0,10.0,12600,0.116011508963302,0.116011508963302,0.113181959964197,0.113181959964197,1113251.61748266,0.0,1.0
1986-11-03,10.0,10.25,9.75,10.25,8200,0.113181959964197,0.116011508963302,0.110352410965092,0.116011508963302,724497.084393477,0.0,1.0
1986-11-04,10.0,10.0,9.5,10.0,21100,0.113181959964197,0.113181959964197,0.107522861965987,0.113181959964197,1864254.69276858,0.0,1.0
1986-11-05,10.25,10.25,9.75,10.0,28300,0.116011508963302,0.116011508963302,0.110352410965092,0.113181959964197,2500398.47418724,0.0,1.0
1986-11-06,10.25,10.25,10.0,10.25,8900,0.116011508963302,0.116011508963302,0.113181959964197,0.116011508963302,786344.396475847,0.0,1.0
1986-11-07,10.0,10.25,10.0,10.25,14000,0.113181959964197,0.116011508963302,0.113181959964197,0.116011508963302,1236946.2416474,0.0,1.0
1986-11-10,10.5,10.5,10.25,10.25,22500,0.118841057962407,0.118841057962407,0.116011508963302,0.116011508963302,1987949.31693332,0.0,1.0
1986-11-11,10.38,10.5,10.25,10.5,7500,0.117482874442836,0.118841057962407,0.116011508963302,0.118841057962407,662649.77231111,0.0,1.0
1986-11-12,10.75,10.75,10.5,10.5,20800,0.121670606961512,0.121670606961512,0.118841057962407,0.118841057962407,1837748.70187613,0.0,1.0
1986-11-13,10.5,10.75,10.5,10.75,32200,0.118841057962407,0.121670606961512,0.118841057962407,0.121670606961512,2844976.35578902,0.0,1.0
1986-11-14,10.25,10.75,10.25,10.5,17100,0.116011508963302,0.121670606961512,0.116011508963302,0.118841057962407,1510841.48086932,0.0,1.0
1986-11-17,10.75,10.75,10.25,10.25,23600,0.121670606961512,0.121670606961512,0.116011508963302,0.116011508963302,2085137.95020561,0.0,1.0
1986-11-18,10.5,11.0,10.25,10.75,88600,0.118841057962407,0.124500155960617,0.116011508963302,0.121670606961512,7828102.64356854,0.0,1.0
1986-11-19,9.75,10.38,9.56,10.38,120000,0.110352410965092,0.117482874442836,0.108201953725772,0.117482874442836,10602396.3569777,0.0,1.0
1986-11-20,10.25,10.25,9.75,9.75,27600,0.116011508963302,0.116011508963302,0.110352410965092,0.110352410965092,2438551.16210487,0.0,1.0
1986-11-21,10.0,10.25,10.0,10.25,198300,0.113181959964197,0.116011508963302,0.113181959964197,0.116011508963302,17520459.9799057,0.0,1.0
1986-11-24,9.5,10.25,9.5,10.0,23600,0.107522861965987,0.116011508963302,0.107522861965987,0.113181959964197,2085137.95020562,0.0,1.0
1986-11-25,9.75,9.88,9.5,9.5,59100,0.110352410965092,0.111823776444627,0.107522861965987,0.107522861965987,5221680.20581153,0.0,1.0
1986-11-26,9.75,9.75,9.5,9.75,6100,0.110352410965092,0.110352410965092,0.107522861965987,0.110352410965092,538955.148146368,0.0,1.0
1986-11-28,9.75,9.75,9.5,9.75,8600,0.110352410965092,0.110352410965092,0.107522861965987,0.110352410965092,759838.405583403,0.0,1.0
1986-12-01,9.5,9.88,9.0,9.75,128300,0.107522861965987,0.111823776444627,0.101863763967777,0.110352410965092,11335728.7716687,0.0,1.0
1986-12-02,9.75,9.75,9.5,9.5,24600,0.110352410965092,0.110352410965092,0.107522861965987,0.107522861965987,2173491.25318043,0.0,1.0
1986-12-03,10.25,10.25,9.75,9.75,30400,0.116011508963302,0.116011508963302,0.110352410965092,0.110352410965092,2685940.41043435,0.0,1.0
1986-12-04,10.25,10.5,10.0,10.25,22900,0.116011508963302,0.118841057962407,0.113181959964197,0.116011508963302,2023290.63812325,0.0,1.0
1986-12-05,10.0,10.5,10.0,10.25,13800,0.113181959964197,0.118841057962407,0.113181959964197,0.116011508963302,1219275.58105244,0.0,1.0
1986-12-08,10.25,10.25,10.0,10.0,19700,0.116011508963302,0.116011508963302,0.113181959964197,0.113181959964197,1740560.06860384,0.0,1.0
1986-12-09,10.25,10.25,10.0,10.25,12100,0.116011508963302,0.116011508963302,0.113181959964197,0.116011508963302,1069074.96599525,0.0,1.0
1986-12-10,10.75,10.75,10.25,10.25,28700,0.121670606961512,0.121670606961512,0.116011508963302,0.116011508963302,2535739.79537717,0.0,1.0
1986-12-11,10.75,10.75,10.25,10.75,3400,0.121670606961512,0.121670606961512,0.116011508963302,0.121670606961512,300401.230114368,0.0,1.0
1986-12-12,10.25,10.5,10.25,10.5,22700,0.116011508963302,0.118841057962407,0.116011508963302,0.118841057962407,2005619.97752828,0.0,1.0
1986-12-15,10.5,10.5,10.25,10.25,8000,0.118841057962407,0.118841057962407,0.116011508963302,0.116011508963302,706826.423798513,0.0,1.0
1986-12-16,10.25,10.5,10.25,10.5,31900,0.116011508963302,0.118841057962407,0.116011508963302,0.118841057962407,2818470.36489657,0.0,1.0
1986-12-17,10.5,10.5,10.25,10.25,10700,0.118841057962407,0.118841057962407,0.116011508963302,0.116011508963302,945380.341830512,0.0,1.0
1986-12-18,10.25,10.5,10.25,10.5,8300,0.116011508963302,0.118841057962407,0.116011508963302,0.118841057962407,733332.414690958,0.0,1.0
1986-12-19,10.5,10.5,10.25,10.25,34700,0.118841057962407,0.118841057962407,0.116011508963302,0.116011508963302,3065859.61322605,0.0,1.0
1986-12-22,10.5,10.5,10.25,10.5,24400,0.118841057962407,0.118841057962407,0.116011508963302,0.118841057962407,2155820.59258547,0.0,1.0
1986-12-23,10.25,10.75,10.25,10.5,49700,0.116011508963302,0.121670606961512,0.116011508963302,0.118841057962407,4391159.15784827,0.0,1.0
1986-12-24,10.25,10.5,10.25,10.25,12800,0.116011508963302,0.118841057962407,0.116011508963302,0.116011508963302,1130922.27807762,0.0,1.0
1986-12-26,10.0,10.25,10.0,10.25,20100,0.113181959964197,0.116011508963302,0.113181959964197,0.116011508963302,1775901.38979377,0.0,1.0
1986-12-29,9.75,10.25,9.75,10.0,22000,0.110352410965092,0.116011508963302,0.110352410965092,0.113181959964197,1943772.66544592,0.0,1.0
1986-12-30,9.5,10.0,9.5,9.75,7500,0.107522861965987,0.113181959964197,0.107522861965987,0.110352410965092,662649.772311108,0.0,1.0
1986-12-31,9.5,10.0,9.5,9.5,20700,0.107522861965987,0.113181959964197,0.107522861965987,0.107522861965987,1828913.37157866,0.0,1.0
1987-01-02,9.75,9.75,9.5,9.5,10100,0.110352410965092,0.110352410965092,0.107522861965987,0.107522861965987,892368.360045625,0.0,1.0
1987-01-05,10.0,10.0,9.75,9.75,32900,0.113181959964197,0.113181959964197,0.110352410965092,0.110352410965092,2906823.66787139,0.0,1.0
1987-01-06,10.5,10.75,10.0,10.0,103200,0.118841057962407,0.121670606961512,0.113181959964197,0.113181959964197,9118060.86700082,0.0,1.0
1987-01-07,10.75,10.75,10.5,10.5,136100,0.121670606961512,0.121670606961512,0.118841057962407,0.118841057962407,12024884.5348722,0.0,1.0
1987-01-08,11.0,11.0,10.5,10.75,28500,0.124500155960617,0.124500155960617,0.118841057962407,0.121670606961512,2518069.1347822,0.0,1.0
1987-01-09,12.0,12.25,10.75,11.0,411600,0.135818351957036,0.138647900956141,0.121670606961512,0.124500155960617,36366219.5044337,0.0,1.0
1987-01-12,12.0,12.0,11.75,12.0,192400,0.135818351957036,0.135818351957036,0.132988802957931,0.135818351957036,16999175.4923543,0.0,1.0
1987-01-13,12.0,12.25,11.75,12.0,286300,0.135818351957036,0.138647900956141,0.132988802957931,0.135818351957036,25295550.6416894,0.0,1.0
1987-01-14,13.5,13.5,12.0,12.0,533600,0.152795645951666,0.152795645951666,0.135818351957036,0.135818351957036,47145322.4673609,0.0,1.0
1987-01-15,14.0,14.56,13.25,13.5,941600,0.158454743949876,0.164792933707871,0.149966096952561,0.152795645951666,83193470.0810851,0.0,1.0
1987-01-16,13.88,14.25,13.5,14.0,141700,0.157096560430305,0.161284292948981,0.152795645951666,0.158454743949876,12519663.0315312,0.0,1.0
1987-01-19,14.0,14.25,13.25,13.88,312600,0.158454743949876,0.161284292948981,0.149966096952561,0.157096560430305,27619242.5099269,0.0,1.0
1987-01-20,14.25,14.75,14.25,14.25,257400,0.161284292948981,0.16694339094719,0.161284292948981,0.161284292948981,22742140.1857172,0.0,1.0
1987-01-21,13.75,14.5,13.75,14.25,148000,0.155625194950771,0.164113841948086,0.155625194950771,0.161284292948981,13076288.8402725,0.0,1.0
1987-01-22,13.88,14.0,13.5,13.75,84800,0.157096560430305,0.158454743949876,0.152795645951666,0.155625194950771,7492360.09226427,0.0,1.0
1987-01-23,13.75,14.0,13.5,13.88,524800,0.155625194950771,0.158454743949876,0.152795645951666,0.157096560430305,46367813.4011825,0.0,1.0
1987-01-26,13.25,13.75,13.0,13.75,55500,0.149966096952561,0.155625194950771,0.147136547953456,0.155625194950771,4903608.31510219,0.0,1.0
1987-01-27,13.5,13.5,13.0,13.25,136400,0.152795645951666,0.152795645951666,0.147136547953456,0.149966096952561,12051390.5257647,0.0,1.0
1987-01-28,13.25,13.5,13.13,13.5,116000,0.149966096952561,0.152795645951666,0.148607913432991,0.152795645951666,10248983.1450785,0.0,1.0
1987-01-29,12.75,13.25,12.75,13.25,180000,0.144306998954351,0.149966096952561,0.144306998954351,0.149966096952561,15903594.5354666,0.0,1.0
1987-01-30,13.25,13.5,12.75,12.75,82000,0.149966096952561,0.152795645951666,0.144306998954351,0.144306998954351,7244970.84393477,0.0,1.0
1987-02-02,15.0,15.25,13.0,13.25,199200,0.169772939946295,0.1726024889454,0.147136547953456,0.149966096952561,17599977.9525831,0.0,1.0
1987-02-03,16.25,16.5,15.0,15.0,287900,0.18392068494182,0.186750233940925,0.169772939946295,0.169772939946295,25436915.9264491,0.0,1.0
1987-02-04,16.75,17.0,16.25,16.25,164500,0.18957978294003,0.192409331939135,0.18392068494182,0.18392068494182,14534118.3393569,0.0,1.0
1987-02-05,16.25,17.0,16.25,16.75,148100,0.18392068494182,0.192409331939135,0.18392068494182,0.18957978294003,13085124.17057,0.0,1.0
1987-02-06,15.75,16.5,15.37,16.25,94100,0.17826158694361,0.186750233940925,0.173960672464971,0.18392068494182,8314045.80993004,0.0,1.0
1987-02-09,16.0,16.0,15.5,15.75,119300,0.181091135942715,0.181091135942715,0.175432037944505,0.17826158694361,10540549.0448954,0.0,1.0
1987-02-10,15.5,16.0,15.5,16.0,256600,0.175432037944505,0.181091135942715,0.175432037944505,0.181091135942715,22671457.5433374,0.0,1.0
1987-02-11,17.25,17.25,15.5,15.5,215800,0.19523888093824,0.19523888093824,0.175432037944505,0.175432037944505,19066642.7819649,0.0,1.0
1987-02-12,17.0,17.0,16.5,17.0,275900,0.192409331939135,0.192409331939135,0.186750233940925,0.192409331939135,24376676.2907513,0.0,1.0
1987-02-13,17.75,18.25,16.75,17.0,331900,0.200897978936449,0.206557076934659,0.18957978294003,0.192409331939135,29324461.257341,0.0,1.0
1987-02-17,19.25,19.75,17.75,17.75,557600,0.217875272931079,0.223534370929289,0.200897978936449,0.200897978936449,49265801.7387565,0.0,1.0
1987-02-18,19.5,20.0,18.75,19.25,377200,0.220704821930184,0.226363919928394,0.212216174932869,0.217875272931079,33326865.8821,0.0,1.0
1987-02-19,19.25,19.56,19.25,19.5,264700,0.217875272931079,0.221383913689969,0.217875272931079,0.220704821930184,23387119.2974334,0.0,1.0
1987-02-20,18.75,19.5,18.5,19.25,426700,0.212216174932869,0.220704821930184,0.209386625933764,0.217875272931079,37700354.3793533,0.0,1.0
1987-02-23,18.5,18.75,17.5,18.75,381700,0.209386625933764,0.212216174932869,0.198068429937345,0.212216174932869,33724455.7454867,0.0,1.0
1987-02-24,18.0,18.25,17.75,18.25,117500,0.203727527935554,0.206557076934659,0.200897978936449,0.206557076934659,10381513.0995407,0.0,1.0
1987-02-25,17.75,18.0,17.25,18.0,135400,0.200897978936449,0.203727527935554,0.19523888093824,0.203727527935554,11963037.2227899,0.0,1.0
1987-02-26,17.25,17.75,17.25,17.75,67200,0.19523888093824,0.200897978936449,0.19523888093824,0.200897978936449,5937341.95990752,0.0,1.0
1987-02-27,16.5,17.5,16.5,17.25,91100,0.186750233940925,0.198068429937345,0.186750233940925,0.19523888093824,8048985.90100558,0.0,1.0
1987-03-02,16.5,17.13,16.5,16.5,151800,0.186750233940925,0.193880697418669,0.186750233940925,0.186750233940925,13412031.3915768,0.0,1.0
1987-03-03,16.5,16.75,16.5,16.5,31600,0.186750233940925,0.18957978294003,0.186750233940925,0.186750233940925,2791964.37400413,0.0,1.0
1987-03-04,17.0,17.25,16.75,16.75,50500,0.192409331939135,0.19523888093824,0.18957978294003,0.18957978294003,4461841.80022812,0.0,1.0
1987-03-05,16.75,17.5,16.75,17.0,147700,0.18957978294003,0.198068429937345,0.18957978294003,0.192409331939135,13049782.8493801,0.0,1.0
1987-03-06,16.87,17.0,16.75,16.75,27600,0.1909379664596,0.192409331939135,0.18957978294003,0.18957978294003,2438551.16210488,0.0,1.0
1987-03-09,16.5,17.0,16.5,16.87,32600,0.186750233940925,0.192409331939135,0.186750233940925,0.1909379664596,2880317.67697895,0.0,1.0
1987-03-10,16.75,17.13,16.5,16.5,37400,0.18957978294003,0.193880697418669,0.186750233940925,0.186750233940925,3304413.53125805,0.0,1.0
1987-03-11,17.0,17.37,17.0,17.0,60000,0.192409331939135,0.19659706445781,0.192409331939135,0.192409331939135,5301198.17848886,0.0,1.0
1987-03-12,16.75,17.25,16.75,17.0,99200,0.18957978294003,0.19523888093824,0.18957978294003,0.192409331939135,8764647.65510158,0.0,1.0
1987-03-13,16.5,17.0,16.5,16.75,123500,0.186750233940925,0.192409331939135,0.186750233940925,0.18957978294003,10911632.9173896,0.0,1.0
1987-03-16,16.25,16.5,16.0,16.5,191000,0.18392068494182,0.186750233940925,0.181091135942715,0.186750233940925,16875480.8681895,0.0,1.0
1987-03-17,16.56,16.75,16.25,16.25,159000,0.18742932570071,0.18957978294003,0.18392068494182,0.18392068494182,14048175.1729955,0.0,1.0
1987-03-18,16.75,17.0,16.5,16.56,215500,0.18957978294003,0.192409331939135,0.186750233940925,0.18742932570071,19040136.7910725,0.0,1.0
1987-03-19,17.25,17.5,16.75,16.75,627200,0.19523888093824,0.198068429937345,0.18957978294003,0.18957978294003,55415191.6258035,0.0,1.0
1987-03-20,17.5,18.0,17.5,17.5,247000,0.198068429937345,0.203727527935554,0.198068429937345,0.198068429937345,21823265.8347791,0.0,1.0
1987-03-23,17.56,18.0,17.5,17.5,490900,0.19874752169713,0.203727527935554,0.198068429937345,0.198068429937345,43372636.4303363,0.0,1.0
1987-03-24,17.0,17.75,17.0,17.56,158900,0.192409331939135,0.200897978936449,0.192409331939135,0.19874752169713,14039339.842698,0.0,1.0
1987-03-25,17.5,17.5,17.25,17.25,131300,0.198068429937345,0.198068429937345,0.19523888093824,0.19523888093824,11600788.6805931,0.0,1.0
1987-03-26,17.75,17.75,17.25,17.5,245100,0.200897978936449,0.200897978936449,0.19523888093824,0.198068429937345,21655394.5591271,0.0,1.0
1987-03-27,17.75,17.75,17.5,17.75,278200,0.200897978936449,0.200897978936449,0.198068429937345,0.200897978936449,24579888.8875934,0.0,1.0
1987-03-30,16.5,17.0,16.5,17.0,136200,0.186750233940925,0.192409331939135,0.186750233940925,0.192409331939135,12033719.8651697,0.0,1.0
1987-03-31,17.0,17.0,16.5,16.5,170900,0.192409331939135,0.192409331939135,0.186750233940925,0.186750233940925,15099579.4783958,0.0,1.0
1987-04-01,16.5,17.0,16.25,17.0,82200,0.186750233940925,0.192409331939135,0.18392068494182,0.192409331939135,7262641.50452974,0.0,1.0
1987-04-02,17.0,17.25,16.75,16.75,141500,0.192409331939135,0.19523888093824,0.18957978294003,0.18957978294003,12501992.3709362,0.0,1.0
1987-04-03,17.5,17.75,17.0,17.0,117300,0.198068429937345,0.200897978936449,0.192409331939135,0.192409331939135,10363842.4389457,0.0,1.0
1987-04-06,18.38,18.38,17.5,17.5,510300,0.208028442414194,0.208028442414194,0.198068429937345,0.198068429937345,45086690.5080478,0.0,1.0
1987-04-07,18.25,18.75,18.0,18.38,377000,0.206557076934659,0.212216174932869,0.203727527935554,0.208028442414194,33309195.2215051,0.0,1.0
1987-04-08,18.25,18.5,18.25,18.25,95000,0.206557076934659,0.209386625933764,0.206557076934659,0.206557076934659,8393563.78260738,0.0,1.0
1987-04-09,18.38,18.5,18.25,18.25,209800,0.208028442414194,0.209386625933764,0.206557076934659,0.206557076934659,18536522.964116,0.0,1.0
1987-04-10,19.5,19.75,18.25,18.38,357100,0.220704821930184,0.223534370929289,0.206557076934659,0.208028442414194,31550964.4923062,0.0,1.0
1987-04-13,19.25,19.75,19.25,19.5,423000,0.217875272931079,0.223534370929289,0.217875272931079,0.220704821930184,37373447.1583465,0.0,1.0
1987-04-14,18.38,19.5,18.38,19.25,261100,0.208028442414194,0.220704821930184,0.208028442414194,0.217875272931079,23069047.406724,0.0,1.0
1987-04-15,19.0,19.25,19.0,19.0,200600,0.215045723931974,0.217875272931079,0.215045723931974,0.215045723931974,17723672.5767478,0.0,1.0
1987-04-16,20.0,20.25,19.0,19.0,325300,0.226363919928394,0.229193468927499,0.215045723931974,0.215045723931974,28741329.4577071,0.0,1.0
1987-04-20,19.25,20.25,19.0,20.0,138400,0.217875272931079,0.229193468927499,0.215045723931974,0.226363919928394,12228097.1317143,0.0,1.0
1987-04-21,19.0,19.5,18.75,19.25,90100,0.215045723931974,0.220704821930184,0.212216174932869,0.217875272931079,7960632.59803078,0.0,1.0
1987-04-22,20.0,20.75,19.75,19.75,555500,0.226363919928394,0.234852566925709,0.223534370929289,0.223534370929289,49080259.8025093,0.0,1.0
1987-04-23,19.75,20.25,19.75,20.0,208000,0.223534370929289,0.229193468927499,0.223534370929289,0.226363919928394,18377487.0187614,0.0,1.0
1987-04-24,19.5,19.75,19.5,19.75,218200,0.220704821930184,0.223534370929289,0.220704821930184,0.223534370929289,19278690.7091045,0.0,1.0
1987-04-27,19.75,19.75,19.0,19.5,95400,0.223534370929289,0.223534370929289,0.215045723931974,0.220704821930184,8428905.10379729,0.0,1.0
1987-04-28,19.75,20.0,19.5,19.75,392700,0.223534370929289,0.226363919928394,0.220704821930184,0.223534370929289,34696342.0782096,0.0,1.0
1987-04-29,21.25,21.5,19.75,19.75,652900,0.240511664923918,0.243341213923023,0.223534370929289,0.223534370929289,57685871.5122564,0.0,1.0
1987-04-30,23.0,23.25,21.25,21.25,592500,0.260318507917653,0.263148056916758,0.240511664923918,0.240511664923918,52349332.0125775,0.0,1.0
1987-05-01,23.5,24.5,23.5,23.5,578000,0.265977605915863,0.277295801912282,0.265977605915863,0.265977605915863,51068209.1194427,0.0,1.0
1987-05-04,23.75,23.75,23.0,23.5,223600,0.268807154914968,0.268807154914968,0.260318507917653,0.265977605915863,19755798.5451685,0.0,1.0
1987-05-05,25.0,25.0,24.0,24.0,346100,0.282954899910492,0.282954899910492,0.271636703914073,0.271636703914073,30579078.1595833,0.0,1.0
1987-05-06,24.87,25.0,24.12,25.0,217500,0.281483534430958,0.282954899910492,0.272994887433643,0.282954899910492,19216843.3970221,0.0,1.0
1987-05-07,24.75,25.0,24.25,24.87,213900,0.280125350911387,0.282954899910492,0.274466252913177,0.281483534430958,18898771.5063128,0.0,1.0
1987-05-08,24.75,25.0,24.38,24.75,188600,0.280125350911387,0.282954899910492,0.275937618392712,0.280125350911387,16663432.94105,0.0,1.0
1987-05-11,24.75,24.75,24.38,24.75,200900,0.280125350911387,0.280125350911387,0.275937618392712,0.280125350911387,17750178.5676402,0.0,1.0
1987-05-12,23.5,24.75,23.5,24.75,142200,0.265977605915863,0.280125350911387,0.265977605915863,0.280125350911387,12563839.6830186,0.0,1.0
1987-05-13,24.5,24.75,23.5,23.5,239200,0.277295801912282,0.280125350911387,0.265977605915863,0.265977605915863,21134110.0715756,0.0,1.0
1987-05-14,24.5,24.75,24.5,24.5,78400,0.277295801912282,0.280125350911387,0.277295801912282,0.277295801912282,6926898.95322546,0.0,1.0
1987-05-15,24.25,24.75,24.25,24.5,100800,0.274466252913177,0.280125350911387,0.274466252913177,0.277295801912282,8906012.93986131,0.0,1.0
1987-05-18,23.5,24.25,22.5,24.25,234100,0.265977605915863,0.274466252913177,0.254659409919443,0.274466252913177,20683508.226404,0.0,1.0
1987-05-19,22.25,23.25,22.0,23.25,127400,0.251829860920338,0.263148056916758,0.249000311921233,0.263148056916758,11256210.7989914,0.0,1.0
1987-05-20,21.5,22.25,21.5,22.25,92700,0.243341213923023,0.251829860920338,0.243341213923023,0.251829860920338,8190351.18576531,0.0,1.0
1987-05-21,22.0,22.25,21.75,21.75,61900,0.249000311921233,0.251829860920338,0.246170762922128,0.246170762922128,5469069.45414101,0.0,1.0
1987-05-22,22.5,22.5,22.0,22.0,223600,0.254659409919443,0.254659409919443,0.249000311921233,0.249000311921233,19755798.5451685,0.0,1.0
1987-05-26,22.75,22.75,22.25,22.5,52600,0.257488958918548,0.257488958918548,0.251829860920338,0.254659409919443,4647383.73647523,0.0,1.0
1987-05-27,23.0,23.25,22.5,22.75,37900,0.260318507917653,0.263148056916758,0.254659409919443,0.257488958918548,3348590.18274546,0.0,1.0
1987-05-28,23.25,23.25,23.0,23.0,46100,0.263148056916758,0.263148056916758,0.260318507917653,0.260318507917653,4073087.26713894,0.0,1.0
1987-05-29,23.13,23.25,23.0,23.25,53100,0.261789873397187,0.263148056916758,0.260318507917653,0.263148056916758,4691560.38796265,0.0,1.0
1987-06-01,23.25,23.5,22.87,23.13,138100,0.263148056916758,0.265977605915863,0.258847142438118,0.261789873397187,12201591.1408219,0.0,1.0
1987-06-02,22.75,23.25,22.75,23.25,78800,0.257488958918548,0.263148056916758,0.257488958918548,0.263148056916758,6962240.27441537,0.0,1.0
1987-06-03,23.0,23.0,22.75,22.75,67200,0.260318507917653,0.260318507917653,0.257488958918548,0.257488958918548,5937341.95990752,0.0,1.0
1987-06-04,22.56,23.25,22.5,23.0,96400,0.255338501679228,0.263148056916758,0.254659409919443,0.260318507917653,8517258.40677211,0.0,1.0
1987-06-05,22.25,22.75,22.25,22.56,47900,0.251829860920338,0.257488958918548,0.251829860920338,0.255338501679228,4232123.21249361,0.0,1.0
1987-06-08,22.25,22.5,22.0,22.25,13800,0.251829860920338,0.254659409919443,0.249000311921233,0.251829860920338,1219275.58105244,0.0,1.0
1987-06-09,23.0,23.13,22.5,22.5,132000,0.260318507917653,0.261789873397187,0.254659409919443,0.254659409919443,11662635.9926755,0.0,1.0
1987-06-10,23.37,23.5,23.0,23.0,108000,0.264506240436328,0.265977605915863,0.260318507917653,0.260318507917653,9542156.72127996,0.0,1.0
1987-06-11,23.0,23.5,23.0,23.37,132800,0.260318507917653,0.265977605915863,0.260318507917653,0.264506240436328,11733318.6350553,0.0,1.0
1987-06-12,22.25,23.25,22.25,23.0,170100,0.251829860920338,0.263148056916758,0.251829860920338,0.260318507917653,15028896.8360159,0.0,1.0
1987-06-15,20.25,22.5,20.25,22.25,180700,0.229193468927499,0.254659409919443,0.229193468927499,0.251829860920338,15965441.8475489,0.0,1.0
1987-06-16,20.0,20.25,19.25,20.25,230500,0.226363919928394,0.229193468927499,0.217875272931079,0.229193468927499,20365436.3356947,0.0,1.0
1987-06-17,22.12,22.5,20.0,20.0,296400,0.250358495440804,0.254659409919443,0.226363919928394,0.226363919928394,26187919.0017349,0.0,1.0
1987-06-18,21.75,22.0,21.5,22.0,102500,0.246170762922128,0.249000311921233,0.243341213923023,0.249000311921233,9056213.55491848,0.0,1.0
1987-06-19,21.25,22.0,21.25,21.75,87400,0.240511664923918,0.249000311921233,0.240511664923918,0.246170762922128,7722078.67999879,0.0,1.0
1987-06-22,21.0,21.5,20.75,21.25,52700,0.237682115924813,0.243341213923023,0.234852566925709,0.240511664923918,4656219.06677273,0.0,1.0
1987-06-23,20.75,21.0,19.75,21.0,177100,0.234852566925709,0.237682115924813,0.223534370929289,0.237682115924813,15647369.9568396,0.0,1.0
1987-06-24,20.5,21.0,20.25,20.75,73500,0.232023017926604,0.237682115924813,0.229193468927499,0.234852566925709,6493967.76864885,0.0,1.0
1987-06-25,20.5,20.75,20.25,20.5,102400,0.232023017926604,0.234852566925709,0.229193468927499,0.232023017926604,9047378.22462098,0.0,1.0
1987-06-26,20.25,20.5,20.25,20.5,84900,0.229193468927499,0.232023017926604,0.229193468927499,0.232023017926604,7501195.42256173,0.0,1.0
1987-06-29,20.0,20.25,19.75,20.25,41400,0.226363919928394,0.229193468927499,0.223534370929289,0.229193468927499,3657826.74315731,0.0,1.0
1987-06-30,19.75,20.25,19.5,20.0,80100,0.223534370929289,0.229193468927499,0.220704821930184,0.226363919928394,7077099.56828263,0.0,1.0
1987-07-01,19.25,19.75,19.25,19.75,31200,0.217875272931079,0.223534370929289,0.217875272931079,0.223534370929289,2756623.05281421,0.0,1.0
1987-07-02,20.5,20.75,19.25,19.25,102200,0.232023017926604,0.234852566925709,0.217875272931079,0.217875272931079,9029707.56402601,0.0,1.0
1987-07-06,20.75,21.25,20.5,20.5,97700,0.234852566925709,0.240511664923918,0.232023017926604,0.232023017926604,8632117.70063935,0.0,1.0
1987-07-07,21.25,21.25,20.75,20.75,63400,0.240511664923918,0.240511664923918,0.234852566925709,0.234852566925709,5601599.40860324,0.0,1.0
1987-07-08,20.87,21.13,20.5,21.13,128100,0.236210750445279,0.239153481404348,0.232023017926604,0.239153481404348,11318058.1110737,0.0,1.0
1987-07-09,20.25,21.0,20.25,20.87,55800,0.229193468927499,0.237682115924813,0.229193468927499,0.236210750445279,4930114.30599464,0.0,1.0
1987-07-10,19.13,20.25,18.75,20.25,148300,0.216517089411509,0.229193468927499,0.212216174932869,0.229193468927499,13102794.831165,0.0,1.0
1987-07-13,19.0,19.0,18.25,19.0,140400,0.215045723931974,0.215045723931974,0.206557076934659,0.215045723931974,12404803.7376639,0.0,1.0
1987-07-14,21.0,21.25,19.0,19.0,262900,0.237682115924813,0.240511664923918,0.215045723931974,0.215045723931974,23228083.3520787,0.0,1.0
1987-07-15,22.25,22.38,21.0,21.0,105500,0.251829860920338,0.253301226399873,0.237682115924813,0.237682115924813,9321273.46384292,0.0,1.0
1987-07-16,23.25,23.37,22.25,22.25,165600,0.263148056916758,0.264506240436328,0.251829860920338,0.251829860920338,14631306.9726292,0.0,1.0
1987-07-17,25.0,25.13,23.5,23.5,331200,0.282954899910492,0.284426265390027,0.265977605915863,0.265977605915863,29262613.9452585,0.0,1.0
1987-07-20,25.0,25.0,24.75,25.0,95300,0.282954899910492,0.282954899910492,0.280125350911387,0.282954899910492,8420069.77349982,0.0,1.0
1987-07-21,24.0,24.87,24.0,24.87,198200,0.271636703914073,0.281483534430958,0.271636703914073,0.281483534430958,17511624.6496082,0.0,1.0
1987-07-22,23.25,24.25,23.25,24.0,138200,0.263148056916758,0.274466252913177,0.263148056916758,0.271636703914073,12210426.4711193,0.0,1.0
1987-07-23,23.13,23.5,22.75,23.25,143200,0.261789873397187,0.265977605915863,0.257488958918548,0.263148056916758,12652192.9859934,0.0,1.0
1987-07-24,23.13,23.25,23.0,23.13,21700,0.261789873397187,0.263148056916758,0.260318507917653,0.261789873397187,1917266.67455347,0.0,1.0
1987-07-27,22.25,23.0,22.25,23.0,134300,0.251829860920338,0.260318507917653,0.251829860920338,0.260318507917653,11865848.5895176,0.0,1.0
1987-07-28,22.5,22.75,22.25,22.25,63900,0.254659409919443,0.257488958918548,0.251829860920338,0.251829860920338,5645776.06009064,0.0,1.0
1987-07-29,22.25,22.75,22.25,22.5,66300,0.251829860920338,0.257488958918548,0.251829860920338,0.254659409919443,5857823.9872302,0.0,1.0
1987-07-30,23.5,23.5,22.75,22.75,85200,0.265977605915863,0.265977605915863,0.257488958918548,0.257488958918548,7527701.41345418,0.0,1.0
1987-07-31,23.25,23.5,23.0,23.5,227300,0.263148056916758,0.265977605915863,0.260318507917653,0.265977605915863,20082705.7661753,0.0,1.0
1987-08-03,22.75,23.25,22.75,23.25,25900,0.257488958918548,0.263148056916758,0.257488958918548,0.263148056916758,2288350.54704769,0.0,1.0
1987-08-04,22.5,23.0,22.25,22.75,257700,0.254659409919443,0.260318507917653,0.251829860920338,0.257488958918548,22768646.1766097,0.0,1.0
1987-08-05,25.25,25.5,22.5,22.5,259800,0.285784448909597,0.288613997908702,0.254659409919443,0.254659409919443,22954188.1128568,0.0,1.0
1987-08-06,27.0,27.25,25.0,25.25,319900,0.305591291903332,0.308420840902437,0.282954899910492,0.285784448909597,28264221.6216431,0.0,1.0
1987-08-07,28.0,29.0,27.0,27.0,252800,0.316909487899751,0.328227683896171,0.305591291903332,0.305591291903332,22335714.9920331,0.0,1.0
1987-08-10,28.25,28.75,28.0,28.0,308300,0.319739036898856,0.325398134897066,0.316909487899751,0.316909487899751,27239323.3071353,0.0,1.0
1987-08-11,28.5,29.0,28.0,28.25,91200,0.322568585897961,0.328227683896171,0.316909487899751,0.319739036898856,8057821.23130308,0.0,1.0
1987-08-12,29.5,30.0,28.5,28.5,424900,0.333886781894381,0.339545879892591,0.322568585897961,0.322568585897961,37541318.4339986,0.0,1.0
1987-08-13,30.87,31.0,28.75,29.5,446800,0.349392710409476,0.35086407588901,0.325398134897066,0.333886781894381,39476255.769147,0.0,1.0
1987-08-14,30.75,31.0,30.75,30.87,274900,0.348034526889905,0.35086407588901,0.348034526889905,0.349392710409476,24288322.9877765,0.0,1.0
1987-08-17,30.5,31.0,30.0,30.75,273200,0.345204977890801,0.35086407588901,0.339545879892591,0.348034526889905,24138122.3727193,0.0,1.0
1987-08-18,30.0,30.5,29.75,30.5,222600,0.339545879892591,0.345204977890801,0.336716330893486,0.345204977890801,19667445.2421937,0.0,1.0
1987-08-19,30.25,30.75,30.0,30.0,93200,0.342375428891696,0.348034526889905,0.339545879892591,0.339545879892591,8234527.83725269,0.0,1.0
1987-08-20,31.25,31.5,30.5,30.5,188900,0.353693624888115,0.35652317388722,0.345204977890801,0.345204977890801,16689938.9319424,0.0,1.0
1987-08-21,31.0,31.25,30.75,31.25,163700,0.35086407588901,0.353693624888115,0.348034526889905,0.353693624888115,14463435.6969771,0.0,1.0
1987-08-24,30.5,31.0,29.75,31.0,322500,0.345204977890801,0.35086407588901,0.336716330893486,0.35086407588901,28493940.2093776,0.0,1.0
1987-08-25,30.75,31.0,30.5,30.5,210100,0.348034526889905,0.35086407588901,0.345204977890801,0.345204977890801,18563028.9550085,0.0,1.0
1987-08-26,30.5,31.0,30.5,30.75,51200,0.345204977890801,0.35086407588901,0.345204977890801,0.348034526889905,4523689.11231049,0.0,1.0
1987-08-27,30.5,30.75,30.5,30.5,97000,0.345204977890801,0.348034526889905,0.345204977890801,0.345204977890801,8570270.38855698,0.0,1.0
1987-08-28,30.25,30.75,30.25,30.5,25000,0.342375428891696,0.348034526889905,0.342375428891696,0.345204977890801,2208832.57437036,0.0,1.0
1987-08-31,30.5,30.5,30.0,30.25,19800,0.345204977890801,0.345204977890801,0.339545879892591,0.342375428891696,1749395.39890132,0.0,1.0
1987-09-01,30.25,30.5,30.25,30.5,60000,0.342375428891696,0.345204977890801,0.342375428891696,0.345204977890801,5301198.17848886,0.0,1.0
1987-09-02,30.25,30.5,29.88,30.25,37400,0.342375428891696,0.345204977890801,0.33818769637302,0.342375428891696,3304413.53125805,0.0,1.0
1987-09-03,30.0,30.5,30.0,30.25,80500,0.339545879892591,0.345204977890801,0.339545879892591,0.342375428891696,7112440.88947255,0.0,1.0
1987-09-04,28.5,30.25,28.5,30.0,86900,0.322568585897961,0.342375428891696,0.322568585897961,0.339545879892591,7677902.02851137,0.0,1.0
1987-09-08,28.0,28.75,27.5,28.5,53300,0.316909487899751,0.325398134897066,0.311250389901541,0.322568585897961,4709231.04855761,0.0,1.0
1987-09-09,28.0,28.25,27.75,28.0,38400,0.316909487899751,0.319739036898856,0.314079938900646,0.316909487899751,3392766.83423288,0.0,1.0
1987-09-10,29.5,29.5,27.75,28.0,193000,0.333886781894381,0.333886781894381,0.314079938900646,0.316909487899751,17052187.4741392,0.0,1.0
1987-09-11,30.5,30.5,29.25,29.5,315200,0.345204977890801,0.345204977890801,0.331057232895276,0.333886781894381,27848961.0976615,0.0,1.0
1987-09-14,30.0,30.5,29.75,30.5,110600,0.339545879892591,0.345204977890801,0.336716330893486,0.345204977890801,9771875.30901446,0.0,1.0
1987-09-15,29.5,30.0,29.5,30.0,147700,0.333886781894381,0.339545879892591,0.333886781894381,0.339545879892591,13049782.8493801,0.0,1.0
1987-09-16,29.0,29.5,29.0,29.5,144400,0.328227683896171,0.333886781894381,0.328227683896171,0.333886781894381,12758216.9495632,0.0,1.0
1987-09-17,28.25,29.0,28.0,29.0,160700,0.319739036898856,0.328227683896171,0.316909487899751,0.328227683896171,14198375.7880527,0.0,1.0
1987-09-18,27.5,28.25,27.5,28.25,49800,0.311250389901541,0.319739036898856,0.311250389901541,0.319739036898856,4399994.48814576,0.0,1.0
1987-09-21,27.56,27.75,27.5,27.5,140500,0.311929481661327,0.314079938900646,0.311250389901541,0.311250389901541,12413639.0679614,0.0,1.0
1987-09-22,28.0,28.0,27.5,27.56,203100,0.316909487899751,0.316909487899751,0.311250389901541,0.311929481661327,17944555.8341848,0.0,1.0
1987-09-23,28.12,28.5,27.75,28.0,39800,0.318267671419322,0.322568585897961,0.314079938900646,0.316909487899751,3516461.45839761,0.0,1.0
1987-09-24,28.5,29.0,28.0,28.12,69900,0.322568585897961,0.328227683896171,0.316909487899751,0.318267671419322,6175895.87793953,0.0,1.0
1987-09-25,29.75,30.0,28.75,28.75,756400,0.336716330893486,0.339545879892591,0.325398134897066,0.325398134897066,66830438.3701495,0.0,1.0
1987-09-28,29.5,30.0,29.37,29.75,128500,0.333886781894381,0.339545879892591,0.332415416414846,0.336716330893486,11353399.4322636,0.0,1.0
1987-09-29,29.5,29.88,29.5,29.5,53000,0.333886781894381,0.33818769637302,0.333886781894381,0.333886781894381,4682725.05766516,0.0,1.0
1987-09-30,29.25,29.75,29.0,29.5,165800,0.331057232895276,0.336716330893486,0.328227683896171,0.333886781894381,14648977.6332242,0.0,1.0
1987-10-01,30.75,30.75,29.25,29.25,160700,0.348034526889905,0.348034526889905,0.331057232895276,0.331057232895276,14198375.7880527,0.0,1.0
1987-10-02,31.56,31.75,30.75,30.75,272100,0.357202265647005,0.359352722886325,0.348034526889905,0.348034526889905,24040933.739447,0.0,1.0
1987-10-05,33.25,33.5,31.5,31.56,761800,0.376330016880955,0.37915956588006,0.35652317388722,0.357202265647005,67307546.2062135,0.0,1.0
1987-10-06,32.0,33.5,32.0,33.25,302200,0.36218227188543,0.37915956588006,0.36218227188543,0.376330016880955,26700368.1589889,0.0,1.0
1987-10-07,32.0,32.75,31.75,32.0,127900,0.36218227188543,0.370670918882745,0.359352722886325,0.36218227188543,11300387.4504788,0.0,1.0
1987-10-08,29.25,31.75,29.0,31.75,188800,0.331057232895276,0.359352722886325,0.328227683896171,0.359352722886325,16681103.601645,0.0,1.0
1987-10-09,29.5,30.25,29.25,29.25,227800,0.333886781894381,0.342375428891696,0.331057232895276,0.331057232895276,20126882.4176627,0.0,1.0
1987-10-12,29.0,29.5,28.5,29.5,149300,0.328227683896171,0.333886781894381,0.322568585897961,0.333886781894381,13191148.1341398,0.0,1.0
1987-10-13,29.75,30.0,28.75,29.0,123600,0.336716330893486,0.339545879892591,0.325398134897066,0.328227683896171,10920468.247687,0.0,1.0
1987-10-14,29.5,30.12,29.5,29.75,74000,0.333886781894381,0.340904063412161,0.333886781894381,0.336716330893486,6538144.42013626,0.0,1.0
1987-10-15,29.25,29.5,29.25,29.5,12600,0.331057232895276,0.333886781894381,0.331057232895276,0.333886781894381,1113251.61748266,0.0,1.0
1987-10-16,26.0,29.25,25.75,29.25,340400,0.294273095906912,0.331057232895276,0.291443546907807,0.331057232895276,30075464.3326268,0.0,1.0
1987-10-19,23.75,25.25,20.75,25.25,198400,0.268807154914968,0.285784448909597,0.234852566925709,0.285784448909597,17529295.3102031,0.0,1.0
1987-10-20,19.0,21.25,18.5,21.25,229200,0.215045723931974,0.240511664923918,0.209386625933764,0.240511664923918,20250577.0418275,0.0,1.0
1987-10-21,20.75,21.25,19.25,19.25,430800,0.234852566925709,0.240511664923918,0.217875272931079,0.217875272931079,38062602.92155,0.0,1.0
1987-10-22,18.25,20.75,17.0,20.75,410900,0.206557076934659,0.234852566925709,0.192409331939135,0.234852566925709,36304372.1923513,0.0,1.0
1987-10-23,15.5,17.75,15.0,17.75,169900,0.175432037944505,0.200897978936449,0.169772939946295,0.200897978936449,15011226.175421,0.0,1.0
1987-10-26,12.12,14.75,12.0,14.75,149000,0.137176535476607,0.16694339094719,0.135818351957036,0.16694339094719,13164642.1432473,0.0,1.0
1987-10-27,11.5,13.25,11.5,12.12,286100,0.130159253958826,0.149966096952561,0.130159253958826,0.137176535476607,25277879.9810945,0.0,1.0
1987-10-28,11.75,11.88,11.25,11.5,600200,0.132988802957931,0.134460168437466,0.127329704959722,0.130159253958826,53029652.4454837,0.0,1.0
1987-10-29,14.5,15.0,11.88,11.88,595000,0.164113841948086,0.169772939946295,0.134460168437466,0.134460168437466,52570215.2700144,0.0,1.0
1987-10-30,15.5,16.5,15.0,15.0,497100,0.175432037944505,0.186750233940925,0.169772939946295,0.169772939946295,43920426.9087803,0.0,1.0
1987-11-02,16.0,16.5,15.25,15.5,262700,0.181091135942715,0.186750233940925,0.1726024889454,0.175432037944505,23210412.6914837,0.0,1.0
1987-11-03,14.25,16.25,13.56,16.0,400500,0.161284292948981,0.18392068494182,0.153474737711451,0.181091135942715,35385497.8414131,0.0,1.0
1987-11-04,14.5,15.0,13.75,14.25,76700,0.164113841948086,0.169772939946295,0.155625194950771,0.161284292948981,6776698.33816824,0.0,1.0
1987-11-05,15.0,15.25,14.25,14.5,464200,0.169772939946295,0.1726024889454,0.161284292948981,0.164113841948086,41013603.2409089,0.0,1.0
1987-11-06,14.0,15.0,13.75,15.0,121400,0.158454743949876,0.169772939946295,0.155625194950771,0.169772939946295,10726090.9811424,0.0,1.0
1987-11-09,13.5,14.0,13.25,14.0,122500,0.152795645951666,0.158454743949876,0.149966096952561,0.158454743949876,10823279.6144147,0.0,1.0
1987-11-10,13.37,13.75,13.0,13.5,112500,0.151324280472131,0.155625194950771,0.147136547953456,0.152795645951666,9939746.58466663,0.0,1.0
1987-11-11,14.0,14.25,13.75,13.75,116900,0.158454743949876,0.161284292948981,0.155625194950771,0.155625194950771,10328501.1177558,0.0,1.0
1987-11-12,15.0,15.5,14.75,14.75,138900,0.169772939946295,0.175432037944505,0.16694339094719,0.16694339094719,12272273.7832017,0.0,1.0
1987-11-13,14.0,15.0,13.88,15.0,202700,0.158454743949876,0.169772939946295,0.157096560430305,0.169772939946295,17909214.5129948,0.0,1.0
1987-11-16,14.25,14.5,14.0,14.0,43400,0.161284292948981,0.164113841948086,0.158454743949876,0.158454743949876,3834533.34910693,0.0,1.0
1987-11-17,14.25,14.25,14.0,14.25,35100,0.161284292948981,0.161284292948981,0.158454743949876,0.161284292948981,3101200.93441598,0.0,1.0
1987-11-18,15.25,15.25,14.25,14.25,158700,0.1726024889454,0.1726024889454,0.161284292948981,0.161284292948981,14021669.1821031,0.0,1.0
1987-11-19,14.5,15.25,14.5,15.25,42900,0.164113841948086,0.1726024889454,0.164113841948086,0.1726024889454,3790356.69761953,0.0,1.0
1987-11-20,13.75,14.5,13.5,14.5,38800,0.155625194950771,0.164113841948086,0.152795645951666,0.164113841948086,3428108.15542279,0.0,1.0
1987-11-23,14.12,14.12,13.5,13.75,66800,0.159812927469446,0.159812927469446,0.152795645951666,0.155625194950771,5902000.6387176,0.0,1.0
1987-11-24,16.12,16.12,14.0,14.12,357800,0.182449319462285,0.182449319462285,0.158454743949876,0.159812927469446,31612811.8043887,0.0,1.0
1987-11-25,16.25,16.75,15.75,16.12,89400,0.18392068494182,0.18957978294003,0.17826158694361,0.182449319462285,7898785.2859484,0.0,1.0
1987-11-27,15.5,15.75,15.5,15.75,27500,0.175432037944505,0.17826158694361,0.175432037944505,0.17826158694361,2429715.8318074,0.0,1.0
1987-11-30,14.5,15.0,13.5,15.0,135100,0.164113841948086,0.169772939946295,0.152795645951666,0.169772939946295,11936531.2318974,0.0,1.0
1987-12-01,14.75,16.0,14.75,14.75,266400,0.16694339094719,0.181091135942715,0.16694339094719,0.16694339094719,23537319.9124906,0.0,1.0
1987-12-02,15.13,15.5,14.75,14.75,206700,0.17124430542583,0.175432037944505,0.16694339094719,0.16694339094719,18262627.7248941,0.0,1.0
1987-12-03,14.25,15.25,14.25,15.13,206100,0.161284292948981,0.1726024889454,0.161284292948981,0.17124430542583,18209615.7431092,0.0,1.0
1987-12-04,14.0,14.25,13.75,14.25,112200,0.158454743949876,0.161284292948981,0.155625194950771,0.161284292948981,9913240.59377415,0.0,1.0
1987-12-07,14.75,14.75,14.25,14.25,22700,0.16694339094719,0.16694339094719,0.161284292948981,0.161284292948981,2005619.97752829,0.0,1.0
1987-12-08,15.75,15.75,14.75,14.75,85400,0.17826158694361,0.17826158694361,0.16694339094719,0.16694339094719,7545372.07404915,0.0,1.0
1987-12-09,16.75,16.75,15.75,15.75,61600,0.18957978294003,0.18957978294003,0.17826158694361,0.17826158694361,5442563.46324856,0.0,1.0
1987-12-10,17.56,18.5,15.75,16.75,292400,0.19874752169713,0.209386625933764,0.17826158694361,0.18957978294003,25834505.7898357,0.0,1.0
1987-12-11,17.75,18.0,17.5,17.56,55300,0.200897978936449,0.203727527935554,0.198068429937345,0.19874752169713,4885937.65450725,0.0,1.0
1987-12-14,19.0,19.56,18.0,18.0,147700,0.215045723931974,0.221383913689969,0.203727527935554,0.203727527935554,13049782.8493801,0.0,1.0
1987-12-15,20.0,20.0,19.25,19.25,125700,0.226363919928394,0.226363919928394,0.217875272931079,0.217875272931079,11106010.1839342,0.0,1.0
1987-12-16,21.75,21.75,19.75,20.0,164900,0.246170762922128,0.246170762922128,0.223534370929289,0.226363919928394,14569459.6605469,0.0,1.0
1987-12-17,21.0,22.0,20.75,21.75,146900,0.237682115924813,0.249000311921233,0.234852566925709,0.246170762922128,12979100.2070003,0.0,1.0
1987-12-18,21.0,21.5,21.0,21.0,89200,0.237682115924813,0.243341213923023,0.237682115924813,0.237682115924813,7881114.62535346,0.0,1.0
1987-12-21,21.0,21.25,20.75,21.0,143000,0.237682115924813,0.240511664923918,0.234852566925709,0.237682115924813,12634522.3253985,0.0,1.0
1987-12-22,19.75,21.0,19.25,21.0,118900,0.223534370929289,0.237682115924813,0.217875272931079,0.237682115924813,10505207.7237054,0.0,1.0
1987-12-23,20.25,20.5,19.75,19.75,47400,0.229193468927499,0.232023017926604,0.223534370929289,0.223534370929289,4187946.5610062,0.0,1.0
1987-12-24,19.5,20.25,19.5,20.25,18700,0.220704821930184,0.229193468927499,0.220704821930184,0.229193468927499,1652206.76562903,0.0,1.0
1987-12-28,19.25,19.5,18.75,19.5,53700,0.217875272931079,0.220704821930184,0.212216174932869,0.220704821930184,4744572.36974753,0.0,1.0
1987-12-29,19.5,19.75,18.75,19.25,84400,0.220704821930184,0.223534370929289,0.212216174932869,0.217875272931079,7457018.77107433,0.0,1.0
1987-12-30,20.25,20.75,19.75,19.75,96500,0.229193468927499,0.234852566925709,0.223534370929289,0.223534370929289,8526093.73706958,0.0,1.0
1987-12-31,19.5,20.38,19.5,20.25,52400,0.220704821930184,0.230664834407033,0.220704821930184,0.229193468927499,4629713.07588027,0.0,1.0
1988-01-04,20.0,20.75,19.75,19.75,207400,0.226363919928394,0.234852566925709,0.223534370929289,0.223534370929289,18324475.0369765,0.0,1.0
1988-01-05,20.25,20.75,20.0,20.0,81000,0.229193468927499,0.234852566925709,0.226363919928394,0.226363919928394,7156617.54095996,0.0,1.0
1988-01-06,20.0,20.5,19.75,20.25,80100,0.226363919928394,0.232023017926604,0.223534370929289,0.229193468927499,7077099.56828263,0.0,1.0
1988-01-07,21.75,21.75,19.5,20.0,195200,0.246170762922128,0.246170762922128,0.220704821930184,0.226363919928394,17246564.7406838,0.0,1.0
1988-01-08,20.25,21.75,20.25,21.75,324800,0.229193468927499,0.246170762922128,0.229193468927499,0.246170762922128,28697152.8062197,0.0,1.0
1988-01-11,21.0,21.0,20.0,20.25,152800,0.237682115924813,0.237682115924813,0.226363919928394,0.229193468927499,13500384.6945517,0.0,1.0
1988-01-12,19.75,21.0,19.25,21.0,515900,0.223534370929289,0.237682115924813,0.217875272931079,0.237682115924813,45581469.0047067,0.0,1.0
1988-01-13,19.56,19.75,19.5,19.75,260200,0.221383913689969,0.223534370929289,0.220704821930184,0.223534370929289,22989529.4340467,0.0,1.0
1988-01-14,18.75,20.25,18.25,19.56,157700,0.212216174932869,0.229193468927499,0.206557076934659,0.221383913689969,13933315.8791282,0.0,1.0
1988-01-15,18.75,19.5,18.75,18.75,159200,0.212216174932869,0.220704821930184,0.212216174932869,0.212216174932869,14065845.8335905,0.0,1.0
1988-01-18,19.25,19.25,17.75,18.75,191200,0.217875272931079,0.217875272931079,0.200897978936449,0.212216174932869,16893151.5287845,0.0,1.0
1988-01-19,18.56,19.25,18.5,19.25,89900,0.210065717693549,0.217875272931079,0.209386625933764,0.217875272931079,7942961.93743583,0.0,1.0
1988-01-20,17.25,18.56,17.0,18.56,134000,0.19523888093824,0.210065717693549,0.192409331939135,0.210065717693549,11839342.5986251,0.0,1.0
1988-01-21,17.25,17.25,17.0,17.25,332300,0.19523888093824,0.19523888093824,0.192409331939135,0.19523888093824,29359802.5785308,0.0,1.0
1988-01-22,17.25,17.75,17.25,17.25,99000,0.19523888093824,0.200897978936449,0.19523888093824,0.19523888093824,8746976.99450661,0.0,1.0
1988-01-25,17.25,17.5,17.0,17.25,196900,0.19523888093824,0.198068429937345,0.192409331939135,0.19523888093824,17396765.3557409,0.0,1.0
1988-01-26,17.25,17.5,17.0,17.25,235100,0.19523888093824,0.198068429937345,0.192409331939135,0.19523888093824,20771861.5293788,0.0,1.0
1988-01-27,17.5,17.75,17.25,17.25,27200,0.198068429937345,0.200897978936449,0.19523888093824,0.19523888093824,2403209.84091495,0.0,1.0
1988-01-28,18.5,18.75,17.5,17.5,160800,0.209386625933764,0.212216174932869,0.198068429937345,0.198068429937345,14207211.1183502,0.0,1.0
1988-01-29,18.5,18.75,18.25,18.5,217000,0.209386625933764,0.212216174932869,0.206557076934659,0.209386625933764,19172666.7455347,0.0,1.0
1988-02-01,19.25,19.56,18.5,18.5,495100,0.217875272931079,0.221383913689969,0.209386625933764,0.209386625933764,43743720.3028306,0.0,1.0
1988-02-02,18.75,19.25,18.75,19.25,57200,0.212216174932869,0.217875272931079,0.212216174932869,0.217875272931079,5053808.93015939,0.0,1.0
1988-02-03,17.5,18.87,17.25,18.75,66300,0.198068429937345,0.21357435845244,0.19523888093824,0.212216174932869,5857823.98723018,0.0,1.0
1988-02-04,17.75,17.75,17.25,17.5,50100,0.200897978936449,0.200897978936449,0.19523888093824,0.198068429937345,4426500.47903821,0.0,1.0
1988-02-05,17.56,18.0,17.5,17.75,79400,0.19874752169713,0.203727527935554,0.198068429937345,0.200897978936449,7015252.25620025,0.0,1.0
1988-02-08,18.0,18.25,17.75,17.75,53200,0.203727527935554,0.206557076934659,0.200897978936449,0.200897978936449,4700395.71826013,0.0,1.0
1988-02-09,18.56,18.75,18.25,18.25,136200,0.210065717693549,0.212216174932869,0.206557076934659,0.206557076934659,12033719.8651697,0.0,1.0
1988-02-10,19.5,19.75,18.75,18.75,92300,0.220704821930184,0.223534370929289,0.212216174932869,0.212216174932869,8155009.86457536,0.0,1.0
1988-02-11,20.5,20.5,19.75,19.75,128600,0.232023017926604,0.232023017926604,0.223534370929289,0.223534370929289,11362234.7625611,0.0,1.0
1988-02-12,21.5,22.0,20.5,20.5,204200,0.243341213923023,0.249000311921233,0.232023017926604,0.232023017926604,18041744.4674571,0.0,1.0
1988-02-16,21.5,21.5,21.0,21.5,38100,0.243341213923023,0.243341213923023,0.237682115924813,0.243341213923023,3366260.84334043,0.0,1.0
1988-02-17,23.25,23.75,22.5,22.5,411000,0.263148056916758,0.268807154914968,0.254659409919443,0.254659409919443,36313207.5226487,0.0,1.0
1988-02-18,24.75,24.87,23.0,23.25,578300,0.280125350911387,0.281483534430958,0.260318507917653,0.263148056916758,51094715.1103352,0.0,1.0
1988-02-19,26.25,26.87,24.25,24.75,486800,0.297102644906017,0.304119926423797,0.274466252913177,0.280125350911387,43010387.8881396,0.0,1.0
1988-02-22,27.25,27.75,25.75,26.25,661400,0.308420840902437,0.314079938900646,0.291443546907807,0.297102644906017,58436874.5875421,0.0,1.0
1988-02-23,26.5,27.25,26.0,27.25,249700,0.299932193905122,0.308420840902437,0.294273095906912,0.308420840902437,22061819.7528111,0.0,1.0
1988-02-24,27.5,27.5,26.25,26.5,202800,0.311250389901541,0.311250389901541,0.297102644906017,0.299932193905122,17918049.8432924,0.0,1.0
1988-02-25,26.5,27.5,26.5,27.5,358400,0.299932193905122,0.311250389901541,0.299932193905122,0.311250389901541,31665823.7861734,0.0,1.0
1988-02-26,26.12,26.5,25.25,26.5,176400,0.295631279426482,0.299932193905122,0.285784448909597,0.299932193905122,15585522.6447573,0.0,1.0
1988-02-29,26.25,26.5,26.0,26.12,79400,0.297102644906017,0.299932193905122,0.294273095906912,0.295631279426482,7015252.25620026,0.0,1.0
1988-03-01,26.75,27.5,26.25,26.25,267800,0.302761742904227,0.311250389901541,0.297102644906017,0.297102644906017,23661014.5366553,0.0,1.0
1988-03-02,27.0,27.25,26.75,26.75,60900,0.305591291903332,0.308420840902437,0.302761742904227,0.302761742904227,5380716.15116619,0.0,1.0
1988-03-03,27.25,28.0,27.0,27.0,185300,0.308420840902437,0.316909487899751,0.305591291903332,0.305591291903332,16371867.0412331,0.0,1.0
1988-03-04,27.5,27.5,26.5,27.25,113100,0.311250389901541,0.311250389901541,0.299932193905122,0.308420840902437,9992758.56645152,0.0,1.0
1988-03-07,27.56,28.0,27.25,27.5,224500,0.311929481661327,0.316909487899751,0.308420840902437,0.311250389901541,19835316.5178458,0.0,1.0
1988-03-08,26.75,27.75,26.25,27.56,161800,0.302761742904227,0.314079938900646,0.297102644906017,0.311929481661327,14295564.421325,0.0,1.0
1988-03-09,26.5,26.5,26.25,26.5,161500,0.299932193905122,0.299932193905122,0.297102644906017,0.299932193905122,14269058.4304325,0.0,1.0
1988-03-10,26.5,27.0,26.5,26.5,438800,0.299932193905122,0.305591291903332,0.299932193905122,0.299932193905122,38769429.3453485,0.0,1.0
1988-03-11,26.0,26.75,26.0,26.5,213500,0.294273095906912,0.302761742904227,0.294273095906912,0.299932193905122,18863430.1851229,0.0,1.0
1988-03-14,26.25,26.25,26.0,26.0,187000,0.297102644906017,0.297102644906017,0.294273095906912,0.294273095906912,16522067.6562903,0.0,1.0
1988-03-15,25.75,26.25,25.75,26.25,192200,0.291443546907807,0.297102644906017,0.291443546907807,0.297102644906017,16981504.8317593,0.0,1.0
1988-03-16,26.0,26.0,24.75,25.75,165600,0.294273095906912,0.294273095906912,0.280125350911387,0.291443546907807,14631306.9726293,0.0,1.0
1988-03-17,26.75,26.75,26.0,26.0,292600,0.302761742904227,0.302761742904227,0.294273095906912,0.294273095906912,25852176.4504307,0.0,1.0
1988-03-18,26.5,27.5,26.5,26.75,421700,0.299932193905122,0.311250389901541,0.299932193905122,0.302761742904227,37258587.8644792,0.0,1.0
1988-03-21,25.88,26.75,25.75,26.5,251800,0.292914912387342,0.302761742904227,0.291443546907807,0.299932193905122,22247361.6890582,0.0,1.0
1988-03-22,26.25,26.5,25.75,25.88,140700,0.297102644906017,0.299932193905122,0.291443546907807,0.292914912387342,12431309.7285564,0.0,1.0
1988-03-23,26.25,27.0,26.0,26.25,196500,0.297102644906017,0.305591291903332,0.294273095906912,0.297102644906017,17361424.034551,0.0,1.0
1988-03-24,24.75,26.25,24.25,26.25,359200,0.280125350911387,0.297102644906017,0.274466252913177,0.297102644906017,31736506.4285534,0.0,1.0
1988-03-25,24.25,24.75,23.75,24.75,222400,0.274466252913177,0.280125350911387,0.268807154914968,0.280125350911387,19649774.5815988,0.0,1.0
1988-03-28,25.0,25.0,23.5,24.25,183100,0.282954899910492,0.282954899910492,0.265977605915863,0.274466252913177,16177489.7746885,0.0,1.0
1988-03-29,26.25,26.75,25.25,25.25,229900,0.297102644906017,0.302761742904227,0.285784448909597,0.285784448909597,20312424.3539098,0.0,1.0
1988-03-30,25.75,26.5,25.75,26.25,328100,0.291443546907807,0.299932193905122,0.291443546907807,0.297102644906017,28988718.7060366,0.0,1.0
1988-03-31,25.5,26.0,25.0,25.75,172300,0.288613997908702,0.294273095906912,0.282954899910492,0.291443546907807,15223274.1025605,0.0,1.0
1988-04-04,25.75,26.0,25.25,25.5,93000,0.291443546907807,0.294273095906912,0.285784448909597,0.288613997908702,8216857.17665774,0.0,1.0
1988-04-05,26.5,26.5,26.0,26.0,121600,0.299932193905122,0.299932193905122,0.294273095906912,0.294273095906912,10743761.6417374,0.0,1.0
1988-04-06,27.5,27.5,26.5,26.5,261500,0.311250389901541,0.311250389901541,0.299932193905122,0.299932193905122,23104388.727914,0.0,1.0
1988-04-07,27.5,27.75,27.25,27.5,209200,0.311250389901541,0.314079938900646,0.308420840902437,0.311250389901541,18483510.9823312,0.0,1.0
1988-04-08,27.5,27.5,26.75,27.5,135500,0.311250389901541,0.311250389901541,0.302761742904227,0.311250389901541,11971872.5530874,0.0,1.0
1988-04-11,28.25,28.25,27.25,27.5,207000,0.319739036898856,0.319739036898856,0.308420840902437,0.311250389901541,18289133.7157866,0.0,1.0
1988-04-12,27.75,28.5,27.75,28.25,117200,0.314079938900646,0.322568585897961,0.314079938900646,0.319739036898856,10355007.1086483,0.0,1.0
1988-04-13,28.75,28.75,27.75,27.75,325000,0.325398134897066,0.325398134897066,0.314079938900646,0.314079938900646,28714823.4668147,0.0,1.0
1988-04-14,27.5,28.5,27.5,28.5,206000,0.311250389901541,0.322568585897961,0.311250389901541,0.322568585897961,18200780.4128118,0.0,1.0
1988-04-15,27.0,27.25,26.25,27.25,144400,0.305591291903332,0.308420840902437,0.297102644906017,0.308420840902437,12758216.9495632,0.0,1.0
1988-04-18,26.5,27.0,26.25,27.0,48000,0.299932193905122,0.305591291903332,0.297102644906017,0.305591291903332,4240958.54279109,0.0,1.0
1988-04-19,27.0,28.0,27.0,27.0,145700,0.305591291903332,0.316909487899751,0.305591291903332,0.305591291903332,12873076.2434304,0.0,1.0
1988-04-20,27.0,27.25,26.5,27.0,91800,0.305591291903332,0.308420840902437,0.299932193905122,0.305591291903332,8110833.21308795,0.0,1.0
1988-04-21,26.5,27.5,26.5,27.0,92300,0.299932193905122,0.311250389901541,0.299932193905122,0.305591291903332,8155009.86457536,0.0,1.0
1988-04-22,26.0,26.75,26.0,26.5,96200,0.294273095906912,0.302761742904227,0.294273095906912,0.299932193905122,8499587.74617714,0.0,1.0
1988-04-25,27.25,27.25,26.25,26.25,213900,0.308420840902437,0.308420840902437,0.297102644906017,0.297102644906017,18898771.5063128,0.0,1.0
1988-04-26,29.5,29.5,27.25,27.25,307800,0.333886781894381,0.333886781894381,0.308420840902437,0.308420840902437,27195146.6556479,0.0,1.0
1988-04-27,29.0,29.88,28.5,29.5,335200,0.328227683896171,0.33818769637302,0.322568585897961,0.333886781894381,29616027.1571578,0.0,1.0
1988-04-28,29.13,29.25,28.75,29.0,479300,0.329699049375706,0.331057232895276,0.325398134897066,0.328227683896171,42347738.1158285,0.0,1.0
1988-04-29,29.0,29.5,28.75,29.13,493700,0.328227683896171,0.333886781894381,0.325398134897066,0.329699049375706,43620025.6786659,0.0,1.0
1988-05-02,28.75,29.0,28.5,29.0,58100,0.325398134897066,0.328227683896171,0.322568585897961,0.328227683896171,5133326.90283672,0.0,1.0
1988-05-03,28.25,28.75,28.25,28.75,72900,0.319739036898856,0.325398134897066,0.319739036898856,0.325398134897066,6440955.78686397,0.0,1.0
1988-05-04,28.25,28.5,27.75,28.25,173300,0.319739036898856,0.322568585897961,0.314079938900646,0.319739036898856,15311627.4055353,0.0,1.0
1988-05-05,28.0,28.25,28.0,28.25,158200,0.316909487899751,0.319739036898856,0.316909487899751,0.319739036898856,13977492.5306156,0.0,1.0
1988-05-06,28.5,28.75,28.0,28.0,100200,0.322568585897961,0.325398134897066,0.316909487899751,0.316909487899751,8853000.95807641,0.0,1.0
1988-05-09,29.0,29.5,28.5,28.5,106000,0.328227683896171,0.333886781894381,0.322568585897961,0.322568585897961,9365450.11533033,0.0,1.0
1988-05-10,28.25,29.0,27.5,29.0,156900,0.319739036898856,0.328227683896171,0.311250389901541,0.328227683896171,13862633.2367484,0.0,1.0
1988-05-11,27.5,27.75,27.25,27.75,63300,0.311250389901541,0.314079938900646,0.308420840902437,0.314079938900646,5592764.07830576,0.0,1.0
1988-05-12,27.75,28.0,27.5,27.5,100100,0.314079938900646,0.316909487899751,0.311250389901541,0.311250389901541,8844165.62777893,0.0,1.0
1988-05-13,27.75,28.0,27.75,27.75,345700,0.314079938900646,0.316909487899751,0.314079938900646,0.314079938900646,30543736.8383934,0.0,1.0
1988-05-16,27.75,28.0,27.5,27.75,48700,0.314079938900646,0.316909487899751,0.311250389901541,0.314079938900646,4302805.85487347,0.0,1.0
1988-05-17,27.5,28.5,27.5,27.75,270200,0.311250389901541,0.322568585897961,0.311250389901541,0.314079938900646,23873062.4637949,0.0,1.0
1988-05-18,27.0,28.12,26.5,27.5,683500,0.305591291903332,0.318267671419322,0.299932193905122,0.311250389901541,60389482.5832856,0.0,1.0
1988-05-19,26.5,27.0,25.75,27.0,178400,0.299932193905122,0.305591291903332,0.291443546907807,0.305591291903332,15762229.2507069,0.0,1.0
1988-05-20,26.5,26.75,26.25,26.5,135800,0.299932193905122,0.302761742904227,0.297102644906017,0.299932193905122,11998378.5439798,0.0,1.0
1988-05-23,25.88,26.25,25.5,26.25,96300,0.292914912387342,0.297102644906017,0.288613997908702,0.297102644906017,8508423.07647461,0.0,1.0
1988-05-24,26.5,26.75,26.0,26.0,112800,0.299932193905122,0.302761742904227,0.294273095906912,0.294273095906912,9966252.57555905,0.0,1.0
1988-05-25,26.75,27.0,26.75,26.75,176900,0.302761742904227,0.305591291903332,0.302761742904227,0.302761742904227,15629699.2962446,0.0,1.0
1988-05-26,27.0,27.25,26.75,26.75,197900,0.305591291903332,0.308420840902437,0.302761742904227,0.302761742904227,17485118.6587157,0.0,1.0
1988-05-27,26.56,27.0,26.5,27.0,98400,0.300611285664907,0.305591291903332,0.299932193905122,0.305591291903332,8693965.01272173,0.0,1.0
1988-05-31,28.5,28.75,26.5,26.56,218000,0.322568585897961,0.325398134897066,0.299932193905122,0.300611285664907,19261020.0485095,0.0,1.0
1988-06-01,29.75,30.0,28.5,28.5,525900,0.336716330893486,0.339545879892591,0.322568585897961,0.322568585897961,46465002.0344548,0.0,1.0
1988-06-02,30.12,31.0,29.5,29.75,310300,0.340904063412161,0.35086407588901,0.333886781894381,0.336716330893486,27416029.9130849,0.0,1.0
1988-06-03,30.5,30.75,30.25,30.25,106500,0.345204977890801,0.348034526889905,0.342375428891696,0.342375428891696,9409626.76681772,0.0,1.0
1988-06-06,30.25,30.75,29.75,30.5,95900,0.342375428891696,0.348034526889905,0.336716330893486,0.345204977890801,8473081.75528469,0.0,1.0
1988-06-07,30.25,30.75,30.0,30.25,189900,0.342375428891696,0.348034526889905,0.339545879892591,0.342375428891696,16778292.2349172,0.0,1.0
1988-06-08,31.56,31.75,30.25,30.25,132600,0.357202265647005,0.359352722886325,0.342375428891696,0.342375428891696,11715647.9744604,0.0,1.0
1988-06-09,32.12,32.75,31.5,31.56,359200,0.363540455405,0.370670918882745,0.35652317388722,0.357202265647005,31736506.4285534,0.0,1.0
1988-06-10,32.75,32.75,31.5,32.12,138700,0.370670918882745,0.370670918882745,0.35652317388722,0.363540455405,12254603.1226067,0.0,1.0
1988-06-13,32.5,32.75,32.38,32.75,119500,0.36784136988364,0.370670918882745,0.36648318636407,0.370670918882745,10558219.7054903,0.0,1.0
1988-06-14,33.25,33.5,32.75,32.75,396000,0.376330016880955,0.37915956588006,0.370670918882745,0.370670918882745,34987907.9780265,0.0,1.0
1988-06-15,34.0,34.38,33.25,33.25,140000,0.384818663878269,0.389119578356909,0.376330016880955,0.376330016880955,12369462.416474,0.0,1.0
1988-06-16,33.0,34.25,33.0,34.0,147200,0.37350046788185,0.387648212877374,0.37350046788185,0.384818663878269,13005606.1978927,0.0,1.0
1988-06-17,33.0,33.75,32.75,33.0,320900,0.37350046788185,0.381989114879165,0.370670918882745,0.37350046788185,28352574.9246179,0.0,1.0
1988-06-20,32.87,33.25,32.5,33.0,103500,0.372029102402315,0.376330016880955,0.36784136988364,0.37350046788185,9144566.85789329,0.0,1.0
1988-06-21,34.0,34.0,33.0,33.0,188200,0.384818663878269,0.384818663878269,0.37350046788185,0.37350046788185,16628091.6198601,0.0,1.0
1988-06-22,34.75,35.0,34.0,34.0,348800,0.393307310875584,0.396136859874689,0.384818663878269,0.384818663878269,30817632.0776153,0.0,1.0
1988-06-23,35.75,35.75,34.5,34.75,282000,0.404625506872004,0.404625506872004,0.390477761876479,0.393307310875584,24915631.4388977,0.0,1.0
1988-06-24,35.5,36.0,35.5,35.75,95200,0.401795957872899,0.407455055871109,0.401795957872899,0.404625506872004,8411234.44320233,0.0,1.0
1988-06-27,34.25,35.75,34.25,35.5,190300,0.387648212877374,0.404625506872004,0.387648212877374,0.401795957872899,16813633.5561072,0.0,1.0
1988-06-28,35.0,35.0,34.38,34.38,137800,0.396136859874689,0.396136859874689,0.389119578356909,0.389119578356909,12175085.1499294,0.0,1.0
1988-06-29,34.25,35.25,34.25,35.0,68800,0.387648212877374,0.398966408873794,0.387648212877374,0.396136859874689,6078707.24466724,0.0,1.0
1988-06-30,34.5,34.5,33.75,34.25,77100,0.390477761876479,0.390477761876479,0.381989114879165,0.387648212877374,6812039.65935819,0.0,1.0
1988-07-01,34.0,34.5,33.75,34.5,54800,0.384818663878269,0.390477761876479,0.381989114879165,0.390477761876479,4841761.00301983,0.0,1.0
1988-07-05,34.75,34.87,34.0,34.0,119400,0.393307310875584,0.394665494395155,0.384818663878269,0.384818663878269,10549384.3751928,0.0,1.0
1988-07-06,34.75,35.0,34.5,34.75,143400,0.393307310875584,0.396136859874689,0.390477761876479,0.393307310875584,12669863.6465884,0.0,1.0
1988-07-07,34.12,34.5,33.75,34.5,156700,0.38617684739784,0.390477761876479,0.381989114879165,0.390477761876479,13844962.5761534,0.0,1.0
1988-07-08,33.25,34.0,32.87,34.0,130100,0.376330016880955,0.384818663878269,0.372029102402315,0.384818663878269,11494764.7170233,0.0,1.0
1988-07-11,33.0,33.25,32.75,33.25,113800,0.37350046788185,0.376330016880955,0.370670918882745,0.376330016880955,10054605.8785339,0.0,1.0
1988-07-12,32.5,32.87,32.0,32.87,163900,0.36784136988364,0.372029102402315,0.36218227188543,0.372029102402315,14481106.3575721,0.0,1.0
1988-07-13,31.75,32.5,31.5,32.5,172400,0.359352722886325,0.36784136988364,0.35652317388722,0.36784136988364,15232109.432858,0.0,1.0
1988-07-14,31.37,31.75,31.0,31.75,260000,0.355051808407686,0.359352722886325,0.35086407588901,0.359352722886325,22971858.7734517,0.0,1.0
1988-07-15,31.75,31.75,31.25,31.37,151800,0.359352722886325,0.359352722886325,0.353693624888115,0.355051808407686,13412031.3915768,0.0,1.0
1988-07-18,31.75,31.75,31.25,31.75,53300,0.359352722886325,0.359352722886325,0.353693624888115,0.359352722886325,4709231.04855761,0.0,1.0
1988-07-19,30.75,31.5,30.5,31.5,251000,0.348034526889905,0.35652317388722,0.345204977890801,0.35652317388722,22176679.0466784,0.0,1.0
1988-07-20,30.5,31.25,30.0,30.75,125500,0.345204977890801,0.353693624888115,0.339545879892591,0.348034526889905,11088339.5233392,0.0,1.0
1988-07-21,31.25,31.5,30.5,30.5,304000,0.353693624888115,0.35652317388722,0.345204977890801,0.345204977890801,26859404.1043436,0.0,1.0
1988-07-22,31.0,31.25,30.75,31.25,135200,0.35086407588901,0.353693624888115,0.348034526889905,0.353693624888115,11945366.5621949,0.0,1.0
1988-07-25,31.0,31.25,30.75,31.0,194400,0.35086407588901,0.353693624888115,0.348034526889905,0.35086407588901,17175882.0983039,0.0,1.0
1988-07-26,30.0,31.0,29.0,31.0,502300,0.339545879892591,0.35086407588901,0.328227683896171,0.35086407588901,44379864.0842492,0.0,1.0
1988-07-27,29.56,30.25,29.5,30.0,596400,0.334565873654166,0.342375428891696,0.333886781894381,0.339545879892591,52693909.8941793,0.0,1.0
1988-07-28,30.0,30.25,29.5,29.56,103100,0.339545879892591,0.342375428891696,0.333886781894381,0.334565873654166,9109225.53670335,0.0,1.0
1988-07-29,30.75,30.75,30.0,30.0,168600,0.348034526889905,0.348034526889905,0.339545879892591,0.339545879892591,14896366.8815537,0.0,1.0
1988-08-01,30.75,31.25,30.5,30.75,200400,0.348034526889905,0.353693624888115,0.345204977890801,0.348034526889905,17706001.9161528,0.0,1.0
1988-08-02,30.56,31.0,30.5,30.75,178600,0.345884069650586,0.35086407588901,0.345204977890801,0.348034526889905,15779899.9113018,0.0,1.0
1988-08-03,30.25,30.75,29.75,30.56,262200,0.342375428891696,0.348034526889905,0.336716330893486,0.345884069650586,23166236.0399963,0.0,1.0
1988-08-04,29.88,30.25,29.88,30.25,200400,0.33818769637302,0.342375428891696,0.33818769637302,0.342375428891696,17706001.9161528,0.0,1.0
1988-08-05,28.75,30.0,28.5,29.88,181300,0.325398134897066,0.339545879892591,0.322568585897961,0.33818769637302,16018453.8293339,0.0,1.0
1988-08-08,28.5,28.75,28.25,28.75,125800,0.322568585897961,0.325398134897066,0.319739036898856,0.325398134897066,11114845.5142317,0.0,1.0
1988-08-09,28.25,28.56,28.0,28.5,287500,0.319739036898856,0.323247677657746,0.316909487899751,0.322568585897961,25401574.6052592,0.0,1.0
1988-08-10,27.37,28.25,27.25,28.25,278100,0.309779024422007,0.319739036898856,0.308420840902437,0.319739036898856,24571053.5572959,0.0,1.0
1988-08-11,27.37,27.5,27.25,27.37,130400,0.309779024422007,0.311250389901541,0.308420840902437,0.309779024422007,11521270.7079158,0.0,1.0
1988-08-12,27.5,27.75,27.25,27.37,74900,0.311250389901541,0.314079938900646,0.308420840902437,0.309779024422007,6617662.39281361,0.0,1.0
1988-08-15,26.5,27.75,26.5,27.5,234500,0.299932193905122,0.314079938900646,0.299932193905122,0.311250389901541,20718849.547594,0.0,1.0
1988-08-16,27.5,28.0,26.25,26.5,319200,0.311250389901541,0.316909487899751,0.297102644906017,0.299932193905122,28202374.3095608,0.0,1.0
1988-08-17,28.5,28.87,28.0,28.0,567800,0.322568585897961,0.326756318416636,0.316909487899751,0.316909487899751,50167005.4290996,0.0,1.0
1988-08-18,29.0,29.0,28.5,28.5,266500,0.328227683896171,0.328227683896171,0.322568585897961,0.322568585897961,23546155.242788,0.0,1.0
1988-08-19,28.75,29.5,28.5,29.0,130200,0.325398134897066,0.333886781894381,0.322568585897961,0.328227683896171,11503600.0473208,0.0,1.0
1988-08-22,28.5,29.0,28.25,28.75,116200,0.322568585897961,0.328227683896171,0.319739036898856,0.325398134897066,10266653.8056734,0.0,1.0
1988-08-23,28.56,29.0,28.25,28.5,180700,0.323247677657746,0.328227683896171,0.319739036898856,0.322568585897961,15965441.847549,0.0,1.0
1988-08-24,29.5,29.75,28.56,28.56,95200,0.333886781894381,0.336716330893486,0.323247677657746,0.323247677657746,8411234.44320233,0.0,1.0
1988-08-25,29.13,29.5,29.0,29.5,264900,0.329699049375706,0.333886781894381,0.328227683896171,0.333886781894381,23404789.9580283,0.0,1.0
1988-08-26,29.0,29.25,28.87,29.13,105300,0.328227683896171,0.331057232895276,0.326756318416636,0.329699049375706,9303602.80324795,0.0,1.0
1988-08-29,29.75,29.75,28.75,29.0,174700,0.336716330893486,0.336716330893486,0.325398134897066,0.328227683896171,15435322.0297001,0.0,1.0
1988-08-30,29.5,30.0,29.5,29.75,111400,0.333886781894381,0.339545879892591,0.333886781894381,0.336716330893486,9842557.95139432,0.0,1.0
1988-08-31,28.25,29.75,27.75,29.5,254800,0.319739036898856,0.336716330893486,0.314079938900646,0.333886781894381,22512421.5979827,0.0,1.0
1988-09-01,26.56,27.75,26.5,27.75,248200,0.300611285664907,0.314079938900646,0.299932193905122,0.314079938900646,21929289.7983489,0.0,1.0
1988-09-02,28.5,28.75,27.25,27.25,414100,0.322568585897961,0.325398134897066,0.308420840902437,0.308420840902437,36587102.7618707,0.0,1.0
1988-09-06,28.0,28.5,28.0,28.5,213900,0.316909487899751,0.322568585897961,0.316909487899751,0.322568585897961,18898771.5063128,0.0,1.0
1988-09-07,27.13,28.5,27.0,28.0,454700,0.307062657382866,0.322568585897961,0.305591291903332,0.316909487899751,40174246.8626481,0.0,1.0
1988-09-08,27.5,27.75,27.0,27.13,200200,0.311250389901541,0.314079938900646,0.305591291903332,0.307062657382866,17688331.2555579,0.0,1.0
1988-09-09,29.25,29.75,27.25,27.5,387500,0.331057232895276,0.336716330893486,0.308420840902437,0.311250389901541,34236904.9027406,0.0,1.0
1988-09-12,30.0,30.25,29.25,29.25,110900,0.339545879892591,0.342375428891696,0.331057232895276,0.331057232895276,9798381.29990691,0.0,1.0
1988-09-13,30.0,30.12,29.25,30.0,156600,0.339545879892591,0.340904063412161,0.331057232895276,0.339545879892591,13836127.2458559,0.0,1.0
1988-09-14,29.5,30.56,29.25,30.0,148700,0.333886781894381,0.345884069650586,0.331057232895276,0.339545879892591,13138136.1523549,0.0,1.0
1988-09-15,27.5,29.25,27.5,29.25,241900,0.311250389901541,0.331057232895276,0.311250389901541,0.331057232895276,21372663.9896076,0.0,1.0
1988-09-16,28.25,28.38,27.25,27.5,105600,0.319739036898856,0.321210402378391,0.308420840902437,0.311250389901541,9330108.7941404,0.0,1.0
1988-09-19,28.25,28.25,27.5,28.25,141500,0.319739036898856,0.319739036898856,0.311250389901541,0.319739036898856,12501992.3709362,0.0,1.0
1988-09-20,28.0,28.56,28.0,28.25,74100,0.316909487899751,0.323247677657746,0.316909487899751,0.319739036898856,6546979.75043375,0.0,1.0
1988-09-21,28.0,28.25,27.75,28.0,81200,0.316909487899751,0.319739036898856,0.314079938900646,0.316909487899751,7174288.20155493,0.0,1.0
1988-09-22,27.75,28.25,27.75,28.0,152100,0.314079938900646,0.319739036898856,0.314079938900646,0.316909487899751,13438537.3824693,0.0,1.0
1988-09-23,27.5,27.75,27.5,27.75,352200,0.311250389901541,0.314079938900646,0.311250389901541,0.314079938900646,31118033.3077297,0.0,1.0
1988-09-26,27.37,27.75,27.25,27.5,146100,0.309779024422007,0.314079938900646,0.308420840902437,0.311250389901541,12908417.5646204,0.0,1.0
1988-09-27,27.13,27.5,27.0,27.37,197500,0.307062657382866,0.311250389901541,0.305591291903332,0.309779024422007,17449777.3375259,0.0,1.0
1988-09-28,26.25,27.25,26.25,27.13,299100,0.297102644906017,0.308420840902437,0.297102644906017,0.307062657382866,26426472.919767,0.0,1.0
1988-09-29,27.25,27.5,26.5,26.5,166600,0.308420840902437,0.311250389901541,0.299932193905122,0.299932193905122,14719660.2756041,0.0,1.0
1988-09-30,27.25,28.0,27.0,27.25,251700,0.308420840902437,0.316909487899751,0.305591291903332,0.308420840902437,22238526.3587607,0.0,1.0
1988-10-03,26.25,27.25,26.0,27.25,339800,0.297102644906017,0.308420840902437,0.294273095906912,0.308420840902437,30022452.3508419,0.0,1.0
1988-10-04,25.5,26.5,25.25,26.25,135400,0.288613997908702,0.299932193905122,0.285784448909597,0.297102644906017,11963037.2227899,0.0,1.0
1988-10-05,23.56,25.25,22.25,25.25,996900,0.266656697675648,0.285784448909597,0.251829860920338,0.285784448909597,88079407.7355924,0.0,1.0
1988-10-06,23.25,24.0,22.75,23.56,926500,0.263148056916758,0.271636703914073,0.257488958918548,0.266656697675648,81859335.2061654,0.0,1.0
1988-10-07,21.5,23.5,21.25,23.25,839900,0.243341213923023,0.265977605915863,0.240511664923918,0.263148056916758,74207939.1685467,0.0,1.0
1988-10-10,21.5,21.75,20.25,21.5,773000,0.243341213923023,0.246170762922128,0.229193468927499,0.243341213923023,68297103.1995316,0.0,1.0
1988-10-11,22.5,22.75,21.25,21.5,556900,0.254659409919443,0.257488958918548,0.240511664923918,0.243341213923023,49203954.4266741,0.0,1.0
1988-10-12,22.25,22.5,21.56,22.5,279200,0.251829860920338,0.254659409919443,0.244020305682808,0.254659409919443,24668242.1905682,0.0,1.0
1988-10-13,23.25,23.25,22.25,22.25,657400,0.263148056916758,0.263148056916758,0.251829860920338,0.251829860920338,58083461.3756429,0.0,1.0
1988-10-14,24.0,24.5,23.25,23.25,677200,0.271636703914073,0.277295801912282,0.263148056916758,0.263148056916758,59832856.7745442,0.0,1.0
1988-10-17,24.25,24.75,24.0,24.0,136400,0.274466252913177,0.280125350911387,0.271636703914073,0.271636703914073,12051390.5257647,0.0,1.0
1988-10-18,24.38,24.38,23.5,24.25,123100,0.275937618392712,0.275937618392712,0.265977605915863,0.274466252913177,10876291.5961997,0.0,1.0
1988-10-19,24.5,25.5,24.5,24.5,359800,0.277295801912282,0.288613997908702,0.277295801912282,0.277295801912282,31789518.4103383,0.0,1.0
1988-10-20,24.25,24.75,23.75,24.5,432500,0.274466252913177,0.280125350911387,0.268807154914968,0.277295801912282,38212803.5366073,0.0,1.0
1988-10-21,24.5,24.56,23.56,24.25,914600,0.277295801912282,0.277974893672068,0.266656697675648,0.274466252913177,80807930.9007653,0.0,1.0
1988-10-24,24.75,25.25,24.25,24.5,213800,0.280125350911387,0.285784448909597,0.274466252913177,0.277295801912282,18889936.1760153,0.0,1.0
1988-10-25,22.25,25.5,22.0,24.75,847100,0.251829860920338,0.288613997908702,0.249000311921233,0.280125350911387,74844082.9499653,0.0,1.0
1988-10-26,22.0,22.5,21.37,22.25,795600,0.249000311921233,0.254659409919443,0.241869848443489,0.251829860920338,70293887.8467624,0.0,1.0
1988-10-27,20.75,21.5,20.0,21.5,673000,0.234852566925709,0.243341213923023,0.226363919928394,0.243341213923023,59461772.90205,0.0,1.0
1988-10-28,21.25,21.5,21.0,21.0,264700,0.240511664923918,0.243341213923023,0.237682115924813,0.237682115924813,23387119.2974334,0.0,1.0
1988-10-31,22.25,22.25,21.0,21.25,256100,0.251829860920338,0.251829860920338,0.237682115924813,0.240511664923918,22627280.89185,0.0,1.0
1988-11-01,22.5,22.75,22.0,22.25,223900,0.254659409919443,0.257488958918548,0.249000311921233,0.251829860920338,19782304.5360609,0.0,1.0
1988-11-02,22.0,22.5,21.75,22.5,201400,0.249000311921233,0.254659409919443,0.246170762922128,0.254659409919443,17794355.2191276,0.0,1.0
1988-11-03,21.75,22.25,21.75,22.0,240200,0.246170762922128,0.251829860920338,0.246170762922128,0.249000311921233,21222463.3745504,0.0,1.0
1988-11-04,21.5,22.0,21.5,21.75,189100,0.243341213923023,0.249000311921233,0.243341213923023,0.246170762922128,16707609.5925374,0.0,1.0
1988-11-07,21.0,21.56,20.87,21.5,198300,0.237682115924813,0.244020305682808,0.236210750445279,0.243341213923023,17520459.9799057,0.0,1.0
1988-11-08,21.75,22.0,21.25,21.25,221100,0.246170762922128,0.249000311921233,0.240511664923918,0.240511664923918,19534915.2877315,0.0,1.0
1988-11-09,22.5,22.75,21.5,21.75,165800,0.254659409919443,0.257488958918548,0.243341213923023,0.246170762922128,14648977.6332242,0.0,1.0
1988-11-10,22.75,23.0,22.25,22.5,142300,0.257488958918548,0.260318507917653,0.251829860920338,0.254659409919443,12572675.0133161,0.0,1.0
1988-11-11,21.75,22.75,21.75,22.75,470600,0.246170762922128,0.257488958918548,0.246170762922128,0.257488958918548,41579064.3799477,0.0,1.0
1988-11-14,21.75,22.25,21.56,21.75,176400,0.246170762922128,0.251829860920338,0.244020305682808,0.246170762922128,15585522.6447573,0.0,1.0
1988-11-15,20.75,21.75,20.75,21.75,421400,0.234852566925709,0.246170762922128,0.234852566925709,0.246170762922128,37232081.8735867,0.0,1.0
1988-11-16,20.5,21.0,20.0,20.75,309000,0.232023017926604,0.237682115924813,0.226363919928394,0.234852566925709,27301170.6192176,0.0,1.0
1988-11-17,20.0,20.75,19.75,20.5,261400,0.226363919928394,0.234852566925709,0.223534370929289,0.232023017926604,23095553.3976165,0.0,1.0
1988-11-18,19.0,20.0,18.5,20.0,470800,0.215045723931974,0.226363919928394,0.209386625933764,0.226363919928394,41596735.0405426,0.0,1.0
1988-11-21,16.87,18.5,16.75,18.5,1046800,0.1909379664596,0.209386625933764,0.18957978294003,0.209386625933764,92488237.5540358,0.0,1.0
1988-11-22,17.25,17.75,17.25,17.25,1190300,0.19523888093824,0.200897978936449,0.19523888093824,0.19523888093824,105166936.530921,0.0,1.0
1988-11-23,17.5,17.75,17.25,17.25,451000,0.198068429937345,0.200897978936449,0.19523888093824,0.19523888093824,39847339.6416412,0.0,1.0
1988-11-25,17.37,17.5,17.0,17.5,82500,0.19659706445781,0.198068429937345,0.192409331939135,0.198068429937345,7289147.49542219,0.0,1.0
1988-11-28,17.5,18.0,17.25,17.37,185400,0.198068429937345,0.203727527935554,0.19523888093824,0.19659706445781,16380702.3715305,0.0,1.0
1988-11-29,17.75,17.75,17.5,17.5,187200,0.200897978936449,0.200897978936449,0.198068429937345,0.198068429937345,16539738.3168853,0.0,1.0
1988-11-30,18.38,18.5,17.75,17.75,672600,0.208028442414194,0.209386625933764,0.200897978936449,0.200897978936449,59426431.5808601,0.0,1.0
1988-12-01,19.75,20.0,18.5,18.5,663200,0.223534370929289,0.226363919928394,0.209386625933764,0.209386625933764,58595910.5328969,0.0,1.0
1988-12-02,20.5,21.0,19.5,19.75,440000,0.232023017926604,0.237682115924813,0.220704821930184,0.223534370929289,38875453.3089183,0.0,1.0
1988-12-05,20.25,21.0,20.25,20.5,285000,0.229193468927499,0.237682115924813,0.229193468927499,0.232023017926604,25180691.3478221,0.0,1.0
1988-12-06,20.75,21.0,20.25,20.25,173400,0.234852566925709,0.237682115924813,0.229193468927499,0.229193468927499,15320462.7358328,0.0,1.0
1988-12-07,20.5,21.0,20.5,20.75,60700,0.232023017926604,0.237682115924813,0.232023017926604,0.234852566925709,5363045.49057122,0.0,1.0
1988-12-08,20.0,20.75,20.0,20.5,178600,0.226363919928394,0.234852566925709,0.226363919928394,0.232023017926604,15779899.9113018,0.0,1.0
1988-12-09,19.75,20.25,19.5,20.0,78000,0.223534370929289,0.229193468927499,0.220704821930184,0.226363919928394,6891557.63203552,0.0,1.0
1988-12-12,19.25,19.75,19.25,19.75,79800,0.217875272931079,0.223534370929289,0.217875272931079,0.223534370929289,7050593.57739019,0.0,1.0
1988-12-13,19.0,19.5,18.5,19.25,219800,0.215045723931974,0.220704821930184,0.209386625933764,0.217875272931079,19420055.9938642,0.0,1.0
1988-12-14,19.25,19.25,18.75,19.0,237400,0.217875272931079,0.217875272931079,0.212216174932869,0.215045723931974,20975074.1262209,0.0,1.0
1988-12-15,20.5,20.5,20.0,20.0,722500,0.232023017926604,0.232023017926604,0.226363919928394,0.226363919928394,63835261.3993033,0.0,1.0
1988-12-16,21.5,21.75,20.0,20.5,395000,0.243341213923023,0.246170762922128,0.226363919928394,0.232023017926604,34899554.6750517,0.0,1.0
1988-12-19,22.25,22.5,21.5,21.5,358600,0.251829860920338,0.254659409919443,0.243341213923023,0.243341213923023,31683494.4467685,0.0,1.0
1988-12-20,22.0,22.75,22.0,22.25,228300,0.249000311921233,0.257488958918548,0.249000311921233,0.251829860920338,20171059.0691501,0.0,1.0
1988-12-21,22.12,22.75,21.5,22.0,352800,0.250358495440804,0.257488958918548,0.243341213923023,0.249000311921233,31171045.2895145,0.0,1.0
1988-12-22,22.12,22.25,21.88,22.12,173300,0.250358495440804,0.251829860920338,0.247642128401663,0.250358495440804,15311627.4055353,0.0,1.0
1988-12-23,22.12,22.25,22.0,22.12,134100,0.250358495440804,0.251829860920338,0.249000311921233,0.250358495440804,11848177.9289226,0.0,1.0
1988-12-27,22.0,22.75,22.0,22.12,80100,0.249000311921233,0.257488958918548,0.249000311921233,0.250358495440804,7077099.56828264,0.0,1.0
1988-12-28,22.12,22.25,21.75,22.0,101000,0.250358495440804,0.251829860920338,0.246170762922128,0.249000311921233,8923683.60045624,0.0,1.0
1988-12-29,22.56,23.25,22.0,22.12,235500,0.255338501679228,0.263148056916758,0.249000311921233,0.250358495440804,20807202.8505688,0.0,1.0
1988-12-30,22.25,22.75,22.0,22.56,218800,0.251829860920338,0.257488958918548,0.249000311921233,0.255338501679228,19331702.6908894,0.0,1.0
1989-01-03,22.5,22.75,22.25,22.25,189600,0.254659409919443,0.257488958918548,0.251829860920338,0.251829860920338,16751786.2440248,0.0,1.0
1989-01-04,23.56,23.75,22.5,22.5,364500,0.266656697675648,0.268807154914968,0.254659409919443,0.254659409919443,32204778.9343198,0.0,1.0
1989-01-05,23.5,23.75,23.25,23.56,288200,0.265977605915863,0.268807154914968,0.263148056916758,0.266656697675648,25463421.9173415,0.0,1.0
1989-01-06,23.25,23.75,23.0,23.5,351500,0.263148056916758,0.268807154914968,0.260318507917653,0.265977605915863,31056185.9956472,0.0,1.0
1989-01-09,22.75,23.75,22.25,23.25,409800,0.257488958918548,0.268807154914968,0.251829860920338,0.263148056916758,36207183.5590789,0.0,1.0
1989-01-10,22.75,22.75,22.5,22.75,135200,0.257488958918548,0.257488958918548,0.254659409919443,0.257488958918548,11945366.5621949,0.0,1.0
1989-01-11,23.13,23.25,22.25,22.75,257100,0.261789873397187,0.263148056916758,0.251829860920338,0.257488958918548,22715634.1948248,0.0,1.0
1989-01-12,23.25,23.88,23.0,23.13,298000,0.263148056916758,0.270278520394502,0.260318507917653,0.261789873397187,26329284.2864947,0.0,1.0
1989-01-13,23.25,23.5,22.75,23.25,237800,0.263148056916758,0.265977605915863,0.257488958918548,0.263148056916758,21010415.4474108,0.0,1.0
1989-01-16,23.0,23.25,22.75,23.25,139100,0.260318507917653,0.263148056916758,0.257488958918548,0.263148056916758,12289944.4437967,0.0,1.0
1989-01-17,22.38,22.75,22.25,22.75,323600,0.253301226399873,0.257488958918548,0.251829860920338,0.257488958918548,28591128.8426499,0.0,1.0
1989-01-18,22.25,22.5,21.5,22.38,278800,0.251829860920338,0.254659409919443,0.243341213923023,0.253301226399873,24632900.8693783,0.0,1.0
1989-01-19,23.25,23.75,22.5,22.5,278900,0.263148056916758,0.268807154914968,0.254659409919443,0.254659409919443,24641736.1996757,0.0,1.0
1989-01-20,23.5,23.75,23.0,23.25,201800,0.265977605915863,0.268807154914968,0.260318507917653,0.263148056916758,17829696.5403175,0.0,1.0
1989-01-23,23.5,23.75,23.5,23.5,52100,0.265977605915863,0.268807154914968,0.265977605915863,0.265977605915863,4603207.08498782,0.0,1.0
1989-01-24,24.5,24.56,23.25,23.5,113900,0.277295801912282,0.277974893672068,0.263148056916758,0.265977605915863,10063441.2088314,0.0,1.0
1989-01-25,24.75,25.0,24.5,24.5,158200,0.280125350911387,0.282954899910492,0.277295801912282,0.277295801912282,13977492.5306157,0.0,1.0
1989-01-26,25.5,25.75,24.75,24.75,250300,0.288613997908702,0.291443546907807,0.280125350911387,0.280125350911387,22114831.734596,0.0,1.0
1989-01-27,26.0,26.25,25.25,25.5,387200,0.294273095906912,0.297102644906017,0.285784448909597,0.288613997908702,34210398.9118481,0.0,1.0
1989-01-30,25.75,26.5,25.5,26.0,174100,0.291443546907807,0.299932193905122,0.288613997908702,0.294273095906912,15382310.0479152,0.0,1.0
1989-01-31,26.0,26.0,25.5,25.75,239100,0.294273095906912,0.294273095906912,0.288613997908702,0.291443546907807,21125274.7412781,0.0,1.0
1989-02-01,25.5,26.25,25.25,26.0,325600,0.288613997908702,0.297102644906017,0.285784448909597,0.294273095906912,28767835.4485996,0.0,1.0
1989-02-02,25.5,26.0,25.0,25.5,91900,0.288613997908702,0.294273095906912,0.282954899910492,0.288613997908702,8119668.54338544,0.0,1.0
1989-02-03,25.5,25.75,25.13,25.5,68600,0.288613997908702,0.291443546907807,0.284426265390027,0.288613997908702,6061036.58407227,0.0,1.0
1989-02-06,25.25,25.75,25.13,25.5,103100,0.285784448909597,0.291443546907807,0.284426265390027,0.288613997908702,9109225.53670337,0.0,1.0
1989-02-07,26.5,27.0,25.5,25.5,178000,0.299932193905122,0.305591291903332,0.288613997908702,0.288613997908702,15726887.9295169,0.0,1.0
1989-02-08,25.37,26.75,25.25,26.5,210100,0.287142632429168,0.302761742904227,0.285784448909597,0.299932193905122,18563028.9550085,0.0,1.0
1989-02-09,24.5,25.5,24.5,25.37,325600,0.277295801912282,0.288613997908702,0.277295801912282,0.287142632429168,28767835.4485996,0.0,1.0
1989-02-10,24.12,24.75,24.0,24.5,266800,0.272994887433643,0.280125350911387,0.271636703914073,0.277295801912282,23572661.2336805,0.0,1.0
1989-02-13,25.25,25.5,23.75,24.12,341200,0.285784448909597,0.288613997908702,0.268807154914968,0.272994887433643,30146146.9750067,0.0,1.0
1989-02-14,25.75,26.5,25.75,25.75,572100,0.291443546907807,0.299932193905122,0.291443546907807,0.291443546907807,50546924.6318913,0.0,1.0
1989-02-15,25.5,26.5,25.25,25.75,251900,0.288613997908702,0.299932193905122,0.285784448909597,0.291443546907807,22256197.0193558,0.0,1.0
1989-02-16,25.25,25.75,25.0,25.5,176300,0.285784448909597,0.291443546907807,0.282954899910492,0.288613997908702,15576687.3144598,0.0,1.0
1989-02-17,25.0,25.25,24.5,25.25,51800,0.282954899910492,0.285784448909597,0.277295801912282,0.285784448909597,4576701.09409539,0.0,1.0
1989-02-21,24.5,25.0,24.0,25.0,57500,0.277295801912282,0.282954899910492,0.271636703914073,0.282954899910492,5080314.92105183,0.0,1.0
1989-02-22,24.0,24.38,23.75,24.38,259600,0.271636703914073,0.275937618392712,0.268807154914968,0.275937618392712,22936517.4522618,0.0,1.0
1989-02-23,24.12,24.25,23.75,24.0,262100,0.272994887433643,0.274466252913177,0.268807154914968,0.271636703914073,23157400.7096988,0.0,1.0
1989-02-24,23.5,24.25,23.37,24.12,491400,0.265977605915863,0.274466252913177,0.264506240436328,0.272994887433643,43416813.0818237,0.0,1.0
1989-02-27,23.5,23.75,23.25,23.5,387500,0.265977605915863,0.268807154914968,0.263148056916758,0.265977605915863,34236904.9027405,0.0,1.0
1989-02-28,23.5,24.0,23.25,23.5,127800,0.265977605915863,0.271636703914073,0.263148056916758,0.265977605915863,11291552.1201813,0.0,1.0
1989-03-01,23.75,24.0,23.5,23.5,67700,0.268807154914968,0.271636703914073,0.265977605915863,0.265977605915863,5981518.61139493,0.0,1.0
1989-03-02,23.88,24.25,23.75,23.75,51300,0.270278520394502,0.274466252913177,0.268807154914968,0.268807154914968,4532524.44260798,0.0,1.0
1989-03-03,24.0,24.25,23.75,23.88,99800,0.271636703914073,0.274466252913177,0.268807154914968,0.270278520394502,8817659.63688646,0.0,1.0
1989-03-06,25.25,25.5,24.75,24.75,273800,0.285784448909597,0.288613997908702,0.280125350911387,0.280125350911387,24191134.3545042,0.0,1.0
1989-03-07,24.75,25.25,24.25,25.25,136900,0.280125350911387,0.285784448909597,0.274466252913177,0.285784448909597,12095567.1772521,0.0,1.0
1989-03-08,23.88,24.5,23.75,24.5,364600,0.270278520394502,0.277295801912282,0.268807154914968,0.277295801912282,32213614.2646173,0.0,1.0
1989-03-09,24.25,24.5,23.75,23.88,499300,0.274466252913177,0.277295801912282,0.268807154914968,0.270278520394502,44114804.1753249,0.0,1.0
1989-03-10,24.5,24.5,24.0,24.25,173000,0.277295801912282,0.277295801912282,0.271636703914073,0.274466252913177,15285121.4146429,0.0,1.0
1989-03-13,25.25,25.25,24.25,24.5,326800,0.285784448909597,0.285784448909597,0.274466252913177,0.277295801912282,28873859.4121694,0.0,1.0
1989-03-14,24.87,25.75,24.75,25.25,251100,0.281483534430958,0.291443546907807,0.280125350911387,0.285784448909597,22185514.3769759,0.0,1.0
1989-03-15,24.56,25.0,24.5,24.87,250900,0.277974893672068,0.282954899910492,0.277295801912282,0.281483534430958,22167843.7163809,0.0,1.0
1989-03-16,24.87,25.0,24.5,24.56,276300,0.281483534430958,0.282954899910492,0.277295801912282,0.277974893672068,24412017.6119412,0.0,1.0
1989-03-17,24.75,25.25,24.25,24.87,242500,0.280125350911387,0.285784448909597,0.274466252913177,0.281483534430958,21425675.9713925,0.0,1.0
1989-03-20,24.25,24.75,24.25,24.75,73600,0.274466252913177,0.280125350911387,0.274466252913177,0.280125350911387,6502803.09894635,0.0,1.0
1989-03-21,24.75,25.13,24.5,24.5,150300,0.280125350911387,0.284426265390027,0.277295801912282,0.277295801912282,13279501.4371146,0.0,1.0
1989-03-22,24.0,24.75,24.0,24.75,113600,0.271636703914073,0.280125350911387,0.271636703914073,0.280125350911387,10036935.2179389,0.0,1.0
1989-03-23,22.75,24.0,22.25,24.0,353800,0.257488958918548,0.271636703914073,0.251829860920338,0.271636703914073,31259398.5924893,0.0,1.0
1989-03-27,22.75,23.0,22.25,22.75,145700,0.257488958918548,0.260318507917653,0.251829860920338,0.257488958918548,12873076.2434305,0.0,1.0
1989-03-28,23.25,23.75,22.75,22.75,262600,0.263148056916758,0.268807154914968,0.257488958918548,0.257488958918548,23201577.3611862,0.0,1.0
1989-03-29,23.37,23.75,23.25,23.25,112600,0.264506240436328,0.268807154914968,0.263148056916758,0.263148056916758,9948581.91496411,0.0,1.0
1989-03-30,23.75,23.75,23.37,23.37,60500,0.268807154914968,0.268807154914968,0.264506240436328,0.264506240436328,5345374.82997626,0.0,1.0
1989-03-31,23.75,24.0,23.5,23.75,243000,0.268807154914968,0.271636703914073,0.265977605915863,0.268807154914968,21469852.6228799,0.0,1.0
1989-04-03,23.25,24.12,23.25,23.75,169000,0.263148056916758,0.272994887433643,0.263148056916758,0.268807154914968,14931708.2027436,0.0,1.0
1989-04-04,23.0,23.25,22.75,23.25,115500,0.260318507917653,0.263148056916758,0.257488958918548,0.263148056916758,10204806.4935911,0.0,1.0
1989-04-05,23.0,23.25,22.5,23.0,97100,0.260318507917653,0.263148056916758,0.254659409919443,0.260318507917653,8579105.71885447,0.0,1.0
1989-04-06,23.0,23.25,22.38,23.0,70000,0.260318507917653,0.263148056916758,0.253301226399873,0.260318507917653,6184731.208237,0.0,1.0
1989-04-07,23.25,23.5,23.0,23.0,179700,0.263148056916758,0.265977605915863,0.260318507917653,0.260318507917653,15877088.5445741,0.0,1.0
1989-04-10,23.0,23.5,23.0,23.25,175400,0.260318507917653,0.265977605915863,0.260318507917653,0.263148056916758,15497169.3417824,0.0,1.0
1989-04-11,24.0,24.25,23.25,23.25,207500,0.271636703914073,0.274466252913177,0.263148056916758,0.263148056916758,18333310.367274,0.0,1.0
1989-04-12,24.75,25.0,24.0,24.0,388700,0.280125350911387,0.282954899910492,0.271636703914073,0.271636703914073,34342928.8663104,0.0,1.0
1989-04-13,25.25,26.0,24.75,24.75,475300,0.285784448909597,0.294273095906912,0.280125350911387,0.280125350911387,41994324.9039293,0.0,1.0
1989-04-14,26.0,26.25,25.25,25.25,355200,0.294273095906912,0.297102644906017,0.285784448909597,0.285784448909597,31383093.2166541,0.0,1.0
1989-04-17,25.75,26.25,25.5,26.0,105400,0.291443546907807,0.297102644906017,0.288613997908702,0.294273095906912,9312438.13354544,0.0,1.0
1989-04-18,26.0,26.25,25.75,25.75,159600,0.294273095906912,0.297102644906017,0.291443546907807,0.291443546907807,14101187.1547804,0.0,1.0
1989-04-19,26.25,26.25,25.75,26.0,267700,0.297102644906017,0.297102644906017,0.291443546907807,0.294273095906912,23652179.2063578,0.0,1.0
1989-04-20,25.5,26.5,25.0,26.25,282200,0.288613997908702,0.299932193905122,0.282954899910492,0.297102644906017,24933302.0994926,0.0,1.0
1989-04-21,26.25,26.25,24.75,25.5,578200,0.297102644906017,0.297102644906017,0.280125350911387,0.288613997908702,51085879.7800376,0.0,1.0
1989-04-24,27.0,27.5,26.25,26.25,474100,0.305591291903332,0.311250389901541,0.297102644906017,0.297102644906017,41888300.9403594,0.0,1.0
1989-04-25,27.0,27.5,26.75,27.0,269000,0.305591291903332,0.311250389901541,0.302761742904227,0.305591291903332,23767038.500225,0.0,1.0
1989-04-26,27.0,27.25,26.75,27.0,157000,0.305591291903332,0.308420840902437,0.302761742904227,0.305591291903332,13871468.5670458,0.0,1.0
1989-04-27,27.5,28.0,27.25,27.25,195100,0.311250389901541,0.316909487899751,0.308420840902437,0.308420840902437,17237729.4103863,0.0,1.0
1989-04-28,27.75,27.88,27.25,27.5,108900,0.314079938900646,0.315551304380181,0.308420840902437,0.311250389901541,9621674.6939573,0.0,1.0
1989-05-01,28.0,28.0,27.5,27.75,64100,0.316909487899751,0.316909487899751,0.311250389901541,0.314079938900646,5663446.72068561,0.0,1.0
1989-05-02,28.75,29.0,27.56,28.0,200200,0.325398134897066,0.328227683896171,0.311929481661327,0.316909487899751,17688331.2555578,0.0,1.0
1989-05-03,29.75,30.25,28.75,28.75,308900,0.336716330893486,0.342375428891696,0.325398134897066,0.325398134897066,27292335.2889201,0.0,1.0
1989-05-04,29.75,30.25,29.5,29.75,272200,0.336716330893486,0.342375428891696,0.333886781894381,0.336716330893486,24049769.0697445,0.0,1.0
1989-05-05,29.5,30.25,29.25,29.75,289200,0.333886781894381,0.342375428891696,0.331057232895276,0.336716330893486,25551775.2203163,0.0,1.0
1989-05-08,28.5,29.75,28.25,29.5,197800,0.322568585897961,0.336716330893486,0.319739036898856,0.333886781894381,17476283.3284183,0.0,1.0
1989-05-09,28.75,29.0,28.5,28.5,156400,0.325398134897066,0.328227683896171,0.322568585897961,0.322568585897961,13818456.585261,0.0,1.0
1989-05-10,28.75,29.0,28.5,28.75,53100,0.325398134897066,0.328227683896171,0.322568585897961,0.325398134897066,4691560.38796264,0.0,1.0
1989-05-11,29.25,29.5,28.75,28.75,370900,0.331057232895276,0.333886781894381,0.325398134897066,0.325398134897066,32770240.0733587,0.0,1.0
1989-05-12,31.25,31.25,29.75,29.75,501400,0.353693624888115,0.353693624888115,0.336716330893486,0.336716330893486,44300346.111572,0.0,1.0
1989-05-15,30.75,31.5,30.25,31.25,300600,0.348034526889905,0.35652317388722,0.342375428891696,0.353693624888115,26559002.8742292,0.0,1.0
1989-05-16,31.0,31.5,30.75,30.75,608100,0.35086407588901,0.35652317388722,0.348034526889905,0.348034526889905,53727643.5389847,0.0,1.0
1989-05-17,31.25,31.5,30.75,31.0,254100,0.353693624888115,0.35652317388722,0.348034526889905,0.35086407588901,22450574.2859004,0.0,1.0
1989-05-18,30.5,31.25,30.5,31.25,159600,0.345204977890801,0.353693624888115,0.345204977890801,0.353693624888115,14101187.1547804,0.0,1.0
1989-05-19,30.87,31.13,30.5,30.5,242500,0.349392710409476,0.352335441368545,0.345204977890801,0.345204977890801,21425675.9713925,0.0,1.0
1989-05-22,30.75,31.25,30.5,30.87,248800,0.348034526889905,0.353693624888115,0.345204977890801,0.349392710409476,21982301.7801338,0.0,1.0
1989-05-23,30.0,31.0,29.5,30.75,253500,0.339545879892591,0.35086407588901,0.333886781894381,0.348034526889905,22397562.3041154,0.0,1.0
1989-05-24,31.0,31.0,29.75,30.0,106800,0.35086407588901,0.35086407588901,0.336716330893486,0.339545879892591,9436132.75771019,0.0,1.0
1989-05-25,31.5,31.56,30.75,31.0,119100,0.35652317388722,0.357202265647005,0.348034526889905,0.35086407588901,10522878.3843004,0.0,1.0
1989-05-26,31.0,31.75,31.0,31.5,99300,0.35086407588901,0.359352722886325,0.35086407588901,0.35652317388722,8773482.98539908,0.0,1.0
1989-05-30,31.25,31.75,31.0,31.0,156300,0.353693624888115,0.359352722886325,0.35086407588901,0.35086407588901,13809621.2549635,0.0,1.0
1989-05-31,31.5,31.5,31.0,31.25,44500,0.35652317388722,0.35652317388722,0.35086407588901,0.353693624888115,3931721.98237924,0.0,1.0
1989-06-01,32.0,32.0,31.0,31.5,81100,0.36218227188543,0.36218227188543,0.35086407588901,0.35652317388722,7165452.87125745,0.0,1.0
1989-06-02,32.75,32.75,31.88,32.0,335200,0.370670918882745,0.370670918882745,0.36082408836586,0.36218227188543,29616027.1571578,0.0,1.0
1989-06-05,30.12,32.75,29.88,32.75,304000,0.340904063412161,0.370670918882745,0.33818769637302,0.370670918882745,26859404.1043436,0.0,1.0
1989-06-06,30.0,30.5,29.56,30.12,396600,0.339545879892591,0.345204977890801,0.334565873654166,0.340904063412161,35040919.9598114,0.0,1.0
1989-06-07,30.12,30.5,30.0,30.0,81400,0.340904063412161,0.345204977890801,0.339545879892591,0.339545879892591,7191958.86214989,0.0,1.0
1989-06-08,29.5,30.25,29.25,30.12,123400,0.333886781894381,0.342375428891696,0.331057232895276,0.340904063412161,10902797.5870921,0.0,1.0
1989-06-09,28.75,29.5,28.75,29.5,338000,0.325398134897066,0.333886781894381,0.325398134897066,0.333886781894381,29863416.4054873,0.0,1.0
1989-06-12,29.25,29.25,28.5,29.0,174800,0.331057232895276,0.331057232895276,0.322568585897961,0.328227683896171,15444157.3599976,0.0,1.0
1989-06-13,28.5,29.0,28.5,29.0,113500,0.322568585897961,0.328227683896171,0.322568585897961,0.328227683896171,10028099.8876414,0.0,1.0
1989-06-14,28.5,29.0,28.5,28.5,97700,0.322568585897961,0.328227683896171,0.322568585897961,0.322568585897961,8632117.70063937,0.0,1.0
1989-06-15,28.0,28.75,27.5,28.5,161200,0.316909487899751,0.325398134897066,0.311250389901541,0.322568585897961,14242552.4395401,0.0,1.0
1989-06-16,27.75,28.25,27.75,28.0,37500,0.314079938900646,0.319739036898856,0.314079938900646,0.316909487899751,3313248.86155554,0.0,1.0
1989-06-19,29.25,29.25,27.75,27.75,206400,0.331057232895276,0.331057232895276,0.314079938900646,0.314079938900646,18236121.7340017,0.0,1.0
1989-06-20,28.25,29.75,28.0,29.25,206500,0.319739036898856,0.336716330893486,0.316909487899751,0.331057232895276,18244957.0642992,0.0,1.0
1989-06-21,27.25,28.0,27.0,28.0,231700,0.308420840902437,0.316909487899751,0.305591291903332,0.316909487899751,20471460.2992645,0.0,1.0
1989-06-22,27.75,28.0,27.0,27.25,199100,0.314079938900646,0.316909487899751,0.305591291903332,0.308420840902437,17591142.6222856,0.0,1.0
1989-06-23,28.0,28.12,27.5,27.75,83100,0.316909487899751,0.318267671419322,0.311250389901541,0.314079938900646,7342159.47720708,0.0,1.0
1989-06-26,28.25,28.5,28.0,28.0,218700,0.319739036898856,0.322568585897961,0.316909487899751,0.316909487899751,19322867.3605919,0.0,1.0
1989-06-27,28.25,28.75,28.0,28.25,123500,0.319739036898856,0.325398134897066,0.316909487899751,0.319739036898856,10911632.9173896,0.0,1.0
1989-06-28,27.25,28.25,26.75,28.25,104500,0.308420840902437,0.319739036898856,0.302761742904227,0.319739036898856,9232920.16086809,0.0,1.0
1989-06-29,26.0,27.13,25.25,27.13,473200,0.294273095906912,0.307062657382866,0.285784448909597,0.307062657382866,41808782.9676822,0.0,1.0
1989-06-30,25.75,26.0,25.5,26.0,189600,0.291443546907807,0.294273095906912,0.288613997908702,0.294273095906912,16751786.2440248,0.0,1.0
1989-07-03,26.5,26.5,25.75,25.75,119900,0.299932193905122,0.299932193905122,0.291443546907807,0.291443546907807,10593561.0266802,0.0,1.0
1989-07-05,26.5,26.75,26.0,26.5,72000,0.299932193905122,0.302761742904227,0.294273095906912,0.299932193905122,6361437.81418663,0.0,1.0
1989-07-06,27.25,27.25,26.75,26.75,252400,0.308420840902437,0.308420840902437,0.302761742904227,0.302761742904227,22300373.6708431,0.0,1.0
1989-07-07,27.5,27.56,27.0,27.25,220000,0.311250389901541,0.311929481661327,0.305591291903332,0.308420840902437,19437726.6544592,0.0,1.0
1989-07-10,28.25,28.5,27.75,27.75,157100,0.319739036898856,0.322568585897961,0.314079938900646,0.314079938900646,13880303.8973433,0.0,1.0
1989-07-11,28.25,28.75,28.0,28.25,244400,0.319739036898856,0.325398134897066,0.316909487899751,0.319739036898856,21593547.2470446,0.0,1.0
1989-07-12,28.25,28.5,28.0,28.25,58800,0.319739036898856,0.322568585897961,0.316909487899751,0.319739036898856,5195174.21491909,0.0,1.0
1989-07-13,27.75,28.25,27.5,28.25,105500,0.314079938900646,0.319739036898856,0.311250389901541,0.319739036898856,9321273.46384293,0.0,1.0
1989-07-14,27.5,27.75,27.0,27.75,33900,0.311250389901541,0.314079938900646,0.305591291903332,0.314079938900646,2995176.97084621,0.0,1.0
1989-07-17,28.25,28.75,27.5,27.5,84000,0.319739036898856,0.325398134897066,0.311250389901541,0.311250389901541,7421677.44988441,0.0,1.0
1989-07-18,26.75,28.25,26.75,28.25,137100,0.302761742904227,0.319739036898856,0.302761742904227,0.319739036898856,12113237.837847,0.0,1.0
1989-07-19,25.5,27.0,25.0,26.75,935600,0.288613997908702,0.305591291903332,0.282954899910492,0.302761742904227,82663350.2632364,0.0,1.0
1989-07-20,24.0,25.75,23.88,25.5,1129200,0.271636703914073,0.291443546907807,0.270278520394502,0.288613997908702,99768549.7191602,0.0,1.0
1989-07-21,24.25,24.5,23.25,24.0,1041600,0.274466252913177,0.277295801912282,0.263148056916758,0.271636703914073,92028800.3785668,0.0,1.0
1989-07-24,23.75,24.5,23.75,24.25,405500,0.268807154914968,0.277295801912282,0.268807154914968,0.274466252913177,35827264.3562872,0.0,1.0
1989-07-25,23.75,24.0,23.5,23.75,240900,0.268807154914968,0.271636703914073,0.265977605915863,0.268807154914968,21284310.6866328,0.0,1.0
1989-07-26,23.75,23.75,23.25,23.75,224900,0.268807154914968,0.268807154914968,0.263148056916758,0.268807154914968,19870657.8390357,0.0,1.0
1989-07-27,24.75,24.75,23.5,23.75,123700,0.280125350911387,0.280125350911387,0.265977605915863,0.268807154914968,10929303.5779846,0.0,1.0
1989-07-28,24.56,25.0,24.25,24.75,120300,0.277974893672068,0.282954899910492,0.274466252913177,0.280125350911387,10628902.3478702,0.0,1.0
1989-07-31,24.75,25.0,24.5,24.56,308500,0.280125350911387,0.282954899910492,0.277295801912282,0.277974893672068,27256993.9677303,0.0,1.0
1989-08-01,23.75,24.75,23.25,24.75,393900,0.268807154914968,0.280125350911387,0.263148056916758,0.280125350911387,34802366.0417793,0.0,1.0
1989-08-02,24.0,24.25,23.5,23.75,62500,0.271636703914073,0.274466252913177,0.265977605915863,0.268807154914968,5522081.43592589,0.0,1.0
1989-08-03,25.0,25.0,24.0,24.0,306700,0.282954899910492,0.282954899910492,0.271636703914073,0.271636703914073,27097958.0223756,0.0,1.0
1989-08-04,25.75,25.75,24.75,25.0,285800,0.291443546907807,0.291443546907807,0.280125350911387,0.282954899910492,25251373.990202,0.0,1.0
1989-08-07,25.25,26.0,25.25,25.75,459000,0.285784448909597,0.294273095906912,0.285784448909597,0.291443546907807,40554166.0654398,0.0,1.0
1989-08-08,26.56,27.0,25.25,25.25,587800,0.300611285664907,0.305591291903332,0.285784448909597,0.285784448909597,51934071.4885959,0.0,1.0
1989-08-09,25.0,26.25,24.75,26.25,617500,0.282954899910492,0.297102644906017,0.280125350911387,0.297102644906017,54558164.5869479,0.0,1.0
1989-08-10,25.25,25.56,24.75,25.0,406900,0.285784448909597,0.289293089668487,0.280125350911387,0.282954899910492,35950958.980452,0.0,1.0
1989-08-11,24.87,25.5,24.56,25.25,381500,0.281483534430958,0.288613997908702,0.277974893672068,0.285784448909597,33706785.0848916,0.0,1.0
1989-08-14,24.0,25.0,24.0,24.87,298700,0.271636703914073,0.282954899910492,0.271636703914073,0.281483534430958,26391131.598577,0.0,1.0
1989-08-15,24.25,24.5,24.0,24.0,234100,0.274466252913177,0.277295801912282,0.271636703914073,0.271636703914073,20683508.2264041,0.0,1.0
1989-08-16,24.25,24.5,23.75,24.25,305400,0.274466252913177,0.277295801912282,0.268807154914968,0.274466252913177,26983098.7285084,0.0,1.0
1989-08-17,24.5,24.5,24.0,24.25,208000,0.277295801912282,0.277295801912282,0.271636703914073,0.274466252913177,18377487.0187614,0.0,1.0
1989-08-18,24.5,24.75,24.25,24.5,237000,0.277295801912282,0.280125350911387,0.274466252913177,0.277295801912282,20939732.805031,0.0,1.0
1989-08-21,24.5,24.75,24.38,24.5,40500,0.277295801912282,0.280125350911387,0.275937618392712,0.277295801912282,3578308.77047999,0.0,1.0
1989-08-22,24.25,24.5,24.0,24.5,115800,0.274466252913177,0.277295801912282,0.271636703914073,0.277295801912282,10231312.4844835,0.0,1.0
1989-08-23,24.12,24.25,24.0,24.25,83400,0.272994887433643,0.274466252913177,0.271636703914073,0.274466252913177,7368665.46809952,0.0,1.0
1989-08-24,24.25,24.75,24.0,24.12,180900,0.274466252913177,0.280125350911387,0.271636703914073,0.272994887433643,15983112.508144,0.0,1.0
1989-08-25,23.75,24.25,23.5,24.25,190500,0.268807154914968,0.274466252913177,0.265977605915863,0.274466252913177,16831304.2167021,0.0,1.0
1989-08-28,24.0,24.0,23.5,23.75,51700,0.271636703914073,0.271636703914073,0.265977605915863,0.268807154914968,4567865.7637979,0.0,1.0
1989-08-29,24.0,24.0,23.5,24.0,15600,0.271636703914073,0.271636703914073,0.265977605915863,0.271636703914073,1378311.5264071,0.0,1.0
1989-08-30,24.0,24.25,23.5,24.0,90600,0.271636703914073,0.274466252913177,0.265977605915863,0.271636703914073,8004809.24951817,0.0,1.0
1989-08-31,24.5,24.5,24.0,24.0,102200,0.277295801912282,0.277295801912282,0.271636703914073,0.271636703914073,9029707.56402604,0.0,1.0
1989-09-01,25.37,25.5,24.5,24.5,255300,0.287142632429168,0.288613997908702,0.277295801912282,0.277295801912282,22556598.2494701,0.0,1.0
1989-09-05,25.75,26.0,25.5,25.5,87900,0.291443546907807,0.294273095906912,0.288613997908702,0.288613997908702,7766255.33148618,0.0,1.0
1989-09-06,26.25,26.25,25.5,25.75,304100,0.297102644906017,0.297102644906017,0.288613997908702,0.291443546907807,26868239.434641,0.0,1.0
1989-09-07,26.25,26.75,26.0,26.25,127500,0.297102644906017,0.302761742904227,0.294273095906912,0.297102644906017,11265046.1292888,0.0,1.0
1989-09-08,26.56,26.75,26.0,26.25,209800,0.300611285664907,0.302761742904227,0.294273095906912,0.297102644906017,18536522.9641161,0.0,1.0
1989-09-11,28.25,28.5,26.5,26.56,374000,0.319739036898856,0.322568585897961,0.299932193905122,0.300611285664907,33044135.3125806,0.0,1.0
1989-09-12,28.75,29.5,28.25,28.25,531100,0.325398134897066,0.333886781894381,0.319739036898856,0.319739036898856,46924439.2099239,0.0,1.0
1989-09-13,28.0,29.25,28.0,28.75,309500,0.316909487899751,0.331057232895276,0.316909487899751,0.325398134897066,27345347.2707051,0.0,1.0
1989-09-14,27.13,28.0,26.75,28.0,134700,0.307062657382866,0.316909487899751,0.302761742904227,0.316909487899751,11901189.9107075,0.0,1.0
1989-09-15,26.75,27.25,26.25,27.13,101900,0.302761742904227,0.308420840902437,0.297102644906017,0.307062657382866,9003201.57313357,0.0,1.0
1989-09-18,26.0,26.75,25.75,26.75,121900,0.294273095906912,0.302761742904227,0.291443546907807,0.302761742904227,10770267.6326299,0.0,1.0
1989-09-19,26.5,26.75,25.75,26.0,261700,0.299932193905122,0.302761742904227,0.291443546907807,0.294273095906912,23122059.3885089,0.0,1.0
1989-09-20,26.56,26.75,26.25,26.5,85800,0.300611285664907,0.302761742904227,0.297102644906017,0.299932193905122,7580713.39523907,0.0,1.0
1989-09-21,26.5,27.25,26.5,26.56,246100,0.299932193905122,0.308420840902437,0.299932193905122,0.300611285664907,21743747.8621018,0.0,1.0
1989-09-22,26.12,26.5,25.75,26.5,222900,0.295631279426482,0.299932193905122,0.291443546907807,0.299932193905122,19693951.2330861,0.0,1.0
1989-09-25,26.0,26.25,25.5,26.12,177100,0.294273095906912,0.297102644906017,0.288613997908702,0.295631279426482,15647369.9568396,0.0,1.0
1989-09-26,25.88,26.0,25.5,26.0,18200,0.292914912387342,0.294273095906912,0.288613997908702,0.294273095906912,1608030.11414162,0.0,1.0
1989-09-27,25.5,26.0,25.0,25.88,227800,0.288613997908702,0.294273095906912,0.282954899910492,0.292914912387342,20126882.4176627,0.0,1.0
1989-09-28,26.0,26.0,25.25,25.5,152600,0.294273095906912,0.294273095906912,0.285784448909597,0.288613997908702,13482714.0339567,0.0,1.0
1989-09-29,26.75,27.0,25.75,26.0,365500,0.302761742904227,0.305591291903332,0.291443546907807,0.294273095906912,32293132.2372946,0.0,1.0
1989-10-02,27.0,27.5,26.5,26.75,173700,0.305591291903332,0.311250389901541,0.299932193905122,0.302761742904227,15346968.7267252,0.0,1.0
1989-10-03,27.13,27.25,26.75,27.0,113700,0.307062657382866,0.308420840902437,0.302761742904227,0.305591291903332,10045770.5482364,0.0,1.0
1989-10-04,27.0,27.5,26.56,27.13,171400,0.305591291903332,0.311250389901541,0.300611285664907,0.307062657382866,15143756.1298832,0.0,1.0
1989-10-05,27.25,27.75,27.0,27.0,122800,0.308420840902437,0.314079938900646,0.305591291903332,0.305591291903332,10849785.6053072,0.0,1.0
1989-10-06,27.75,28.0,27.5,27.5,195300,0.314079938900646,0.316909487899751,0.311250389901541,0.311250389901541,17255400.0709813,0.0,1.0
1989-10-09,27.75,27.75,27.5,27.75,36100,0.314079938900646,0.314079938900646,0.311250389901541,0.314079938900646,3189554.2373908,0.0,1.0
1989-10-10,29.25,29.37,27.75,27.75,209100,0.331057232895276,0.332415416414846,0.314079938900646,0.314079938900646,18474675.6520337,0.0,1.0
1989-10-11,28.75,29.5,28.5,29.25,284900,0.325398134897066,0.333886781894381,0.322568585897961,0.331057232895276,25171856.0175246,0.0,1.0
1989-10-12,27.5,29.0,27.5,28.75,340600,0.311250389901541,0.328227683896171,0.311250389901541,0.325398134897066,30093134.9932218,0.0,1.0
1989-10-13,25.0,27.5,25.0,27.5,819400,0.282954899910492,0.311250389901541,0.282954899910492,0.311250389901541,72396696.457563,0.0,1.0
1989-10-16,24.75,25.25,22.75,25.0,622300,0.280125350911387,0.285784448909597,0.257488958918548,0.282954899910492,54982260.4412271,0.0,1.0
1989-10-17,25.13,25.25,24.25,24.75,469600,0.284426265390027,0.285784448909597,0.274466252913177,0.280125350911387,41490711.0769728,0.0,1.0
1989-10-18,25.25,25.25,24.5,25.13,177300,0.285784448909597,0.285784448909597,0.277295801912282,0.284426265390027,15665040.6174346,0.0,1.0
1989-10-19,26.25,26.5,25.25,25.25,269300,0.297102644906017,0.299932193905122,0.285784448909597,0.285784448909597,23793544.4911175,0.0,1.0
1989-10-20,25.0,26.5,24.75,26.25,343700,0.282954899910492,0.299932193905122,0.280125350911387,0.297102644906017,30367030.2324437,0.0,1.0
1989-10-23,24.5,25.0,24.5,25.0,212500,0.277295801912282,0.282954899910492,0.277295801912282,0.282954899910492,18775076.8821481,0.0,1.0
1989-10-24,24.25,25.25,23.75,24.5,396100,0.274466252913177,0.285784448909597,0.268807154914968,0.277295801912282,34996743.308324,0.0,1.0
1989-10-25,24.5,25.0,24.5,24.5,111900,0.277295801912282,0.282954899910492,0.277295801912282,0.277295801912282,9886734.60288174,0.0,1.0
1989-10-26,24.25,24.5,23.75,24.5,79700,0.274466252913177,0.277295801912282,0.268807154914968,0.277295801912282,7041758.24709272,0.0,1.0
1989-10-27,24.75,24.75,23.75,24.25,227800,0.280125350911387,0.280125350911387,0.268807154914968,0.274466252913177,20126882.4176627,0.0,1.0
1989-10-30,24.75,25.75,24.75,24.75,192100,0.280125350911387,0.291443546907807,0.280125350911387,0.280125350911387,16972669.5014619,0.0,1.0
1989-10-31,25.5,25.5,24.75,24.75,156000,0.288613997908702,0.288613997908702,0.280125350911387,0.280125350911387,13783115.264071,0.0,1.0
1989-11-01,25.88,26.0,25.5,25.5,86100,0.292914912387342,0.294273095906912,0.288613997908702,0.288613997908702,7607219.38613151,0.0,1.0
1989-11-02,25.0,25.75,24.75,25.75,153400,0.282954899910492,0.291443546907807,0.280125350911387,0.291443546907807,13553396.6763365,0.0,1.0
1989-11-03,24.25,25.25,24.25,25.0,99500,0.274466252913177,0.285784448909597,0.274466252913177,0.282954899910492,8791153.64599405,0.0,1.0
1989-11-06,23.75,24.25,23.75,24.25,237600,0.268807154914968,0.274466252913177,0.268807154914968,0.274466252913177,20992744.7868159,0.0,1.0
1989-11-07,24.5,24.75,23.75,23.75,126600,0.277295801912282,0.280125350911387,0.268807154914968,0.268807154914968,11185528.1566115,0.0,1.0
1989-11-08,25.25,25.25,24.5,24.5,301100,0.285784448909597,0.285784448909597,0.277295801912282,0.277295801912282,26603179.5257166,0.0,1.0
1989-11-09,24.75,25.25,23.75,25.25,277400,0.280125350911387,0.285784448909597,0.268807154914968,0.285784448909597,24509206.2452135,0.0,1.0
1989-11-10,24.75,24.75,24.5,24.75,33700,0.280125350911387,0.280125350911387,0.277295801912282,0.280125350911387,2977506.31025125,0.0,1.0
1989-11-13,24.5,25.0,24.5,24.75,60700,0.277295801912282,0.282954899910492,0.277295801912282,0.280125350911387,5363045.49057124,0.0,1.0
1989-11-14,24.5,24.75,24.25,24.5,91700,0.277295801912282,0.280125350911387,0.274466252913177,0.277295801912282,8101997.88279049,0.0,1.0
1989-11-15,24.5,24.75,24.5,24.5,247800,0.277295801912282,0.280125350911387,0.277295801912282,0.277295801912282,21893948.477159,0.0,1.0
1989-11-16,24.5,24.75,24.5,24.5,4200,0.277295801912282,0.280125350911387,0.277295801912282,0.277295801912282,371083.872494221,0.0,1.0
1989-11-17,25.0,25.0,24.5,24.5,144200,0.282954899910492,0.282954899910492,0.277295801912282,0.277295801912282,12740546.2889682,0.0,1.0
1989-11-20,25.0,25.25,24.75,25.0,65700,0.282954899910492,0.285784448909597,0.280125350911387,0.282954899910492,5804812.00544531,0.0,1.0
1989-11-21,25.25,25.25,24.75,25.0,81700,0.285784448909597,0.285784448909597,0.280125350911387,0.282954899910492,7218464.85304234,0.0,1.0
1989-11-22,25.0,25.25,25.0,25.25,39200,0.282954899910492,0.285784448909597,0.282954899910492,0.285784448909597,3463449.47661273,0.0,1.0
1989-11-24,25.25,25.25,24.75,25.0,30400,0.285784448909597,0.285784448909597,0.280125350911387,0.282954899910492,2685940.41043436,0.0,1.0
1989-11-27,25.25,25.25,25.0,25.25,160000,0.285784448909597,0.285784448909597,0.282954899910492,0.285784448909597,14136528.4759703,0.0,1.0
1989-11-28,25.0,25.75,24.5,25.5,77200,0.282954899910492,0.291443546907807,0.277295801912282,0.288613997908702,6820874.98965568,0.0,1.0
1989-11-29,26.0,26.5,25.0,25.0,447900,0.294273095906912,0.299932193905122,0.282954899910492,0.282954899910492,39573444.4024194,0.0,1.0
1989-11-30,26.0,26.25,25.75,26.0,142000,0.294273095906912,0.297102644906017,0.291443546907807,0.294273095906912,12546169.0224236,0.0,1.0
1989-12-01,27.25,27.75,26.0,26.0,333900,0.308420840902437,0.314079938900646,0.294273095906912,0.294273095906912,29501167.8632905,0.0,1.0
1989-12-04,27.5,27.5,27.0,27.0,53100,0.311250389901541,0.311250389901541,0.305591291903332,0.305591291903332,4691560.38796265,0.0,1.0
1989-12-05,27.0,27.5,27.0,27.5,159800,0.305591291903332,0.311250389901541,0.305591291903332,0.311250389901541,14118857.8153753,0.0,1.0
1989-12-06,26.75,27.25,26.5,27.0,64700,0.302761742904227,0.308420840902437,0.299932193905122,0.305591291903332,5716458.70247048,0.0,1.0
1989-12-07,26.12,26.75,26.12,26.5,56900,0.295631279426482,0.302761742904227,0.295631279426482,0.299932193905122,5027302.93926694,0.0,1.0
1989-12-08,26.25,26.5,26.0,26.25,78800,0.297102644906017,0.299932193905122,0.294273095906912,0.297102644906017,6962240.27441537,0.0,1.0
1989-12-11,25.37,25.75,25.37,25.75,61100,0.287142632429168,0.291443546907807,0.287142632429168,0.291443546907807,5398386.81176115,0.0,1.0
1989-12-12,25.25,25.62,25.0,25.5,47500,0.285784448909597,0.289972181428272,0.282954899910492,0.288613997908702,4196781.89130369,0.0,1.0
1989-12-13,25.5,26.0,25.0,25.0,65600,0.288613997908702,0.294273095906912,0.282954899910492,0.282954899910492,5795976.67514783,0.0,1.0
1989-12-14,25.5,25.75,25.5,25.5,37300,0.288613997908702,0.291443546907807,0.288613997908702,0.288613997908702,3295578.20096058,0.0,1.0
1989-12-15,25.25,25.75,24.25,25.25,439100,0.285784448909597,0.291443546907807,0.274466252913177,0.285784448909597,38795935.336241,0.0,1.0
1989-12-18,25.25,26.25,25.25,25.5,53100,0.285784448909597,0.297102644906017,0.285784448909597,0.288613997908702,4691560.38796265,0.0,1.0
1989-12-19,26.5,26.5,25.25,25.25,154300,0.299932193905122,0.299932193905122,0.285784448909597,0.285784448909597,13632914.6490138,0.0,1.0
1989-12-20,26.38,26.5,26.0,26.25,99000,0.298574010385551,0.299932193905122,0.294273095906912,0.297102644906017,8746976.99450664,0.0,1.0
1989-12-21,27.5,27.5,26.25,26.5,86500,0.311250389901541,0.311250389901541,0.297102644906017,0.299932193905122,7642560.70732145,0.0,1.0
1989-12-22,27.62,28.0,27.25,27.25,150900,0.312608573421112,0.316909487899751,0.308420840902437,0.308420840902437,13332513.4188995,0.0,1.0
1989-12-26,27.75,28.0,27.5,27.5,22700,0.314079938900646,0.316909487899751,0.311250389901541,0.311250389901541,2005619.97752829,0.0,1.0
1989-12-27,26.5,26.75,25.25,26.0,281200,0.299932193905122,0.302761742904227,0.285784448909597,0.294273095906912,24844948.7965178,0.0,1.0
1989-12-28,27.25,27.25,26.25,26.25,57100,0.308420840902437,0.308420840902437,0.297102644906017,0.297102644906017,5044973.59986189,0.0,1.0
1989-12-29,28.5,28.75,27.25,27.5,138000,0.322568585897961,0.325398134897066,0.308420840902437,0.311250389901541,12192755.8105244,0.0,1.0
1990-01-02,29.25,29.25,28.25,28.25,268900,0.331057232895276,0.331057232895276,0.319739036898856,0.319739036898856,23758203.1699276,0.0,1.0
1990-01-03,28.5,29.5,27.75,29.25,255400,0.322568585897961,0.333886781894381,0.314079938900646,0.331057232895276,22565433.5797676,0.0,1.0
1990-01-04,28.12,28.5,27.25,28.0,305500,0.318267671419322,0.322568585897961,0.308420840902437,0.316909487899751,26991934.0588058,0.0,1.0
1990-01-05,27.75,28.25,27.5,28.0,436000,0.314079938900646,0.319739036898856,0.311250389901541,0.316909487899751,38522040.0970191,0.0,1.0
1990-01-08,27.25,27.62,27.0,27.5,281600,0.308420840902437,0.312608573421112,0.305591291903332,0.311250389901541,24880290.1177077,0.0,1.0
1990-01-09,26.75,27.5,26.5,27.25,122500,0.302761742904227,0.311250389901541,0.299932193905122,0.308420840902437,10823279.6144147,0.0,1.0
1990-01-10,27.0,27.0,26.25,26.75,24400,0.305591291903332,0.305591291903332,0.297102644906017,0.302761742904227,2155820.59258547,0.0,1.0
1990-01-11,26.5,27.0,26.38,27.0,72000,0.299932193905122,0.305591291903332,0.298574010385551,0.305591291903332,6361437.81418663,0.0,1.0
1990-01-12,26.25,26.75,26.0,26.0,32300,0.297102644906017,0.302761742904227,0.294273095906912,0.294273095906912,2853811.6860865,0.0,1.0
1990-01-15,26.5,26.75,26.25,26.5,14400,0.299932193905122,0.302761742904227,0.297102644906017,0.299932193905122,1272287.56283733,0.0,1.0
1990-01-16,27.25,27.5,26.0,26.0,82800,0.308420840902437,0.311250389901541,0.294273095906912,0.294273095906912,7315653.48631462,0.0,1.0
1990-01-17,27.88,28.75,27.25,27.25,277500,0.315551304380181,0.325398134897066,0.308420840902437,0.308420840902437,24518041.575511,0.0,1.0
1990-01-18,27.5,27.75,27.25,27.62,47400,0.311250389901541,0.314079938900646,0.308420840902437,0.312608573421112,4187946.56100621,0.0,1.0
1990-01-19,27.5,27.75,27.0,27.75,50000,0.311250389901541,0.314079938900646,0.305591291903332,0.314079938900646,4417665.14874073,0.0,1.0
1990-01-22,26.5,27.0,26.5,26.75,26700,0.299932193905122,0.305591291903332,0.299932193905122,0.302761742904227,2359033.18942754,0.0,1.0
1990-01-23,27.25,27.25,26.5,27.0,55800,0.308420840902437,0.308420840902437,0.299932193905122,0.305591291903332,4930114.30599464,0.0,1.0
1990-01-24,27.13,27.25,26.25,26.5,131600,0.307062657382866,0.308420840902437,0.297102644906017,0.299932193905122,11627294.6714856,0.0,1.0
1990-01-25,26.63,27.25,26.63,27.25,60600,0.301403559384656,0.308420840902437,0.301403559384656,0.308420840902437,5354210.16027376,0.0,1.0
1990-01-26,27.25,27.25,26.5,26.75,41300,0.308420840902437,0.308420840902437,0.299932193905122,0.302761742904227,3648991.41285983,0.0,1.0
1990-01-29,26.87,27.5,26.5,27.5,45200,0.304119926423797,0.311250389901541,0.299932193905122,0.311250389901541,3993569.29446161,0.0,1.0
1990-01-30,27.0,27.0,26.5,27.0,42800,0.305591291903332,0.305591291903332,0.299932193905122,0.305591291903332,3781521.36732205,0.0,1.0
1990-01-31,27.25,27.5,27.0,27.25,22200,0.308420840902437,0.311250389901541,0.305591291903332,0.308420840902437,1961443.32604088,0.0,1.0
1990-02-01,26.75,27.25,26.75,27.0,37400,0.302761742904227,0.308420840902437,0.302761742904227,0.305591291903332,3304413.53125805,0.0,1.0
1990-02-02,27.13,27.75,26.5,26.75,90600,0.307062657382866,0.314079938900646,0.299932193905122,0.302761742904227,8004809.24951819,0.0,1.0
1990-02-05,28.25,28.5,27.0,27.5,105700,0.319739036898856,0.322568585897961,0.305591291903332,0.311250389901541,9338944.12443789,0.0,1.0
1990-02-06,28.0,28.5,27.75,28.5,36600,0.316909487899751,0.322568585897961,0.314079938900646,0.322568585897961,3233730.88887821,0.0,1.0
1990-02-07,28.25,29.0,27.25,27.75,240200,0.319739036898856,0.328227683896171,0.308420840902437,0.314079938900646,21222463.3745504,0.0,1.0
1990-02-08,27.75,28.5,27.62,28.25,84100,0.314079938900646,0.322568585897961,0.312608573421112,0.319739036898856,7430512.7801819,0.0,1.0
1990-02-09,27.5,28.0,27.5,27.5,45800,0.311250389901541,0.316909487899751,0.311250389901541,0.311250389901541,4046581.2762465,0.0,1.0
1990-02-12,25.75,27.5,25.25,27.5,291500,0.291443546907807,0.311250389901541,0.285784448909597,0.311250389901541,25754987.8171584,0.0,1.0
1990-02-13,24.5,25.5,23.75,25.5,468700,0.277295801912282,0.288613997908702,0.268807154914968,0.288613997908702,41411193.1042956,0.0,1.0
1990-02-14,24.75,25.25,24.5,24.75,114800,0.280125350911387,0.285784448909597,0.277295801912282,0.280125350911387,10142959.1815087,0.0,1.0
1990-02-15,24.75,25.0,24.5,25.0,47400,0.280125350911387,0.282954899910492,0.277295801912282,0.282954899910492,4187946.56100621,0.0,1.0
1990-02-16,24.25,25.0,24.25,25.0,78300,0.274466252913177,0.282954899910492,0.274466252913177,0.282954899910492,6918063.62292798,0.0,1.0
1990-02-20,24.25,24.25,23.75,24.25,268400,0.274466252913177,0.274466252913177,0.268807154914968,0.274466252913177,23714026.5184402,0.0,1.0
1990-02-21,24.25,24.5,23.75,23.88,162000,0.274466252913177,0.277295801912282,0.268807154914968,0.270278520394502,14313235.08192,0.0,1.0
1990-02-22,24.5,25.0,24.5,24.75,64000,0.277295801912282,0.282954899910492,0.277295801912282,0.280125350911387,5654611.39038813,0.0,1.0
1990-02-23,24.0,24.5,24.0,24.0,65400,0.271636703914073,0.277295801912282,0.271636703914073,0.271636703914073,5778306.01455285,0.0,1.0
1990-02-26,24.87,25.0,24.0,24.0,71700,0.281483534430958,0.282954899910492,0.271636703914073,0.271636703914073,6334931.82329418,0.0,1.0
1990-02-27,25.13,25.5,24.75,25.0,144600,0.284426265390027,0.288613997908702,0.280125350911387,0.282954899910492,12775887.6101581,0.0,1.0
1990-02-28,26.0,26.75,25.5,25.5,187400,0.294273095906912,0.302761742904227,0.288613997908702,0.288613997908702,16557408.9774802,0.0,1.0
1990-03-01,26.75,26.87,26.12,26.25,151200,0.302761742904227,0.304119926423797,0.295631279426482,0.297102644906017,13359019.4097919,0.0,1.0
1990-03-02,27.37,27.5,27.0,27.0,142100,0.309779024422007,0.311250389901541,0.305591291903332,0.305591291903332,12555004.3527211,0.0,1.0
1990-03-05,28.38,28.5,27.0,27.5,89800,0.321210402378391,0.322568585897961,0.305591291903332,0.311250389901541,7934126.60713833,0.0,1.0
1990-03-06,29.0,29.0,28.0,28.25,65800,0.328227683896171,0.328227683896171,0.316909487899751,0.319739036898856,5813647.33574279,0.0,1.0
1990-03-07,28.0,29.0,28.0,28.75,134600,0.316909487899751,0.328227683896171,0.316909487899751,0.325398134897066,11892354.58041,0.0,1.0
1990-03-08,28.25,28.25,27.75,28.0,50200,0.319739036898856,0.319739036898856,0.314079938900646,0.316909487899751,4435335.80933569,0.0,1.0
1990-03-09,28.63,28.75,28.0,28.25,83500,0.324039951377496,0.325398134897066,0.316909487899751,0.319739036898856,7377500.79839699,0.0,1.0
1990-03-12,28.25,28.5,27.25,28.5,131200,0.319739036898856,0.322568585897961,0.308420840902437,0.322568585897961,11591953.3502957,0.0,1.0
1990-03-13,28.5,28.5,28.0,28.25,67900,0.322568585897961,0.322568585897961,0.316909487899751,0.319739036898856,5999189.2719899,0.0,1.0
1990-03-14,28.5,28.75,28.25,28.5,46500,0.322568585897961,0.325398134897066,0.319739036898856,0.322568585897961,4108428.58832887,0.0,1.0
1990-03-15,29.0,29.5,28.5,29.0,125900,0.328227683896171,0.333886781894381,0.322568585897961,0.328227683896171,11123680.8445291,0.0,1.0
1990-03-16,29.0,29.5,28.87,29.0,158100,0.328227683896171,0.333886781894381,0.326756318416636,0.328227683896171,13968657.2003182,0.0,1.0
1990-03-19,28.25,29.0,28.0,29.0,58200,0.319739036898856,0.328227683896171,0.316909487899751,0.328227683896171,5142162.2331342,0.0,1.0
1990-03-20,28.5,29.0,28.25,28.25,103600,0.322568585897961,0.328227683896171,0.319739036898856,0.319739036898856,9153402.18819077,0.0,1.0
1990-03-21,28.75,28.75,28.25,28.5,13700,0.325398134897066,0.325398134897066,0.319739036898856,0.322568585897961,1210440.25075496,0.0,1.0
1990-03-22,27.5,28.5,27.25,28.25,118900,0.311250389901541,0.322568585897961,0.308420840902437,0.319739036898856,10505207.7237054,0.0,1.0
1990-03-23,27.75,28.0,27.5,27.5,62900,0.314079938900646,0.316909487899751,0.311250389901541,0.311250389901541,5557422.75711583,0.0,1.0
1990-03-26,28.25,28.5,27.75,28.0,70500,0.319739036898856,0.322568585897961,0.314079938900646,0.316909487899751,6228907.85972442,0.0,1.0
1990-03-27,28.25,28.25,28.0,28.0,52700,0.319739036898856,0.319739036898856,0.316909487899751,0.316909487899751,4656219.06677272,0.0,1.0
1990-03-28,27.75,27.75,27.25,27.5,130400,0.314079938900646,0.314079938900646,0.308420840902437,0.311250389901541,11521270.7079158,0.0,1.0
1990-03-29,28.0,28.5,26.75,27.0,154200,0.316909487899751,0.322568585897961,0.302761742904227,0.305591291903332,13624079.3187164,0.0,1.0
1990-03-30,28.5,28.75,27.75,27.75,69000,0.322568585897961,0.325398134897066,0.314079938900646,0.314079938900646,6096377.9052622,0.0,1.0
1990-04-02,28.63,28.75,28.0,28.25,45000,0.324039951377496,0.325398134897066,0.316909487899751,0.319739036898856,3975898.63386664,0.0,1.0
1990-04-03,28.5,29.25,28.5,28.75,94300,0.322568585897961,0.331057232895276,0.322568585897961,0.325398134897066,8331716.470525,0.0,1.0
1990-04-04,27.75,28.75,27.25,28.75,62200,0.314079938900646,0.325398134897066,0.308420840902437,0.325398134897066,5495575.44503346,0.0,1.0
1990-04-05,27.25,27.75,27.0,27.5,98100,0.308420840902437,0.314079938900646,0.305591291903332,0.311250389901541,8667459.02182928,0.0,1.0
1990-04-06,27.0,27.5,27.0,27.0,91900,0.305591291903332,0.311250389901541,0.305591291903332,0.305591291903332,8119668.54338543,0.0,1.0
1990-04-09,26.5,27.0,26.25,26.75,174900,0.299932193905122,0.305591291903332,0.297102644906017,0.302761742904227,15452992.690295,0.0,1.0
1990-04-10,25.75,26.25,25.75,26.25,221700,0.291443546907807,0.297102644906017,0.291443546907807,0.297102644906017,19587927.2695163,0.0,1.0
1990-04-11,27.0,27.0,25.75,26.25,156700,0.305591291903332,0.305591291903332,0.291443546907807,0.297102644906017,13844962.5761534,0.0,1.0
1990-04-12,27.25,27.75,27.0,27.5,97500,0.308420840902437,0.314079938900646,0.305591291903332,0.311250389901541,8614447.04004439,0.0,1.0
1990-04-16,27.62,27.88,27.0,27.0,53800,0.312608573421112,0.315551304380181,0.305591291903332,0.305591291903332,4753407.70004501,0.0,1.0
1990-04-17,27.62,27.75,27.25,27.75,56000,0.312608573421112,0.314079938900646,0.308420840902437,0.314079938900646,4947784.9665896,0.0,1.0
1990-04-18,27.88,28.0,27.5,27.5,54000,0.315551304380181,0.316909487899751,0.311250389901541,0.311250389901541,4771078.36063998,0.0,1.0
1990-04-19,28.12,28.5,27.75,27.75,162600,0.318267671419322,0.322568585897961,0.314079938900646,0.314079938900646,14366247.0637048,0.0,1.0
1990-04-20,27.75,28.12,27.5,28.0,108200,0.314079938900646,0.318267671419322,0.311250389901541,0.316909487899751,9559827.38187493,0.0,1.0
1990-04-23,27.0,27.75,26.5,27.5,85200,0.305591291903332,0.314079938900646,0.299932193905122,0.311250389901541,7527701.41345418,0.0,1.0
1990-04-24,27.25,27.5,26.75,27.0,229800,0.308420840902437,0.311250389901541,0.302761742904227,0.305591291903332,20303589.0236123,0.0,1.0
1990-04-25,27.25,27.5,27.0,27.37,31600,0.308420840902437,0.311250389901541,0.305591291903332,0.309779024422007,2791964.37400413,0.0,1.0
1990-04-26,27.25,27.5,27.0,27.37,116100,0.308420840902437,0.311250389901541,0.305591291903332,0.309779024422007,10257818.4753759,0.0,1.0
1990-04-27,26.25,27.25,26.25,27.0,138200,0.297102644906017,0.308420840902437,0.297102644906017,0.305591291903332,12210426.4711193,0.0,1.0
1990-04-30,27.13,27.25,26.25,26.25,165300,0.307062657382866,0.308420840902437,0.297102644906017,0.297102644906017,14604800.9817368,0.0,1.0
1990-05-01,27.25,27.5,27.0,27.5,234900,0.308420840902437,0.311250389901541,0.305591291903332,0.311250389901541,20754190.8687839,0.0,1.0
1990-05-02,26.75,27.37,26.75,27.37,88200,0.302761742904227,0.309779024422007,0.302761742904227,0.309779024422007,7792761.32237862,0.0,1.0
1990-05-03,27.0,27.25,26.75,27.0,52200,0.305591291903332,0.308420840902437,0.302761742904227,0.305591291903332,4612042.41528531,0.0,1.0
1990-05-04,28.0,28.0,26.5,27.0,165300,0.316909487899751,0.316909487899751,0.299932193905122,0.305591291903332,14604800.9817368,0.0,1.0
1990-05-07,29.62,30.0,28.0,28.5,755500,0.335244965413951,0.339545879892591,0.316909487899751,0.322568585897961,66750920.3974723,0.0,1.0
1990-05-08,29.37,29.75,29.25,29.5,255200,0.332415416414846,0.336716330893486,0.331057232895276,0.333886781894381,22547762.9191726,0.0,1.0
1990-05-09,30.75,31.0,29.0,29.5,301100,0.348034526889905,0.35086407588901,0.328227683896171,0.333886781894381,26603179.5257166,0.0,1.0
1990-05-10,30.5,31.5,30.38,30.75,535400,0.345204977890801,0.35652317388722,0.34384679437123,0.348034526889905,47304358.4127156,0.0,1.0
1990-05-11,30.38,30.5,29.75,30.25,288600,0.34384679437123,0.345204977890801,0.336716330893486,0.342375428891696,25498763.2385314,0.0,1.0
1990-05-14,31.62,32.25,30.25,30.25,378700,0.357881357406791,0.365011820884535,0.342375428891696,0.342375428891696,33459395.8365622,0.0,1.0
1990-05-15,32.5,33.0,31.5,31.5,233100,0.36784136988364,0.37350046788185,0.35652317388722,0.35652317388722,20595154.9234292,0.0,1.0
1990-05-16,34.75,35.0,33.0,33.0,749400,0.393307310875584,0.396136859874689,0.37350046788185,0.37350046788185,66211965.2493259,0.0,1.0
1990-05-17,33.75,34.75,33.0,34.5,748500,0.381989114879165,0.393307310875584,0.37350046788185,0.390477761876479,66132447.2766485,0.0,1.0
1990-05-18,33.5,33.75,33.0,33.75,486100,0.37915956588006,0.381989114879165,0.37350046788185,0.381989114879165,42948540.5760572,0.0,1.0
1990-05-21,36.0,36.75,33.5,33.75,454400,0.407455055871109,0.415943702868424,0.37915956588006,0.381989114879165,40147740.8717556,0.0,1.0
1990-05-22,37.5,37.75,36.25,36.5,272700,0.424432349865738,0.427261898864843,0.410284604870214,0.413114153869319,24093945.7212319,0.0,1.0
1990-05-23,38.25,38.25,36.75,37.5,207000,0.432920996863053,0.432920996863053,0.415943702868424,0.424432349865738,18289133.7157866,0.0,1.0
1990-05-24,37.13,38.5,37.0,38.25,171100,0.420244617347063,0.435750545862158,0.418773251867529,0.432920996863053,15117250.1389907,0.0,1.0
1990-05-25,36.25,36.75,35.5,36.5,290300,0.410284604870214,0.415943702868424,0.401795957872899,0.413114153869319,25648963.8535886,0.0,1.0
1990-05-29,37.5,37.62,36.0,36.12,192000,0.424432349865738,0.425790533385309,0.407455055871109,0.408813239390679,16963834.1711644,0.0,1.0
1990-05-30,37.75,38.5,37.5,38.25,247300,0.427261898864843,0.435750545862158,0.424432349865738,0.432920996863053,21849771.8256716,0.0,1.0
1990-05-31,37.25,37.75,37.25,37.5,185500,0.421602800866633,0.427261898864843,0.421602800866633,0.424432349865738,16389537.7018281,0.0,1.0
1990-06-01,36.75,38.25,36.75,38.0,136600,0.415943702868424,0.432920996863053,0.415943702868424,0.430091447863948,12069061.1863596,0.0,1.0
1990-06-04,36.25,36.75,35.25,36.75,112000,0.410284604870214,0.415943702868424,0.398966408873794,0.415943702868424,9895569.93317921,0.0,1.0
1990-06-05,35.0,36.5,34.75,36.5,71500,0.396136859874689,0.413114153869319,0.393307310875584,0.413114153869319,6317261.16269923,0.0,1.0
1990-06-06,35.0,35.5,34.5,34.75,163700,0.396136859874689,0.401795957872899,0.390477761876479,0.393307310875584,14463435.6969771,0.0,1.0
1990-06-07,35.25,36.0,34.25,35.25,106100,0.398966408873794,0.407455055871109,0.387648212877374,0.398966408873794,9374285.44562781,0.0,1.0
1990-06-08,35.0,35.5,34.75,35.0,71900,0.396136859874689,0.401795957872899,0.393307310875584,0.396136859874689,6352602.48388916,0.0,1.0
1990-06-11,35.5,35.75,34.75,34.75,160000,0.401795957872899,0.404625506872004,0.393307310875584,0.393307310875584,14136528.4759703,0.0,1.0
1990-06-12,36.87,37.0,35.75,36.25,175000,0.417301886387994,0.418773251867529,0.404625506872004,0.410284604870214,15461828.0205925,0.0,1.0
1990-06-13,37.25,37.5,37.0,37.5,85300,0.421602800866633,0.424432349865738,0.418773251867529,0.424432349865738,7536536.74375168,0.0,1.0
1990-06-14,37.25,37.75,37.0,37.0,158400,0.421602800866633,0.427261898864843,0.418773251867529,0.418773251867529,13995163.1912106,0.0,1.0
1990-06-15,37.75,38.25,37.25,37.25,168000,0.427261898864843,0.432920996863053,0.421602800866633,0.421602800866633,14843354.8997688,0.0,1.0
1990-06-18,37.37,38.0,36.5,37.75,118500,0.422960984386204,0.430091447863948,0.413114153869319,0.427261898864843,10469866.4025155,0.0,1.0
1990-06-19,36.75,37.0,36.25,36.75,141000,0.415943702868424,0.418773251867529,0.410284604870214,0.415943702868424,12457815.7194488,0.0,1.0
1990-06-20,36.38,36.75,36.0,36.5,45100,0.411755970349748,0.415943702868424,0.407455055871109,0.413114153869319,3984733.96416413,0.0,1.0
1990-06-21,36.25,36.5,35.5,36.25,36100,0.410284604870214,0.413114153869319,0.401795957872899,0.410284604870214,3189554.2373908,0.0,1.0
1990-06-22,37.0,37.25,36.5,36.5,82200,0.418773251867529,0.421602800866633,0.413114153869319,0.413114153869319,7262641.50452973,0.0,1.0
1990-06-25,38.5,38.75,37.25,37.5,110000,0.435750545862158,0.438580094861263,0.421602800866633,0.424432349865738,9718863.32722958,0.0,1.0
1990-06-26,38.0,39.25,38.0,38.75,128700,0.430091447863948,0.444239192859473,0.430091447863948,0.438580094861263,11371070.0928586,0.0,1.0
1990-06-27,38.25,38.38,37.5,37.75,60200,0.432920996863053,0.434392362342588,0.424432349865738,0.427261898864843,5318868.83908383,0.0,1.0
1990-06-28,39.0,39.25,38.25,38.25,124800,0.441409643860368,0.444239192859473,0.432920996863053,0.432920996863053,11026492.2112568,0.0,1.0
1990-06-29,38.0,39.25,38.0,39.0,87200,0.430091447863948,0.444239192859473,0.430091447863948,0.441409643860368,7704408.01940382,0.0,1.0
1990-07-02,39.0,39.0,38.0,38.0,100400,0.441409643860368,0.441409643860368,0.430091447863948,0.430091447863948,8870671.61867136,0.0,1.0
1990-07-03,38.87,39.0,38.38,38.5,165900,0.439938278380833,0.441409643860368,0.434392362342588,0.435750545862158,14657812.9635217,0.0,1.0
1990-07-05,38.75,39.0,38.25,39.0,122200,0.438580094861263,0.441409643860368,0.432920996863053,0.441409643860368,10796773.6235223,0.0,1.0
1990-07-06,38.5,38.75,38.25,38.25,24100,0.435750545862158,0.438580094861263,0.432920996863053,0.432920996863053,2129314.60169303,0.0,1.0
1990-07-09,39.25,39.37,38.5,38.75,76900,0.444239192859473,0.445597376379043,0.435750545862158,0.438580094861263,6794368.99876322,0.0,1.0
1990-07-10,39.0,39.5,39.0,39.25,81200,0.441409643860368,0.447068741858578,0.441409643860368,0.444239192859473,7174288.20155493,0.0,1.0
1990-07-11,40.0,40.0,38.87,38.87,101300,0.452727839856788,0.452727839856788,0.439938278380833,0.439938278380833,8950189.59134869,0.0,1.0
1990-07-12,40.38,40.5,39.75,40.25,234200,0.457028754335427,0.458386937854997,0.449898290857683,0.455557388855893,20692343.5567015,0.0,1.0
1990-07-13,39.0,40.5,39.0,40.25,152600,0.441409643860368,0.458386937854997,0.441409643860368,0.455557388855893,13482714.0339567,0.0,1.0
1990-07-16,38.87,39.75,38.75,39.0,257700,0.439938278380833,0.449898290857683,0.438580094861263,0.441409643860368,22768646.1766097,0.0,1.0
1990-07-17,38.12,39.25,38.0,39.25,214200,0.431449631383519,0.444239192859473,0.430091447863948,0.444239192859473,18925277.4972052,0.0,1.0
1990-07-18,37.13,38.0,37.13,38.0,79100,0.420244617347063,0.430091447863948,0.420244617347063,0.430091447863948,6988746.26530782,0.0,1.0
1990-07-19,36.38,37.5,35.25,36.75,238200,0.411755970349748,0.424432349865738,0.398966408873794,0.415943702868424,21045756.7686008,0.0,1.0
1990-07-20,35.25,36.75,35.25,36.75,278900,0.398966408873794,0.415943702868424,0.398966408873794,0.415943702868424,24641736.1996757,0.0,1.0
1990-07-23,34.75,35.25,33.75,35.0,245500,0.393307310875584,0.398966408873794,0.381989114879165,0.396136859874689,21690735.8803169,0.0,1.0
1990-07-24,35.13,35.25,32.75,34.5,353400,0.397608225354224,0.398966408873794,0.370670918882745,0.390477761876479,31224057.2712994,0.0,1.0
1990-07-25,35.25,35.75,35.0,35.25,227900,0.398966408873794,0.404625506872004,0.396136859874689,0.398966408873794,20135717.7479602,0.0,1.0
1990-07-26,34.5,35.25,34.25,35.25,173100,0.390477761876479,0.398966408873794,0.387648212877374,0.398966408873794,15293956.7449404,0.0,1.0
1990-07-27,33.75,34.63,33.75,34.25,177100,0.381989114879165,0.391949127356014,0.381989114879165,0.387648212877374,15647369.9568396,0.0,1.0
1990-07-30,35.0,35.0,33.5,33.75,155800,0.396136859874689,0.396136859874689,0.37915956588006,0.381989114879165,13765444.6034761,0.0,1.0
1990-07-31,34.75,35.5,34.75,35.25,120200,0.393307310875584,0.401795957872899,0.393307310875584,0.398966408873794,10620067.0175727,0.0,1.0
1990-08-01,34.0,35.25,34.0,34.5,109000,0.384818663878269,0.398966408873794,0.384818663878269,0.390477761876479,9630510.02425478,0.0,1.0
1990-08-02,32.5,33.5,32.5,33.25,201100,0.36784136988364,0.37915956588006,0.36784136988364,0.376330016880955,17767849.2282352,0.0,1.0
1990-08-03,31.13,32.75,29.25,32.75,312000,0.352335441368545,0.370670918882745,0.331057232895276,0.370670918882745,27566230.5281421,0.0,1.0
1990-08-06,30.25,30.75,29.75,30.25,164800,0.342375428891696,0.348034526889905,0.336716330893486,0.342375428891696,14560624.3302494,0.0,1.0
1990-08-07,30.5,31.5,30.0,31.25,250900,0.345204977890801,0.35652317388722,0.339545879892591,0.353693624888115,22167843.7163809,0.0,1.0
1990-08-08,31.13,31.5,30.5,30.5,192900,0.352335441368545,0.35652317388722,0.345204977890801,0.345204977890801,17043352.1438417,0.0,1.0
1990-08-09,31.0,31.5,30.75,31.5,103200,0.35086407588901,0.35652317388722,0.348034526889905,0.35652317388722,9118060.86700086,0.0,1.0
1990-08-10,29.37,30.75,29.0,30.5,337600,0.332415416414846,0.348034526889905,0.328227683896171,0.345204977890801,29828075.0842974,0.0,1.0
1990-08-13,29.5,30.0,29.0,29.0,196200,0.333886781894381,0.339545879892591,0.328227683896171,0.328227683896171,17334918.0436586,0.0,1.0
1990-08-14,27.5,29.75,27.25,29.75,243200,0.311250389901541,0.336716330893486,0.308420840902437,0.336716330893486,21487523.2834749,0.0,1.0
1990-08-15,29.5,29.5,27.5,27.5,678200,0.333886781894381,0.333886781894381,0.311250389901541,0.311250389901541,59921210.0775191,0.0,1.0
1990-08-16,28.25,29.5,28.25,29.25,250300,0.319739036898856,0.333886781894381,0.319739036898856,0.331057232895276,22114831.7345961,0.0,1.0
1990-08-17,28.0,28.5,27.25,28.0,246100,0.316909487899751,0.322568585897961,0.308420840902437,0.316909487899751,21743747.8621018,0.0,1.0
1990-08-20,26.25,28.25,26.0,27.75,222200,0.297102644906017,0.319739036898856,0.294273095906912,0.314079938900646,19632103.9210037,0.0,1.0
1990-08-21,26.75,26.75,24.75,25.5,272200,0.302761742904227,0.302761742904227,0.280125350911387,0.288613997908702,24049769.0697444,0.0,1.0
1990-08-22,27.0,27.5,26.75,27.5,80900,0.305591291903332,0.311250389901541,0.302761742904227,0.311250389901541,7147782.21066247,0.0,1.0
1990-08-23,25.75,27.25,25.25,26.0,458600,0.291443546907807,0.308420840902437,0.285784448909597,0.294273095906912,40518824.7442499,0.0,1.0
1990-08-24,25.5,26.5,25.0,26.0,193600,0.288613997908702,0.299932193905122,0.282954899910492,0.294273095906912,17105199.4559241,0.0,1.0
1990-08-27,26.75,27.75,26.5,26.5,374600,0.302761742904227,0.314079938900646,0.299932193905122,0.299932193905122,33097147.2943654,0.0,1.0
1990-08-28,26.25,27.0,25.88,27.0,104000,0.297102644906017,0.305591291903332,0.292914912387342,0.305591291903332,9188743.50938069,0.0,1.0
1990-08-29,26.38,26.5,25.5,26.0,285000,0.298574010385551,0.299932193905122,0.288613997908702,0.294273095906912,25180691.3478221,0.0,1.0
1990-08-30,25.5,26.25,25.25,26.0,204400,0.288613997908702,0.297102644906017,0.285784448909597,0.294273095906912,18059415.1280521,0.0,1.0
1990-08-31,27.25,27.75,25.25,25.5,204300,0.308420840902437,0.314079938900646,0.285784448909597,0.288613997908702,18050579.7977546,0.0,1.0
1990-09-04,28.75,28.75,27.0,27.0,69400,0.325398134897066,0.325398134897066,0.305591291903332,0.305591291903332,6131719.22645212,0.0,1.0
1990-09-05,29.0,29.0,28.0,28.75,142600,0.328227683896171,0.328227683896171,0.316909487899751,0.325398134897066,12599181.0042085,0.0,1.0
1990-09-06,27.0,28.75,27.0,28.75,180500,0.305591291903332,0.325398134897066,0.305591291903332,0.325398134897066,15947771.186954,0.0,1.0
1990-09-07,28.25,28.5,26.5,26.5,90100,0.319739036898856,0.322568585897961,0.299932193905122,0.299932193905122,7960632.59803078,0.0,1.0
1990-09-10,29.25,29.75,28.75,29.25,74800,0.331057232895276,0.336716330893486,0.325398134897066,0.331057232895276,6608827.06251611,0.0,1.0
1990-09-11,27.0,29.0,26.87,29.0,275300,0.305591291903332,0.328227683896171,0.304119926423797,0.328227683896171,24323664.3089664,0.0,1.0
1990-09-12,25.5,27.5,24.5,27.5,279100,0.288613997908702,0.311250389901541,0.277295801912282,0.311250389901541,24659406.8602707,0.0,1.0
1990-09-13,24.87,25.5,24.0,25.5,616300,0.281483534430958,0.288613997908702,0.271636703914073,0.288613997908702,54452140.623378,0.0,1.0
1990-09-14,24.25,24.63,24.0,24.63,294800,0.274466252913177,0.278767167391817,0.271636703914073,0.278767167391817,26046553.7169753,0.0,1.0
1990-09-17,25.0,25.0,24.0,24.25,102400,0.282954899910492,0.282954899910492,0.271636703914073,0.274466252913177,9047378.224621,0.0,1.0
1990-09-18,24.25,25.0,24.0,25.0,197700,0.274466252913177,0.282954899910492,0.271636703914073,0.282954899910492,17467447.9981208,0.0,1.0
1990-09-19,24.0,24.75,24.0,24.5,146100,0.271636703914073,0.280125350911387,0.271636703914073,0.277295801912282,12908417.5646204,0.0,1.0
1990-09-20,24.25,24.5,23.75,24.25,108500,0.274466252913177,0.277295801912282,0.268807154914968,0.274466252913177,9586333.37276738,0.0,1.0
1990-09-21,25.0,25.5,24.25,24.25,127200,0.282954899910492,0.288613997908702,0.274466252913177,0.274466252913177,11238540.1383964,0.0,1.0
1990-09-24,24.63,25.0,24.0,24.75,139400,0.278767167391817,0.282954899910492,0.271636703914073,0.280125350911387,12316450.4346891,0.0,1.0
1990-09-25,25.75,25.75,24.75,24.75,72900,0.291443546907807,0.291443546907807,0.280125350911387,0.280125350911387,6440955.78686397,0.0,1.0
1990-09-26,25.0,25.5,24.75,25.5,178100,0.282954899910492,0.288613997908702,0.280125350911387,0.288613997908702,15735723.2598145,0.0,1.0
1990-09-27,24.87,25.5,24.5,25.5,314100,0.281483534430958,0.288613997908702,0.277295801912282,0.288613997908702,27751772.4643892,0.0,1.0
1990-09-28,23.0,24.5,22.75,24.5,887800,0.260318507917653,0.277295801912282,0.257488958918548,0.277295801912282,78440062.3810402,0.0,1.0
1990-10-01,24.25,24.25,22.25,23.5,257100,0.274466252913177,0.274466252913177,0.251829860920338,0.265977605915863,22715634.1948248,0.0,1.0
1990-10-02,25.0,25.75,25.0,25.0,314600,0.282954899910492,0.291443546907807,0.282954899910492,0.282954899910492,27795949.1158766,0.0,1.0
1990-10-03,23.0,24.75,22.63,24.75,232000,0.260318507917653,0.280125350911387,0.256130775398978,0.280125350911387,20497966.2901569,0.0,1.0
1990-10-04,20.5,22.25,19.75,22.0,819800,0.232023017926604,0.251829860920338,0.223534370929289,0.249000311921233,72432037.7787527,0.0,1.0
1990-10-05,21.25,21.5,19.5,19.75,241600,0.240511664923918,0.243341213923023,0.220704821930184,0.223534370929289,21346157.9987152,0.0,1.0
1990-10-08,21.13,22.0,20.75,21.75,69700,0.239153481404348,0.249000311921233,0.234852566925709,0.246170762922128,6158225.21734456,0.0,1.0
1990-10-09,19.62,20.5,19.5,20.25,250500,0.222063005449754,0.232023017926604,0.220704821930184,0.229193468927499,22132502.395191,0.0,1.0
1990-10-10,19.37,20.25,19.0,19.5,192800,0.219233456450649,0.229193468927499,0.215045723931974,0.220704821930184,17034516.8135442,0.0,1.0
1990-10-11,20.0,20.0,19.25,19.75,206000,0.226363919928394,0.226363919928394,0.217875272931079,0.223534370929289,18200780.4128117,0.0,1.0
1990-10-12,20.25,20.5,19.75,20.0,221800,0.229193468927499,0.232023017926604,0.223534370929289,0.226363919928394,19596762.5998138,0.0,1.0
1990-10-15,20.0,21.0,20.0,21.0,69100,0.226363919928394,0.237682115924813,0.226363919928394,0.237682115924813,6105213.23555967,0.0,1.0
1990-10-16,20.25,20.25,19.75,20.0,46700,0.229193468927499,0.229193468927499,0.223534370929289,0.226363919928394,4126099.24892383,0.0,1.0
1990-10-17,20.75,20.75,20.0,20.0,54200,0.234852566925709,0.234852566925709,0.226363919928394,0.226363919928394,4788749.02123493,0.0,1.0
1990-10-18,23.0,23.25,20.75,21.0,266500,0.260318507917653,0.263148056916758,0.234852566925709,0.237682115924813,23546155.242788,0.0,1.0
1990-10-19,19.13,19.75,18.25,18.5,1250700,0.216517089411509,0.223534370929289,0.206557076934659,0.209386625933764,110503476.0306,0.0,1.0
1990-10-22,19.0,19.75,18.75,19.25,187100,0.215045723931974,0.223534370929289,0.212216174932869,0.217875272931079,16530902.9865878,0.0,1.0
1990-10-23,18.5,19.0,18.5,19.0,507100,0.209386625933764,0.215045723931974,0.209386625933764,0.215045723931974,44803959.9385284,0.0,1.0
1990-10-24,18.38,18.5,18.0,18.25,87100,0.208028442414194,0.209386625933764,0.203727527935554,0.206557076934659,7695572.68910633,0.0,1.0
1990-10-25,18.75,19.25,18.25,18.25,123100,0.212216174932869,0.217875272931079,0.206557076934659,0.206557076934659,10876291.5961997,0.0,1.0
1990-10-26,19.0,19.5,19.0,19.0,142700,0.215045723931974,0.220704821930184,0.215045723931974,0.215045723931974,12608016.334506,0.0,1.0
1990-10-29,18.75,19.25,18.5,19.25,47300,0.212216174932869,0.217875272931079,0.209386625933764,0.217875272931079,4179111.23070872,0.0,1.0
1990-10-30,18.25,18.75,18.0,18.75,276900,0.206557076934659,0.212216174932869,0.203727527935554,0.212216174932869,24465029.5937261,0.0,1.0
1990-10-31,17.5,18.5,17.25,18.5,148000,0.198068429937345,0.209386625933764,0.19523888093824,0.209386625933764,13076288.8402725,0.0,1.0
1990-11-01,17.5,17.75,17.25,17.5,40800,0.198068429937345,0.200897978936449,0.19523888093824,0.198068429937345,3604814.76137242,0.0,1.0
1990-11-02,17.88,18.25,17.25,17.25,91500,0.202369344415984,0.206557076934659,0.19523888093824,0.19523888093824,8084327.22219552,0.0,1.0
1990-11-05,17.88,18.25,17.75,18.25,46600,0.202369344415984,0.206557076934659,0.200897978936449,0.206557076934659,4117263.91862635,0.0,1.0
1990-11-06,17.75,18.0,17.25,17.75,39000,0.200897978936449,0.203727527935554,0.19523888093824,0.200897978936449,3445778.81601777,0.0,1.0
1990-11-07,17.5,17.75,17.25,17.5,80200,0.198068429937345,0.200897978936449,0.19523888093824,0.198068429937345,7085934.8985801,0.0,1.0
1990-11-08,16.63,17.75,16.5,17.37,116700,0.188221599420459,0.200897978936449,0.186750233940925,0.19659706445781,10310830.4571609,0.0,1.0
1990-11-09,16.75,17.0,16.5,17.0,143000,0.18957978294003,0.192409331939135,0.186750233940925,0.192409331939135,12634522.3253984,0.0,1.0
1990-11-12,19.13,19.25,16.5,17.0,194600,0.216517089411509,0.217875272931079,0.186750233940925,0.192409331939135,17193552.7588989,0.0,1.0
1990-11-13,19.25,20.0,19.0,19.25,275000,0.217875272931079,0.226363919928394,0.215045723931974,0.217875272931079,24297158.318074,0.0,1.0
1990-11-14,20.0,20.0,19.0,19.25,80700,0.226363919928394,0.226363919928394,0.215045723931974,0.217875272931079,7130111.55006751,0.0,1.0
1990-11-15,18.12,20.0,18.0,19.62,710800,0.205085711455125,0.226363919928394,0.203727527935554,0.222063005449754,62801527.754498,0.0,1.0
1990-11-16,17.25,18.25,17.25,18.25,81800,0.19523888093824,0.206557076934659,0.19523888093824,0.206557076934659,7227300.1833398,0.0,1.0
1990-11-19,17.5,17.75,16.5,17.75,356100,0.198068429937345,0.200897978936449,0.186750233940925,0.200897978936449,31462611.1893313,0.0,1.0
1990-11-20,17.75,18.5,17.25,18.5,187900,0.200897978936449,0.209386625933764,0.19523888093824,0.209386625933764,16601585.6289677,0.0,1.0
1990-11-21,17.5,17.75,17.0,17.75,39300,0.198068429937345,0.200897978936449,0.192409331939135,0.200897978936449,3472284.8069102,0.0,1.0
1990-11-23,17.88,18.0,17.5,17.5,65100,0.202369344415984,0.203727527935554,0.198068429937345,0.198068429937345,5751800.02366042,0.0,1.0
1990-11-26,18.0,18.25,17.37,17.75,71200,0.203727527935554,0.206557076934659,0.19659706445781,0.200897978936449,6290755.1718068,0.0,1.0
1990-11-27,18.25,19.0,18.25,18.75,190700,0.206557076934659,0.215045723931974,0.206557076934659,0.212216174932869,16848974.8772971,0.0,1.0
1990-11-28,17.5,17.88,16.75,17.5,285900,0.198068429937345,0.202369344415984,0.18957978294003,0.198068429937345,25260209.3204994,0.0,1.0
1990-11-29,17.75,18.0,17.25,17.5,69000,0.200897978936449,0.203727527935554,0.19523888093824,0.198068429937345,6096377.90526221,0.0,1.0
1990-11-30,18.25,18.25,17.37,17.5,96100,0.206557076934659,0.206557076934659,0.19659706445781,0.198068429937345,8490752.41587968,0.0,1.0
1990-12-03,19.0,19.5,18.25,18.75,259400,0.215045723931974,0.220704821930184,0.206557076934659,0.212216174932869,22918846.7916669,0.0,1.0
1990-12-04,19.25,19.25,18.75,19.0,105300,0.217875272931079,0.217875272931079,0.212216174932869,0.215045723931974,9303602.80324796,0.0,1.0
1990-12-05,19.5,19.75,19.0,19.25,25700,0.220704821930184,0.223534370929289,0.215045723931974,0.217875272931079,2270679.88645273,0.0,1.0
1990-12-06,18.5,20.0,17.75,20.0,287300,0.209386625933764,0.226363919928394,0.200897978936449,0.226363919928394,25383903.9446642,0.0,1.0
1990-12-07,18.25,18.5,17.75,18.5,140000,0.206557076934659,0.209386625933764,0.200897978936449,0.209386625933764,12369462.416474,0.0,1.0
1990-12-10,18.5,18.5,17.75,18.12,45600,0.209386625933764,0.209386625933764,0.200897978936449,0.205085711455125,4028910.61565154,0.0,1.0
1990-12-11,18.0,18.5,17.75,18.5,43000,0.203727527935554,0.209386625933764,0.200897978936449,0.209386625933764,3799192.02791703,0.0,1.0
1990-12-12,18.75,18.75,17.75,17.75,404600,0.212216174932869,0.212216174932869,0.200897978936449,0.200897978936449,35747746.3836099,0.0,1.0
1990-12-13,19.25,19.25,18.75,19.0,300200,0.217875272931079,0.217875272931079,0.212216174932869,0.215045723931974,26523661.5530393,0.0,1.0
1990-12-14,18.63,19.0,18.38,18.87,269300,0.210857991413299,0.215045723931974,0.208028442414194,0.21357435845244,23793544.4911175,0.0,1.0
1990-12-17,18.63,19.25,18.25,18.5,224300,0.210857991413299,0.217875272931079,0.206557076934659,0.209386625933764,19817645.8572508,0.0,1.0
1990-12-18,19.62,19.75,18.75,19.0,147900,0.222063005449754,0.223534370929289,0.212216174932869,0.215045723931974,13067453.5099751,0.0,1.0
1990-12-19,19.25,19.75,19.25,19.75,258700,0.217875272931079,0.223534370929289,0.217875272931079,0.223534370929289,22856999.4795845,0.0,1.0
1990-12-20,20.5,20.5,19.0,19.0,209400,0.232023017926604,0.232023017926604,0.215045723931974,0.215045723931974,18501181.6429261,0.0,1.0
1990-12-21,22.0,22.0,20.5,20.75,181100,0.249000311921233,0.249000311921233,0.232023017926604,0.234852566925709,16000783.1687389,0.0,1.0
1990-12-24,22.5,22.5,21.5,21.5,41000,0.254659409919443,0.254659409919443,0.243341213923023,0.243341213923023,3622485.42196739,0.0,1.0
1990-12-26,22.25,23.25,22.0,22.5,105300,0.251829860920338,0.263148056916758,0.249000311921233,0.254659409919443,9303602.80324796,0.0,1.0
1990-12-27,21.62,22.25,21.5,22.0,86900,0.244699397442594,0.251829860920338,0.243341213923023,0.249000311921233,7677902.02851136,0.0,1.0
1990-12-28,21.62,21.75,21.25,21.5,146900,0.244699397442594,0.246170762922128,0.240511664923918,0.243341213923023,12979100.2070002,0.0,1.0
1990-12-31,21.5,21.62,21.0,21.25,49500,0.243341213923023,0.244699397442594,0.237682115924813,0.240511664923918,4373488.49725332,0.0,1.0
1991-01-02,21.5,21.75,21.0,21.25,47100,0.243341213923023,0.246170762922128,0.237682115924813,0.240511664923918,4161440.57011376,0.0,1.0
1991-01-03,22.25,22.5,21.5,21.5,122700,0.251829860920338,0.254659409919443,0.243341213923023,0.243341213923023,10840950.2750097,0.0,1.0
1991-01-04,22.0,22.75,22.0,22.25,206400,0.249000311921233,0.257488958918548,0.249000311921233,0.251829860920338,18236121.7340017,0.0,1.0
1991-01-07,20.63,21.75,20.25,21.25,97600,0.233494383406138,0.246170762922128,0.229193468927499,0.240511664923918,8623282.37034189,0.0,1.0
1991-01-08,20.25,20.75,20.25,20.5,18700,0.229193468927499,0.234852566925709,0.229193468927499,0.232023017926604,1652206.76562903,0.0,1.0
1991-01-09,19.88,21.5,19.75,21.0,115600,0.225005736408823,0.243341213923023,0.223534370929289,0.237682115924813,10213641.8238886,0.0,1.0
1991-01-10,20.0,20.75,19.75,19.75,59100,0.226363919928394,0.234852566925709,0.223534370929289,0.223534370929289,5221680.20581152,0.0,1.0
1991-01-11,20.0,20.0,19.5,19.75,93600,0.226363919928394,0.226363919928394,0.220704821930184,0.223534370929289,8269869.15844262,0.0,1.0
1991-01-14,19.88,20.25,19.5,19.62,126300,0.225005736408823,0.229193468927499,0.220704821930184,0.222063005449754,11159022.1657191,0.0,1.0
1991-01-15,20.25,20.25,19.75,19.75,12000,0.229193468927499,0.229193468927499,0.223534370929289,0.223534370929289,1060239.63569777,0.0,1.0
1991-01-16,21.75,22.0,20.0,20.0,225900,0.246170762922128,0.249000311921233,0.226363919928394,0.226363919928394,19959011.1420106,0.0,1.0
1991-01-17,23.0,24.0,22.75,23.75,669700,0.260318507917653,0.271636703914073,0.257488958918548,0.268807154914968,59170207.0022332,0.0,1.0
1991-01-18,23.25,23.25,22.25,22.5,152500,0.263148056916758,0.263148056916758,0.251829860920338,0.254659409919443,13473878.7036592,0.0,1.0
1991-01-21,24.87,25.0,22.5,22.75,212700,0.281483534430958,0.282954899910492,0.254659409919443,0.257488958918548,18792747.542743,0.0,1.0
1991-01-22,25.5,25.75,25.0,25.25,241200,0.288613997908702,0.291443546907807,0.282954899910492,0.285784448909597,21310816.6775252,0.0,1.0
1991-01-23,25.25,25.75,25.0,25.0,86800,0.285784448909597,0.291443546907807,0.282954899910492,0.282954899910492,7669066.69821389,0.0,1.0
1991-01-24,25.37,25.75,25.25,25.25,131200,0.287142632429168,0.291443546907807,0.285784448909597,0.285784448909597,11591953.3502956,0.0,1.0
1991-01-25,25.75,25.75,25.25,25.25,190100,0.291443546907807,0.291443546907807,0.285784448909597,0.285784448909597,16795962.8955122,0.0,1.0
1991-01-28,25.88,26.75,25.5,25.5,252700,0.292914912387342,0.302761742904227,0.288613997908702,0.288613997908702,22326879.6617356,0.0,1.0
1991-01-29,27.75,28.25,25.75,26.0,309900,0.314079938900646,0.319739036898856,0.291443546907807,0.294273095906912,27380688.591895,0.0,1.0
1991-01-30,28.87,29.0,28.5,28.75,327700,0.326756318416636,0.328227683896171,0.322568585897961,0.325398134897066,28953377.3848467,0.0,1.0
1991-01-31,29.5,29.5,28.75,29.0,216400,0.333886781894381,0.333886781894381,0.325398134897066,0.328227683896171,19119654.7637498,0.0,1.0
1991-02-01,28.63,29.25,28.5,29.25,186900,0.324039951377496,0.331057232895276,0.322568585897961,0.331057232895276,16513232.3259928,0.0,1.0
1991-02-04,27.75,28.5,27.5,28.5,135300,0.314079938900646,0.322568585897961,0.311250389901541,0.322568585897961,11954201.8924924,0.0,1.0
1991-02-05,26.75,27.75,26.25,27.75,218200,0.302761742904227,0.314079938900646,0.297102644906017,0.314079938900646,19278690.7091045,0.0,1.0
1991-02-06,28.12,28.5,25.5,26.5,358200,0.318267671419322,0.322568585897961,0.288613997908702,0.299932193905122,31648153.1255785,0.0,1.0
1991-02-07,29.0,30.75,29.0,29.5,497100,0.328227683896171,0.348034526889905,0.328227683896171,0.333886781894381,43920426.9087802,0.0,1.0
1991-02-08,28.25,29.25,28.0,29.0,137600,0.319739036898856,0.331057232895276,0.316909487899751,0.328227683896171,12157414.4893345,0.0,1.0
1991-02-11,29.0,29.5,28.25,28.5,225400,0.328227683896171,0.333886781894381,0.319739036898856,0.322568585897961,19914834.4905232,0.0,1.0
1991-02-12,30.25,31.0,29.0,29.5,339000,0.342375428891696,0.35086407588901,0.328227683896171,0.333886781894381,29951769.708462,0.0,1.0
1991-02-13,31.75,32.0,31.0,31.0,339000,0.359352722886325,0.36218227188543,0.35086407588901,0.35086407588901,29951769.7084621,0.0,1.0
1991-02-14,29.37,32.5,28.5,32.0,395700,0.332415416414846,0.36784136988364,0.322568585897961,0.36218227188543,34961401.9871341,0.0,1.0
1991-02-15,30.0,30.5,29.5,29.75,77900,0.339545879892591,0.345204977890801,0.333886781894381,0.336716330893486,6882722.30173803,0.0,1.0
1991-02-19,29.75,30.25,29.75,30.0,18200,0.336716330893486,0.342375428891696,0.336716330893486,0.339545879892591,1608030.11414162,0.0,1.0
1991-02-20,30.0,30.0,29.5,29.75,27400,0.339545879892591,0.339545879892591,0.333886781894381,0.336716330893486,2420880.50150991,0.0,1.0
1991-02-21,29.62,29.88,29.25,29.5,72100,0.335244965413951,0.33818769637302,0.331057232895276,0.333886781894381,6370273.14448412,0.0,1.0
1991-02-22,31.25,32.0,30.5,30.5,286600,0.353693624888115,0.36218227188543,0.345204977890801,0.345204977890801,25322056.6325818,0.0,1.0
1991-02-25,30.75,32.0,30.75,31.5,129400,0.348034526889905,0.36218227188543,0.348034526889905,0.35652317388722,11432917.404941,0.0,1.0
1991-02-26,29.25,30.5,29.0,30.0,83600,0.331057232895276,0.345204977890801,0.328227683896171,0.339545879892591,7386336.12869448,0.0,1.0
1991-02-27,30.0,30.5,29.0,29.0,80900,0.339545879892591,0.345204977890801,0.328227683896171,0.328227683896171,7147782.21066248,0.0,1.0
1991-02-28,29.5,30.5,29.5,30.25,54200,0.333886781894381,0.345204977890801,0.333886781894381,0.342375428891696,4788749.02123494,0.0,1.0
1991-03-01,29.75,29.75,29.25,29.5,23100,0.336716330893486,0.336716330893486,0.331057232895276,0.333886781894381,2040961.29871821,0.0,1.0
1991-03-04,29.62,30.0,29.25,29.5,52000,0.335244965413951,0.339545879892591,0.331057232895276,0.333886781894381,4594371.75469035,0.0,1.0
1991-03-05,33.88,34.38,30.0,30.0,453200,0.383460480358699,0.389119578356909,0.339545879892591,0.339545879892591,40041716.9081859,0.0,1.0
1991-03-06,32.75,34.75,32.75,34.25,276200,0.370670918882745,0.393307310875584,0.370670918882745,0.387648212877374,24403182.2816437,0.0,1.0
1991-03-07,32.75,33.0,32.0,32.25,211100,0.370670918882745,0.37350046788185,0.36218227188543,0.365011820884535,18651382.2579833,0.0,1.0
1991-03-08,32.0,32.75,31.5,32.25,176200,0.36218227188543,0.370670918882745,0.35652317388722,0.365011820884535,15567851.9841623,0.0,1.0
1991-03-11,31.0,31.5,30.5,31.25,94400,0.35086407588901,0.35652317388722,0.345204977890801,0.353693624888115,8340551.80082249,0.0,1.0
1991-03-12,30.25,30.75,29.75,30.5,152000,0.342375428891696,0.348034526889905,0.336716330893486,0.345204977890801,13429702.0521718,0.0,1.0
1991-03-13,30.5,30.75,29.75,30.25,149400,0.345204977890801,0.348034526889905,0.336716330893486,0.342375428891696,13199983.4644373,0.0,1.0
1991-03-14,29.25,31.25,28.75,31.0,301800,0.331057232895276,0.353693624888115,0.325398134897066,0.35086407588901,26665026.837799,0.0,1.0
1991-03-15,27.25,29.5,26.5,29.25,431400,0.308420840902437,0.333886781894381,0.299932193905122,0.331057232895276,38115614.9033349,0.0,1.0
1991-03-18,28.25,28.5,27.0,27.25,227100,0.319739036898856,0.322568585897961,0.305591291903332,0.308420840902437,20065035.1055804,0.0,1.0
1991-03-19,27.25,27.62,26.5,27.25,165300,0.308420840902437,0.312608573421112,0.299932193905122,0.308420840902437,14604800.9817368,0.0,1.0
1991-03-20,27.25,27.75,26.87,27.5,65100,0.308420840902437,0.314079938900646,0.304119926423797,0.311250389901541,5751800.02366041,0.0,1.0
1991-03-21,26.87,27.5,26.75,27.5,160500,0.304119926423797,0.311250389901541,0.302761742904227,0.311250389901541,14180705.1274577,0.0,1.0
1991-03-22,27.0,27.25,26.75,27.0,182100,0.305591291903332,0.308420840902437,0.302761742904227,0.305591291903332,16089136.4717137,0.0,1.0
1991-03-25,26.75,27.5,26.75,27.25,125500,0.302761742904227,0.311250389901541,0.302761742904227,0.308420840902437,11088339.5233392,0.0,1.0
1991-03-26,29.37,29.5,26.75,26.75,258600,0.332415416414846,0.333886781894381,0.302761742904227,0.302761742904227,22848164.149287,0.0,1.0
1991-03-27,30.38,31.25,30.0,30.0,427800,0.34384679437123,0.353693624888115,0.339545879892591,0.339545879892591,37797543.0126256,0.0,1.0
1991-03-28,29.75,30.75,29.75,30.75,133800,0.336716330893486,0.348034526889905,0.336716330893486,0.348034526889905,11821671.9380302,0.0,1.0
1991-04-01,30.5,30.63,29.75,30.25,127400,0.345204977890801,0.346676343370335,0.336716330893486,0.342375428891696,11256210.7989913,0.0,1.0
1991-04-02,31.5,31.5,30.5,30.75,261900,0.35652317388722,0.35652317388722,0.345204977890801,0.348034526889905,23139730.0491039,0.0,1.0
1991-04-03,31.5,32.25,31.5,31.75,216100,0.35652317388722,0.365011820884535,0.35652317388722,0.359352722886325,19093148.7728574,0.0,1.0
1991-04-04,31.0,31.75,30.25,31.25,227600,0.35086407588901,0.359352722886325,0.342375428891696,0.353693624888115,20109211.7570678,0.0,1.0
1991-04-05,30.5,31.5,30.0,31.5,191600,0.345204977890801,0.35652317388722,0.339545879892591,0.35652317388722,16928492.8499744,0.0,1.0
1991-04-08,31.5,31.75,30.25,30.5,93000,0.35652317388722,0.359352722886325,0.342375428891696,0.345204977890801,8216857.17665774,0.0,1.0
1991-04-09,31.37,32.5,31.25,32.0,69300,0.355051808407686,0.36784136988364,0.353693624888115,0.36218227188543,6122883.89615463,0.0,1.0
1991-04-10,31.25,31.5,30.5,31.25,111700,0.353693624888115,0.35652317388722,0.345204977890801,0.353693624888115,9869063.94228677,0.0,1.0
1991-04-11,33.25,34.25,31.75,31.75,250300,0.376330016880955,0.387648212877374,0.359352722886325,0.359352722886325,22114831.734596,0.0,1.0
1991-04-12,33.5,34.25,32.25,33.5,128900,0.37915956588006,0.387648212877374,0.365011820884535,0.37915956588006,11388740.7534536,0.0,1.0
1991-04-15,32.75,33.25,32.25,33.25,54600,0.370670918882745,0.376330016880955,0.365011820884535,0.376330016880955,4824090.34242486,0.0,1.0
1991-04-16,34.75,35.25,32.5,32.5,279200,0.393307310875584,0.398966408873794,0.36784136988364,0.36784136988364,24668242.1905682,0.0,1.0
1991-04-17,37.75,38.0,35.0,35.25,688200,0.427261898864843,0.430091447863948,0.396136859874689,0.398966408873794,60804743.1072673,0.0,1.0
1991-04-18,37.25,37.5,37.0,37.25,489400,0.421602800866633,0.424432349865738,0.418773251867529,0.421602800866633,43240106.4758742,0.0,1.0
1991-04-19,36.5,37.0,36.25,36.75,373700,0.413114153869319,0.418773251867529,0.410284604870214,0.415943702868424,33017629.3216881,0.0,1.0
1991-04-22,36.63,36.75,36.25,36.5,211400,0.414585519348853,0.415943702868424,0.410284604870214,0.413114153869319,18677888.2488758,0.0,1.0
1991-04-23,37.62,37.75,36.5,36.75,661600,0.425790533385309,0.427261898864843,0.413114153869319,0.415943702868424,58454545.2481372,0.0,1.0
1991-04-24,34.25,38.0,34.25,37.75,369400,0.387648212877374,0.430091447863948,0.387648212877374,0.427261898864843,32637710.1188965,0.0,1.0
1991-04-25,32.5,33.75,32.25,33.75,239900,0.36784136988364,0.381989114879165,0.365011820884535,0.381989114879165,21195957.383658,0.0,1.0
1991-04-26,32.0,32.25,31.25,32.25,220500,0.36218227188543,0.365011820884535,0.353693624888115,0.365011820884535,19481903.3059466,0.0,1.0
1991-04-29,30.75,32.25,30.25,32.25,157300,0.348034526889905,0.365011820884535,0.342375428891696,0.365011820884535,13897974.5579383,0.0,1.0
1991-04-30,31.25,31.5,29.75,30.5,304500,0.353693624888115,0.35652317388722,0.336716330893486,0.345204977890801,26903580.755831,0.0,1.0
1991-05-01,32.63,33.0,30.75,31.0,227400,0.369312735363174,0.37350046788185,0.348034526889905,0.35086407588901,20091541.0964728,0.0,1.0
1991-05-02,31.5,32.75,31.25,32.5,146600,0.35652317388722,0.370670918882745,0.353693624888115,0.36784136988364,12952594.2161078,0.0,1.0
1991-05-03,31.25,31.88,30.75,31.0,170500,0.353693624888115,0.36082408836586,0.348034526889905,0.35086407588901,15064238.1572059,0.0,1.0
1991-05-06,31.62,31.75,31.0,31.0,92700,0.357881357406791,0.359352722886325,0.35086407588901,0.35086407588901,8190351.18576528,0.0,1.0
1991-05-07,30.75,31.75,30.75,31.5,154400,0.348034526889905,0.359352722886325,0.348034526889905,0.35652317388722,13641749.9793114,0.0,1.0
1991-05-08,31.25,31.5,30.5,30.5,80500,0.353693624888115,0.35652317388722,0.345204977890801,0.345204977890801,7112440.88947256,0.0,1.0
1991-05-09,31.75,32.5,31.75,32.25,123600,0.359352722886325,0.36784136988364,0.359352722886325,0.365011820884535,10920468.2476871,0.0,1.0
1991-05-10,30.87,32.5,30.75,32.5,87500,0.349392710409476,0.36784136988364,0.348034526889905,0.36784136988364,7730914.01029625,0.0,1.0
1991-05-13,31.37,31.88,30.75,31.0,130800,0.355051808407686,0.36082408836586,0.348034526889905,0.35086407588901,11556612.0291057,0.0,1.0
1991-05-14,31.25,31.62,30.25,30.75,482700,0.353693624888115,0.357881357406791,0.342375428891696,0.348034526889905,42648139.3459429,0.0,1.0
1991-05-15,29.75,31.0,29.5,30.5,672500,0.336716330893486,0.35086407588901,0.333886781894381,0.345204977890801,59417596.2505626,0.0,1.0
1991-05-16,30.75,30.75,29.75,30.75,379300,0.348034526889905,0.348034526889905,0.336716330893486,0.348034526889905,33512407.8183471,0.0,1.0
1991-05-17,29.62,30.5,29.25,30.5,300700,0.335244965413951,0.345204977890801,0.331057232895276,0.345204977890801,26567838.2045267,0.0,1.0
1991-05-20,29.37,29.75,29.25,29.5,138000,0.332415416414846,0.336716330893486,0.331057232895276,0.333886781894381,12192755.8105244,0.0,1.0
1991-05-21,28.87,29.75,28.75,29.75,53200,0.326756318416636,0.336716330893486,0.325398134897066,0.336716330893486,4700395.71826013,0.0,1.0
1991-05-22,29.5,29.75,29.0,29.0,141000,0.333886781894381,0.336716330893486,0.328227683896171,0.328227683896171,12457815.7194488,0.0,1.0
1991-05-23,29.0,30.0,28.0,29.5,233300,0.328227683896171,0.339545879892591,0.316909487899751,0.333886781894381,20612825.5840242,0.0,1.0
1991-05-24,29.0,29.5,29.0,29.5,38400,0.328227683896171,0.333886781894381,0.328227683896171,0.333886781894381,3392766.83423287,0.0,1.0
1991-05-28,31.5,31.5,29.25,29.5,157600,0.35652317388722,0.35652317388722,0.331057232895276,0.333886781894381,13924480.5488308,0.0,1.0
1991-05-29,30.38,31.75,30.0,31.5,234500,0.34384679437123,0.359352722886325,0.339545879892591,0.35652317388722,20718849.547594,0.0,1.0
1991-05-30,32.5,32.5,30.5,30.75,211700,0.36784136988364,0.36784136988364,0.345204977890801,0.348034526889905,18704394.2397682,0.0,1.0
1991-05-31,33.5,34.0,32.5,32.5,170500,0.37915956588006,0.384818663878269,0.36784136988364,0.36784136988364,15064238.1572058,0.0,1.0
1991-06-03,34.75,34.75,33.25,33.25,260300,0.393307310875584,0.393307310875584,0.376330016880955,0.376330016880955,22998364.7643442,0.0,1.0
1991-06-04,34.5,34.75,33.75,34.75,319400,0.390477761876479,0.393307310875584,0.381989114879165,0.393307310875584,28220044.9701557,0.0,1.0
1991-06-05,34.25,34.5,33.75,34.25,178300,0.387648212877374,0.390477761876479,0.381989114879165,0.387648212877374,15753393.9204094,0.0,1.0
1991-06-06,33.75,34.25,33.5,34.25,48100,0.381989114879165,0.387648212877374,0.37915956588006,0.387648212877374,4249793.87308857,0.0,1.0
1991-06-07,34.0,34.25,33.0,33.0,130700,0.384818663878269,0.387648212877374,0.37350046788185,0.37350046788185,11547776.6988083,0.0,1.0
1991-06-10,33.5,34.25,33.5,34.25,80800,0.37915956588006,0.387648212877374,0.37915956588006,0.387648212877374,7138946.88036499,0.0,1.0
1991-06-11,32.25,33.25,31.5,33.25,208900,0.365011820884535,0.376330016880955,0.35652317388722,0.376330016880955,18457004.9914387,0.0,1.0
1991-06-12,30.5,31.25,29.75,31.0,261600,0.345204977890801,0.353693624888115,0.336716330893486,0.35086407588901,23113224.0582114,0.0,1.0
1991-06-13,30.75,31.0,30.25,31.0,184600,0.348034526889905,0.35086407588901,0.342375428891696,0.35086407588901,16310019.7291508,0.0,1.0
1991-06-14,32.75,32.75,31.0,31.25,104200,0.370670918882745,0.370670918882745,0.35086407588901,0.353693624888115,9206414.16997566,0.0,1.0
1991-06-17,33.0,33.75,32.25,32.5,109700,0.37350046788185,0.381989114879165,0.365011820884535,0.36784136988364,9692357.33633713,0.0,1.0
1991-06-18,31.75,33.25,31.0,33.25,158500,0.359352722886325,0.376330016880955,0.35086407588901,0.376330016880955,14003998.5215081,0.0,1.0
1991-06-19,31.25,31.75,30.0,31.0,264000,0.353693624888115,0.359352722886325,0.339545879892591,0.35086407588901,23325271.985351,0.0,1.0
1991-06-20,30.5,31.0,30.25,30.25,332100,0.345204977890801,0.35086407588901,0.342375428891696,0.342375428891696,29342131.9179358,0.0,1.0
1991-06-21,30.25,31.0,29.88,30.75,177000,0.342375428891696,0.35086407588901,0.33818769637302,0.348034526889905,15638534.6265421,0.0,1.0
1991-06-24,28.75,29.75,28.5,29.5,186800,0.325398134897066,0.336716330893486,0.322568585897961,0.333886781894381,16504396.9956953,0.0,1.0
1991-06-25,28.38,29.25,28.25,29.25,219700,0.321210402378391,0.331057232895276,0.319739036898856,0.331057232895276,19411220.6635667,0.0,1.0
1991-06-26,29.0,29.5,28.5,28.5,151700,0.328227683896171,0.333886781894381,0.322568585897961,0.322568585897961,13403196.0612793,0.0,1.0
1991-06-27,28.5,29.0,28.25,29.0,216400,0.322568585897961,0.328227683896171,0.319739036898856,0.328227683896171,19119654.7637498,0.0,1.0
1991-06-28,28.5,28.75,27.75,28.75,137100,0.322568585897961,0.325398134897066,0.314079938900646,0.325398134897066,12113237.8378471,0.0,1.0
1991-07-01,29.5,29.5,28.5,28.63,246600,0.333886781894381,0.333886781894381,0.322568585897961,0.324039951377496,21787924.5135892,0.0,1.0
1991-07-02,29.25,29.25,28.75,28.87,115900,0.331057232895276,0.331057232895276,0.325398134897066,0.326756318416636,10240147.814781,0.0,1.0
1991-07-03,29.0,29.5,28.75,29.0,208300,0.328227683896171,0.333886781894381,0.325398134897066,0.328227683896171,18403993.0096538,0.0,1.0
1991-07-05,29.25,29.25,29.0,29.25,16400,0.331057232895276,0.331057232895276,0.328227683896171,0.331057232895276,1448994.16878696,0.0,1.0
1991-07-08,30.25,30.75,29.0,29.0,92600,0.342375428891696,0.348034526889905,0.328227683896171,0.328227683896171,8181515.8554678,0.0,1.0
1991-07-09,30.38,31.25,30.25,31.25,140300,0.34384679437123,0.353693624888115,0.342375428891696,0.353693624888115,12395968.4073665,0.0,1.0
1991-07-10,30.25,31.25,30.0,30.25,295500,0.342375428891696,0.353693624888115,0.339545879892591,0.342375428891696,26108401.0290576,0.0,1.0
1991-07-11,30.0,30.5,29.5,30.25,132000,0.339545879892591,0.345204977890801,0.333886781894381,0.342375428891696,11662635.9926755,0.0,1.0
1991-07-12,28.75,30.0,28.5,29.75,400700,0.325398134897066,0.339545879892591,0.322568585897961,0.336716330893486,35403168.5020081,0.0,1.0
1991-07-15,29.5,29.5,28.0,28.0,143200,0.333886781894381,0.333886781894381,0.316909487899751,0.316909487899751,12652192.9859934,0.0,1.0
1991-07-16,29.5,30.25,29.0,29.5,88900,0.333886781894381,0.342375428891696,0.328227683896171,0.333886781894381,7854608.63446099,0.0,1.0
1991-07-17,29.88,30.0,28.5,28.5,161600,0.33818769637302,0.339545879892591,0.322568585897961,0.322568585897961,14277893.76073,0.0,1.0
1991-07-18,30.5,31.0,29.5,29.5,109200,0.345204977890801,0.35086407588901,0.333886781894381,0.333886781894381,9648180.68484972,0.0,1.0
1991-07-19,30.5,30.5,30.25,30.25,27500,0.345204977890801,0.345204977890801,0.342375428891696,0.342375428891696,2429715.83180739,0.0,1.0
1991-07-22,30.25,31.0,30.0,30.25,177900,0.342375428891696,0.35086407588901,0.339545879892591,0.342375428891696,15718052.5992195,0.0,1.0
1991-07-23,29.62,30.5,29.25,30.5,135300,0.335244965413951,0.345204977890801,0.331057232895276,0.345204977890801,11954201.8924924,0.0,1.0
1991-07-24,29.88,30.25,29.5,29.75,169200,0.33818769637302,0.342375428891696,0.333886781894381,0.336716330893486,14949378.8633386,0.0,1.0
1991-07-25,29.75,30.25,29.5,30.0,260600,0.336716330893486,0.342375428891696,0.333886781894381,0.339545879892591,23024870.7552366,0.0,1.0
1991-07-26,30.25,30.25,29.5,29.5,287900,0.342375428891696,0.342375428891696,0.333886781894381,0.333886781894381,25436915.926449,0.0,1.0
1991-07-29,30.12,30.5,29.75,30.25,35300,0.340904063412161,0.345204977890801,0.336716330893486,0.342375428891696,3118871.59501095,0.0,1.0
1991-07-30,31.0,31.5,29.75,29.75,108700,0.35086407588901,0.35652317388722,0.336716330893486,0.336716330893486,9604004.03336233,0.0,1.0
1991-07-31,32.5,32.5,31.25,31.5,403400,0.36784136988364,0.36784136988364,0.353693624888115,0.35652317388722,35641722.4200401,0.0,1.0
1991-08-01,33.37,34.0,31.75,32.5,363900,0.377688200400525,0.384818663878269,0.359352722886325,0.36784136988364,32151766.952535,0.0,1.0
1991-08-02,31.75,34.0,31.75,34.0,474300,0.359352722886325,0.384818663878269,0.359352722886325,0.384818663878269,41905971.6009545,0.0,1.0
1991-08-05,29.88,30.87,29.5,30.5,940500,0.33818769637302,0.349392710409476,0.333886781894381,0.345204977890801,83096281.447813,0.0,1.0
1991-08-06,30.12,31.0,29.75,31.0,443300,0.340904063412161,0.35086407588901,0.336716330893486,0.35086407588901,39167019.2087352,0.0,1.0
1991-08-07,29.25,30.5,29.0,30.5,391200,0.331057232895276,0.345204977890801,0.328227683896171,0.345204977890801,34563812.1237474,0.0,1.0
1991-08-08,30.0,30.25,29.25,29.5,139800,0.339545879892591,0.342375428891696,0.331057232895276,0.333886781894381,12351791.755879,0.0,1.0
1991-08-09,30.0,30.25,28.75,30.25,190200,0.339545879892591,0.342375428891696,0.325398134897066,0.342375428891696,16804798.2258097,0.0,1.0
1991-08-12,29.25,30.25,29.25,30.0,199300,0.331057232895276,0.342375428891696,0.331057232895276,0.339545879892591,17608813.2828805,0.0,1.0
1991-08-13,28.0,29.5,28.0,29.25,387100,0.316909487899751,0.333886781894381,0.316909487899751,0.331057232895276,34201563.5815507,0.0,1.0
1991-08-14,27.75,28.0,26.5,28.0,1326900,0.314079938900646,0.316909487899751,0.299932193905122,0.316909487899751,117235997.717281,0.0,1.0
1991-08-15,29.0,29.25,27.5,28.25,337600,0.328227683896171,0.331057232895276,0.311250389901541,0.319739036898856,29828075.0842973,0.0,1.0
1991-08-16,28.63,29.5,28.25,28.75,144300,0.324039951377496,0.333886781894381,0.319739036898856,0.325398134897066,12749381.6192657,0.0,1.0
1991-08-19,29.0,29.5,26.25,26.5,268200,0.328227683896171,0.333886781894381,0.297102644906017,0.299932193905122,23696355.8578452,0.0,1.0
1991-08-20,28.25,29.75,28.0,29.5,136500,0.319739036898856,0.336716330893486,0.316909487899751,0.333886781894381,12060225.8560622,0.0,1.0
1991-08-21,29.88,30.5,29.25,29.5,229600,0.33818769637302,0.345204977890801,0.331057232895276,0.333886781894381,20285918.3630174,0.0,1.0
1991-08-22,29.75,30.0,28.25,30.0,303500,0.336716330893486,0.339545879892591,0.319739036898856,0.339545879892591,26815227.4528561,0.0,1.0
1991-08-23,29.75,30.25,29.0,29.0,160600,0.336716330893486,0.342375428891696,0.328227683896171,0.328227683896171,14189540.4577552,0.0,1.0
1991-08-26,31.75,31.75,29.75,30.0,311900,0.359352722886325,0.359352722886325,0.336716330893486,0.339545879892591,27557395.1978446,0.0,1.0
1991-08-27,31.25,32.5,31.25,32.25,116000,0.353693624888115,0.36784136988364,0.353693624888115,0.365011820884535,10248983.1450785,0.0,1.0
1991-08-28,31.62,31.75,31.25,31.25,22100,0.357881357406791,0.359352722886325,0.353693624888115,0.353693624888115,1952607.9957434,0.0,1.0
1991-08-29,31.0,31.75,30.5,31.75,146800,0.35086407588901,0.359352722886325,0.345204977890801,0.359352722886325,12970264.8767028,0.0,1.0
1991-08-30,29.75,31.0,29.75,30.5,44800,0.336716330893486,0.35086407588901,0.336716330893486,0.345204977890801,3958227.97327168,0.0,1.0
1991-09-03,28.75,30.25,28.5,30.25,207400,0.325398134897066,0.342375428891696,0.322568585897961,0.342375428891696,18324475.0369765,0.0,1.0
1991-09-04,28.5,29.0,28.25,29.0,289400,0.322568585897961,0.328227683896171,0.319739036898856,0.328227683896171,25569445.8809113,0.0,1.0
1991-09-05,28.38,28.75,28.25,28.25,212600,0.321210402378391,0.325398134897066,0.319739036898856,0.319739036898856,18783912.2124455,0.0,1.0
1991-09-06,30.5,31.0,28.75,29.25,185800,0.345204977890801,0.35086407588901,0.325398134897066,0.331057232895276,16416043.6927205,0.0,1.0
1991-09-09,31.25,31.5,30.25,30.25,116700,0.353693624888115,0.35652317388722,0.342375428891696,0.342375428891696,10310830.4571608,0.0,1.0
1991-09-10,29.0,31.25,28.5,31.25,154400,0.328227683896171,0.353693624888115,0.322568585897961,0.353693624888115,13641749.9793113,0.0,1.0
1991-09-11,30.25,30.5,28.75,29.5,200100,0.342375428891696,0.345204977890801,0.325398134897066,0.333886781894381,17679495.9252603,0.0,1.0
1991-09-12,29.5,30.5,29.25,30.25,259600,0.333886781894381,0.345204977890801,0.331057232895276,0.342375428891696,22936517.4522618,0.0,1.0
1991-09-13,28.5,29.0,28.5,28.75,145200,0.322568585897961,0.328227683896171,0.322568585897961,0.325398134897066,12828899.5919431,0.0,1.0
1991-09-16,28.5,29.0,28.25,29.0,125300,0.322568585897961,0.328227683896171,0.319739036898856,0.328227683896171,11070668.8627442,0.0,1.0
1991-09-17,28.75,29.25,28.25,29.0,125000,0.325398134897066,0.331057232895276,0.319739036898856,0.328227683896171,11044162.8718518,0.0,1.0
1991-09-18,28.5,28.75,28.5,28.5,48000,0.322568585897961,0.325398134897066,0.322568585897961,0.322568585897961,4240958.54279109,0.0,1.0
1991-09-19,28.87,29.5,28.25,28.75,269600,0.326756318416636,0.333886781894381,0.319739036898856,0.325398134897066,23820050.48201,0.0,1.0
1991-09-20,29.0,29.25,28.25,29.0,249700,0.328227683896171,0.331057232895276,0.319739036898856,0.328227683896171,22061819.7528112,0.0,1.0
1991-09-23,28.75,29.25,28.0,28.75,86300,0.325398134897066,0.331057232895276,0.316909487899751,0.325398134897066,7624890.04672648,0.0,1.0
1991-09-24,27.88,29.0,27.25,29.0,702500,0.315551304380181,0.328227683896171,0.308420840902437,0.328227683896171,62068195.3398071,0.0,1.0
1991-09-25,27.5,28.0,27.25,28.0,435100,0.311250389901541,0.316909487899751,0.308420840902437,0.316909487899751,38442522.1243418,0.0,1.0
1991-09-26,28.0,28.25,27.25,27.5,136800,0.316909487899751,0.319739036898856,0.308420840902437,0.311250389901541,12086731.8469546,0.0,1.0
1991-09-27,27.37,28.75,27.25,28.25,333300,0.309779024422007,0.325398134897066,0.308420840902437,0.319739036898856,29448155.8815056,0.0,1.0
1991-09-30,26.25,27.5,25.75,27.25,322500,0.297102644906017,0.311250389901541,0.291443546907807,0.308420840902437,28493940.2093776,0.0,1.0
1991-10-01,25.25,26.5,24.0,26.5,444000,0.285784448909597,0.299932193905122,0.271636703914073,0.299932193905122,39228866.5208176,0.0,1.0
1991-10-02,25.0,25.75,24.75,25.25,211600,0.282954899910492,0.291443546907807,0.280125350911387,0.285784448909597,18695558.9094707,0.0,1.0
1991-10-03,23.25,25.0,22.75,24.5,603500,0.263148056916758,0.282954899910492,0.257488958918548,0.277295801912282,53321218.3453004,0.0,1.0
1991-10-04,23.75,24.5,23.0,23.25,146200,0.268807154914968,0.277295801912282,0.260318507917653,0.263148056916758,12917252.8949178,0.0,1.0
1991-10-07,24.25,24.5,23.88,24.0,82200,0.274466252913177,0.277295801912282,0.270278520394502,0.271636703914073,7262641.50452976,0.0,1.0
1991-10-08,24.0,24.75,23.5,24.0,111500,0.271636703914073,0.280125350911387,0.265977605915863,0.271636703914073,9851393.28169179,0.0,1.0
1991-10-09,23.25,24.25,22.5,24.0,122400,0.263148056916758,0.274466252913177,0.254659409919443,0.271636703914073,10814444.2841173,0.0,1.0
1991-10-10,24.0,24.5,23.5,24.0,164800,0.271636703914073,0.277295801912282,0.265977605915863,0.271636703914073,14560624.3302494,0.0,1.0
1991-10-11,24.25,24.75,24.0,24.5,80000,0.274466252913177,0.280125350911387,0.271636703914073,0.277295801912282,7068264.23798516,0.0,1.0
1991-10-14,25.5,25.75,25.0,25.0,133600,0.288613997908702,0.291443546907807,0.282954899910492,0.282954899910492,11804001.2774352,0.0,1.0
1991-10-15,27.75,28.0,24.5,25.75,291500,0.314079938900646,0.316909487899751,0.277295801912282,0.291443546907807,25754987.8171584,0.0,1.0
1991-10-16,28.0,28.25,27.5,27.62,124500,0.316909487899751,0.319739036898856,0.311250389901541,0.312608573421112,10999986.2203644,0.0,1.0
1991-10-17,26.12,28.0,25.5,27.25,308800,0.295631279426482,0.316909487899751,0.288613997908702,0.308420840902437,27283499.9586227,0.0,1.0
1991-10-18,26.25,26.5,25.5,26.25,56000,0.297102644906017,0.299932193905122,0.288613997908702,0.297102644906017,4947784.9665896,0.0,1.0
1991-10-21,25.75,26.5,25.5,26.5,50500,0.291443546907807,0.299932193905122,0.288613997908702,0.299932193905122,4461841.80022813,0.0,1.0
1991-10-22,26.5,26.75,26.12,26.75,52100,0.299932193905122,0.302761742904227,0.295631279426482,0.302761742904227,4603207.08498783,0.0,1.0
1991-10-23,25.5,26.5,25.0,26.5,184200,0.288613997908702,0.299932193905122,0.282954899910492,0.299932193905122,16274678.4079608,0.0,1.0
1991-10-24,25.5,25.5,25.0,25.25,150100,0.288613997908702,0.288613997908702,0.282954899910492,0.285784448909597,13261830.7765196,0.0,1.0
1991-10-25,25.5,25.75,25.0,25.25,107900,0.288613997908702,0.291443546907807,0.282954899910492,0.285784448909597,9533321.39098248,0.0,1.0
1991-10-28,25.75,26.0,25.25,25.75,99400,0.291443546907807,0.294273095906912,0.285784448909597,0.291443546907807,8782318.31569655,0.0,1.0
1991-10-29,25.0,25.75,24.5,25.75,98300,0.282954899910492,0.291443546907807,0.277295801912282,0.291443546907807,8685129.68242426,0.0,1.0
1991-10-30,24.25,25.0,23.75,25.0,114000,0.274466252913177,0.282954899910492,0.268807154914968,0.282954899910492,10072276.5391289,0.0,1.0
1991-10-31,24.25,24.25,23.75,24.25,230000,0.274466252913177,0.274466252913177,0.268807154914968,0.274466252913177,20321259.6842073,0.0,1.0
1991-11-01,24.0,25.5,24.0,25.25,149300,0.271636703914073,0.288613997908702,0.271636703914073,0.285784448909597,13191148.1341398,0.0,1.0
1991-11-04,24.0,24.25,24.0,24.25,41400,0.271636703914073,0.274466252913177,0.271636703914073,0.274466252913177,3657826.74315731,0.0,1.0
1991-11-05,23.75,24.5,23.5,24.5,59200,0.268807154914968,0.277295801912282,0.265977605915863,0.277295801912282,5230515.53610901,0.0,1.0
1991-11-06,24.75,24.75,23.75,24.0,161500,0.280125350911387,0.280125350911387,0.268807154914968,0.271636703914073,14269058.4304325,0.0,1.0
1991-11-07,25.5,25.5,24.25,24.25,172500,0.288613997908702,0.288613997908702,0.274466252913177,0.274466252913177,15240944.7631555,0.0,1.0
1991-11-08,25.25,25.5,25.0,25.5,34500,0.285784448909597,0.288613997908702,0.282954899910492,0.288613997908702,3048188.9526311,0.0,1.0
1991-11-11,26.5,26.75,25.25,25.5,147900,0.299932193905122,0.302761742904227,0.285784448909597,0.288613997908702,13067453.509975,0.0,1.0
1991-11-12,26.5,28.0,26.5,27.75,121300,0.299932193905122,0.316909487899751,0.299932193905122,0.314079938900646,10717255.650845,0.0,1.0
1991-11-13,25.75,27.25,25.5,26.25,175400,0.291443546907807,0.308420840902437,0.288613997908702,0.297102644906017,15497169.3417824,0.0,1.0
1991-11-14,25.0,26.25,24.25,26.0,474400,0.282954899910492,0.297102644906017,0.274466252913177,0.294273095906912,41914806.931252,0.0,1.0
1991-11-15,24.0,25.0,24.0,25.0,188200,0.271636703914073,0.282954899910492,0.271636703914073,0.282954899910492,16628091.61986,0.0,1.0
1991-11-18,24.63,24.75,24.0,24.25,156300,0.278767167391817,0.280125350911387,0.271636703914073,0.274466252913177,13809621.2549635,0.0,1.0
1991-11-19,23.62,24.12,22.5,24.12,303700,0.267335789435433,0.272994887433643,0.254659409919443,0.272994887433643,26832898.1134511,0.0,1.0
1991-11-20,24.0,24.0,23.25,23.5,243800,0.271636703914073,0.271636703914073,0.263148056916758,0.265977605915863,21540535.2652597,0.0,1.0
1991-11-21,23.0,23.75,22.75,23.25,216200,0.260318507917653,0.268807154914968,0.257488958918548,0.263148056916758,19101984.1031549,0.0,1.0
1991-11-22,27.0,27.25,25.5,25.75,418300,0.305591291903332,0.308420840902437,0.288613997908702,0.291443546907807,36958186.6343648,0.0,1.0
1991-11-25,28.5,29.0,26.75,27.5,491000,0.322568585897961,0.328227683896171,0.302761742904227,0.311250389901541,43381471.7606339,0.0,1.0
1991-11-26,28.25,29.25,26.75,29.25,307600,0.319739036898856,0.331057232895276,0.302761742904227,0.331057232895276,27177475.9950529,0.0,1.0
1991-11-27,27.25,28.0,26.5,27.75,164600,0.308420840902437,0.316909487899751,0.299932193905122,0.314079938900646,14542953.6696544,0.0,1.0
1991-11-29,27.0,27.0,27.0,27.0,300,0.305591291903332,0.305591291903332,0.305591291903332,0.305591291903332,26505.9908924443,0.0,1.0
1991-12-02,28.87,29.0,26.25,26.25,218700,0.326756318416636,0.328227683896171,0.297102644906017,0.297102644906017,19322867.3605919,0.0,1.0
1991-12-03,29.5,30.25,28.75,29.0,535600,0.333886781894381,0.342375428891696,0.325398134897066,0.328227683896171,47322029.0733106,0.0,1.0
1991-12-04,28.63,29.5,28.25,29.5,348300,0.324039951377496,0.333886781894381,0.319739036898856,0.333886781894381,30773455.4261278,0.0,1.0
1991-12-05,27.75,28.25,26.5,28.25,172300,0.314079938900646,0.319739036898856,0.299932193905122,0.319739036898856,15223274.1025605,0.0,1.0
1991-12-06,27.25,27.75,26.75,27.25,91900,0.308420840902437,0.314079938900646,0.302761742904227,0.308420840902437,8119668.54338543,0.0,1.0
1991-12-09,27.0,28.5,27.0,27.75,161200,0.305591291903332,0.322568585897961,0.305591291903332,0.314079938900646,14242552.4395401,0.0,1.0
1991-12-10,27.75,27.75,26.75,27.25,49300,0.314079938900646,0.314079938900646,0.302761742904227,0.308420840902437,4355817.83665835,0.0,1.0
1991-12-11,27.0,27.75,26.75,27.75,107400,0.305591291903332,0.314079938900646,0.302761742904227,0.314079938900646,9489144.73949505,0.0,1.0
1991-12-12,27.75,28.0,27.0,27.25,69000,0.314079938900646,0.316909487899751,0.305591291903332,0.308420840902437,6096377.9052622,0.0,1.0
1991-12-13,28.0,28.75,27.75,28.0,165700,0.316909487899751,0.325398134897066,0.314079938900646,0.316909487899751,14640142.3029268,0.0,1.0
1991-12-16,27.13,27.75,26.75,27.75,43400,0.307062657382866,0.314079938900646,0.302761742904227,0.314079938900646,3834533.34910695,0.0,1.0
1991-12-17,26.63,27.5,26.63,27.0,100000,0.301403559384656,0.311250389901541,0.301403559384656,0.305591291903332,8835330.29748145,0.0,1.0
1991-12-18,26.75,27.0,26.5,26.75,168500,0.302761742904227,0.305591291903332,0.299932193905122,0.302761742904227,14887531.5512562,0.0,1.0
1991-12-19,27.25,27.25,26.25,26.75,41900,0.308420840902437,0.308420840902437,0.297102644906017,0.302761742904227,3702003.39464472,0.0,1.0
1991-12-20,28.12,28.25,27.5,27.5,111000,0.318267671419322,0.319739036898856,0.311250389901541,0.311250389901541,9807216.63020439,0.0,1.0
1991-12-23,29.0,29.25,27.5,27.5,67200,0.328227683896171,0.331057232895276,0.311250389901541,0.311250389901541,5937341.95990753,0.0,1.0
1991-12-24,30.0,30.75,29.0,29.0,190600,0.339545879892591,0.348034526889905,0.328227683896171,0.328227683896171,16840139.5469996,0.0,1.0
1991-12-26,32.25,32.25,30.12,30.25,104600,0.365011820884535,0.365011820884535,0.340904063412161,0.342375428891696,9241755.49116558,0.0,1.0
1991-12-27,32.25,32.25,31.25,32.0,159100,0.365011820884535,0.365011820884535,0.353693624888115,0.36218227188543,14057010.503293,0.0,1.0
1991-12-30,35.5,35.5,31.75,32.5,428800,0.401795957872899,0.401795957872899,0.359352722886325,0.36784136988364,37885896.3156004,0.0,1.0
1991-12-31,35.25,36.5,35.25,36.38,368200,0.398966408873794,0.413114153869319,0.398966408873794,0.411755970349748,32531686.1553267,0.0,1.0
1992-01-02,33.5,34.75,32.25,34.75,246100,0.37915956588006,0.393307310875584,0.365011820884535,0.393307310875584,21743747.8621018,0.0,1.0
1992-01-03,33.5,34.25,32.75,34.25,88200,0.37915956588006,0.387648212877374,0.370670918882745,0.387648212877374,7792761.32237862,0.0,1.0
1992-01-06,33.62,34.25,33.25,33.75,170900,0.38051774939963,0.387648212877374,0.376330016880955,0.381989114879165,15099579.4783958,0.0,1.0
1992-01-07,33.75,34.25,33.25,33.75,214700,0.381989114879165,0.387648212877374,0.376330016880955,0.381989114879165,18969454.1486926,0.0,1.0
1992-01-08,35.75,37.5,33.5,33.5,382300,0.404625506872004,0.424432349865738,0.37915956588006,0.37915956588006,33777467.7272715,0.0,1.0
1992-01-09,37.25,37.75,35.75,35.75,344400,0.421602800866633,0.427261898864843,0.404625506872004,0.404625506872004,30428877.5445261,0.0,1.0
1992-01-10,36.25,37.25,34.75,37.13,334100,0.410284604870214,0.421602800866633,0.393307310875584,0.420244617347063,29518838.5238855,0.0,1.0
1992-01-13,35.25,36.5,34.75,36.0,90500,0.398966408873794,0.413114153869319,0.393307310875584,0.407455055871109,7995973.9192207,0.0,1.0
1992-01-14,36.0,36.0,35.0,35.25,51500,0.407455055871109,0.407455055871109,0.396136859874689,0.398966408873794,4550195.10320294,0.0,1.0
1992-01-15,36.25,37.25,35.75,36.0,186700,0.410284604870214,0.421602800866633,0.404625506872004,0.407455055871109,16495561.6653978,0.0,1.0
1992-01-16,36.75,37.5,36.0,36.25,108100,0.415943702868424,0.424432349865738,0.407455055871109,0.410284604870214,9550992.05157743,0.0,1.0
1992-01-17,38.25,38.25,36.75,36.75,173000,0.432920996863053,0.432920996863053,0.415943702868424,0.415943702868424,15285121.4146429,0.0,1.0
1992-01-20,36.75,38.0,36.75,37.5,77100,0.415943702868424,0.430091447863948,0.415943702868424,0.424432349865738,6812039.65935818,0.0,1.0
1992-01-21,35.37,37.0,35.25,36.25,213000,0.400324592393364,0.418773251867529,0.398966408873794,0.410284604870214,18819253.5336355,0.0,1.0
1992-01-22,38.25,38.25,36.0,36.0,106900,0.432920996863053,0.432920996863053,0.407455055871109,0.407455055871109,9444968.08800766,0.0,1.0
1992-01-23,38.5,38.5,37.75,38.25,154300,0.435750545862158,0.435750545862158,0.427261898864843,0.432920996863053,13632914.6490139,0.0,1.0
1992-01-24,38.0,38.5,37.75,38.25,279200,0.430091447863948,0.435750545862158,0.427261898864843,0.432920996863053,24668242.1905682,0.0,1.0
1992-01-27,37.75,38.25,37.25,38.0,108000,0.427261898864843,0.432920996863053,0.421602800866633,0.430091447863948,9542156.72127996,0.0,1.0
1992-01-28,38.25,38.75,38.0,38.25,171400,0.432920996863053,0.438580094861263,0.430091447863948,0.432920996863053,15143756.1298832,0.0,1.0
1992-01-29,39.0,40.25,38.0,38.0,267400,0.441409643860368,0.455557388855893,0.430091447863948,0.430091447863948,23625673.2154654,0.0,1.0
1992-01-30,38.25,40.0,37.25,39.0,258300,0.432920996863053,0.452727839856788,0.421602800866633,0.441409643860368,22821658.1583946,0.0,1.0
1992-01-31,38.38,38.87,38.0,38.25,62500,0.434392362342588,0.439938278380833,0.430091447863948,0.432920996863053,5522081.4359259,0.0,1.0
1992-02-03,37.75,38.5,37.5,38.25,124000,0.427261898864843,0.435750545862158,0.424432349865738,0.432920996863053,10955809.568877,0.0,1.0
1992-02-04,39.0,39.0,38.0,38.25,212100,0.441409643860368,0.441409643860368,0.430091447863948,0.432920996863053,18739735.5609581,0.0,1.0
1992-02-05,38.87,39.0,38.75,39.0,97200,0.439938278380833,0.441409643860368,0.438580094861263,0.441409643860368,8587941.04915196,0.0,1.0
1992-02-06,39.0,39.5,38.0,38.5,406700,0.441409643860368,0.447068741858578,0.430091447863948,0.435750545862158,35933288.319857,0.0,1.0
1992-02-07,37.88,39.25,37.5,39.0,246400,0.428733264344378,0.444239192859473,0.424432349865738,0.441409643860368,21770253.8529943,0.0,1.0
1992-02-10,39.5,39.5,38.0,38.0,105000,0.447068741858578,0.447068741858578,0.430091447863948,0.430091447863948,9277096.81235551,0.0,1.0
1992-02-11,38.75,40.0,38.25,39.75,381500,0.438580094861263,0.452727839856788,0.432920996863053,0.449898290857683,33706785.0848917,0.0,1.0
1992-02-12,45.5,46.0,41.25,41.75,1403900,0.514977917837096,0.520637015835306,0.466875584852312,0.472534682850522,124039202.046342,0.0,1.0
1992-02-13,45.25,46.75,45.0,45.5,591200,0.512148368837991,0.529125662832621,0.509318819838886,0.514977917837096,52234472.7187103,0.0,1.0
1992-02-14,43.5,45.25,42.75,45.0,303800,0.492341525844257,0.512148368837991,0.483852878846942,0.509318819838886,26841733.4437486,0.0,1.0
1992-02-18,43.5,44.75,43.25,44.0,319400,0.492341525844257,0.506489270839781,0.489511976845152,0.498000623842466,28220044.9701557,0.0,1.0
1992-02-19,44.25,44.5,43.25,43.25,304800,0.500830172841571,0.503659721840676,0.489511976845152,0.489511976845152,26930086.7467234,0.0,1.0
1992-02-20,45.37,45.5,44.5,44.5,362600,0.513506552357561,0.514977917837096,0.503659721840676,0.503659721840676,32036907.6586677,0.0,1.0
1992-02-21,45.37,45.5,45.25,45.25,177100,0.513506552357561,0.514977917837096,0.512148368837991,0.512148368837991,15647369.9568396,0.0,1.0
1992-02-24,44.87,45.5,44.75,45.25,105800,0.507847454359351,0.514977917837096,0.506489270839781,0.512148368837991,9347779.45473537,0.0,1.0
1992-02-25,45.0,45.25,43.5,44.75,210000,0.509318819838886,0.512148368837991,0.492341525844257,0.506489270839781,18554193.624711,0.0,1.0
1992-02-26,45.0,45.5,44.5,45.5,88800,0.509318819838886,0.514977917837096,0.503659721840676,0.514977917837096,7845773.30416352,0.0,1.0
1992-02-27,44.5,45.0,44.25,45.0,138000,0.503659721840676,0.509318819838886,0.500830172841571,0.509318819838886,12192755.8105244,0.0,1.0
1992-02-28,43.5,44.5,43.5,44.5,385300,0.492341525844257,0.503659721840676,0.492341525844257,0.503659721840676,34042527.636196,0.0,1.0
1992-03-02,43.25,43.75,42.75,43.5,243600,0.489511976845152,0.495171074843361,0.483852878846942,0.492341525844257,21522864.6046648,0.0,1.0
1992-03-03,44.0,44.5,42.75,43.25,661300,0.498000623842466,0.503659721840676,0.483852878846942,0.489511976845152,58428039.2572448,0.0,1.0
1992-03-04,45.75,46.0,44.0,44.25,467800,0.517807466836201,0.520637015835306,0.498000623842466,0.500830172841571,41331675.1316181,0.0,1.0
1992-03-05,45.0,45.75,44.0,45.75,399100,0.509318819838886,0.517807466836201,0.498000623842466,0.517807466836201,35261803.2172484,0.0,1.0
1992-03-06,45.25,46.38,44.0,46.25,123500,0.512148368837991,0.524937930313945,0.498000623842466,0.523466564834411,10911632.9173896,0.0,1.0
1992-03-09,44.25,45.25,44.0,45.25,101200,0.500830172841571,0.512148368837991,0.498000623842466,0.512148368837991,8941354.26105122,0.0,1.0
1992-03-10,44.75,45.0,43.5,44.5,193900,0.506489270839781,0.509318819838886,0.492341525844257,0.503659721840676,17131705.4468165,0.0,1.0
1992-03-11,45.0,45.75,44.75,45.13,275700,0.509318819838886,0.517807466836201,0.506489270839781,0.510790185318421,24359005.6301563,0.0,1.0
1992-03-12,43.5,45.5,42.0,44.75,405600,0.492341525844257,0.514977917837096,0.475364231849627,0.506489270839781,35836099.6865847,0.0,1.0
1992-03-13,43.0,43.5,42.25,43.5,74700,0.486682427846047,0.492341525844257,0.478193780848732,0.492341525844257,6599991.73221863,0.0,1.0
1992-03-16,43.0,43.0,42.0,42.5,43800,0.486682427846047,0.486682427846047,0.475364231849627,0.481023329847837,3869874.67029687,0.0,1.0
1992-03-17,45.0,45.5,42.75,42.75,155400,0.509318819838886,0.514977917837096,0.483852878846942,0.483852878846942,13730103.2822862,0.0,1.0
1992-03-18,47.25,48.0,45.25,45.25,231100,0.53478476083083,0.543273407828145,0.512148368837991,0.512148368837991,20418448.3174796,0.0,1.0
1992-03-19,46.38,48.5,46.25,48.25,217500,0.524937930313945,0.548932505826355,0.523466564834411,0.54610295682725,19216843.3970221,0.0,1.0
1992-03-20,46.87,47.25,46.0,46.0,87800,0.530483846352191,0.53478476083083,0.520637015835306,0.520637015835306,7757420.0011887,0.0,1.0
1992-03-23,46.0,46.75,45.75,46.75,40600,0.520637015835306,0.529125662832621,0.517807466836201,0.529125662832621,3587144.10077746,0.0,1.0
1992-03-24,44.0,46.0,44.0,46.0,156700,0.498000623842466,0.520637015835306,0.498000623842466,0.520637015835306,13844962.5761534,0.0,1.0
1992-03-25,42.12,44.0,42.0,43.75,342000,0.476722415369197,0.498000623842466,0.475364231849627,0.495171074843361,30216829.6173865,0.0,1.0
1992-03-26,42.25,43.5,41.5,42.5,358200,0.478193780848732,0.492341525844257,0.469705133851417,0.481023329847837,31648153.1255785,0.0,1.0
1992-03-27,41.75,42.75,40.75,42.25,294900,0.472534682850522,0.483852878846942,0.461216486854102,0.478193780848732,26055389.0472728,0.0,1.0
1992-03-30,39.37,42.25,38.75,42.25,324400,0.445597376379043,0.478193780848732,0.438580094861263,0.478193780848732,28661811.4850298,0.0,1.0
1992-03-31,39.88,40.25,38.25,39.5,328600,0.451369656337217,0.455557388855893,0.432920996863053,0.447068741858578,29032895.357524,0.0,1.0
1992-04-01,39.75,40.25,38.25,39.5,265900,0.449898290857683,0.455557388855893,0.432920996863053,0.447068741858578,23493143.2610031,0.0,1.0
1992-04-02,37.75,40.0,37.75,40.0,113600,0.427261898864843,0.452727839856788,0.427261898864843,0.452727839856788,10036935.2179389,0.0,1.0
1992-04-03,39.5,40.25,37.75,38.25,475900,0.447068741858578,0.455557388855893,0.427261898864843,0.432920996863053,42047336.8857141,0.0,1.0
1992-04-06,39.5,39.75,38.5,39.75,131400,0.447068741858578,0.449898290857683,0.435750545862158,0.449898290857683,11609624.0108906,0.0,1.0
1992-04-07,18.25,19.75,17.75,19.5,85400,0.413114153869319,0.447068741858578,0.401795957872899,0.441409643860368,3772686.03702457,0.0,2.0
1992-04-08,18.5,18.75,16.5,17.25,286700,0.418773251867529,0.424432349865738,0.37350046788185,0.390477761876479,12665445.9814396,0.0,1.0
1992-04-09,19.25,19.5,18.5,19.0,187400,0.435750545862158,0.441409643860368,0.418773251867529,0.430091447863948,8278704.48874011,0.0,1.0
1992-04-10,18.62,19.5,17.75,19.25,233100,0.421489618906669,0.441409643860368,0.401795957872899,0.435750545862158,10297577.4617146,0.0,1.0
1992-04-13,19.75,19.75,18.25,18.75,367300,0.447068741858578,0.447068741858578,0.413114153869319,0.424432349865738,16226084.0913247,0.0,1.0
1992-04-14,19.87,20.25,19.5,20.25,476700,0.449785108897718,0.458386937854997,0.441409643860368,0.458386937854997,21059009.764047,0.0,1.0
1992-04-15,20.38,20.75,19.75,20.25,183500,0.461329668814067,0.469705133851417,0.447068741858578,0.458386937854997,8106415.54793921,0.0,1.0
1992-04-16,20.5,20.75,19.87,20.75,192600,0.464046035853207,0.469705133851417,0.449785108897718,0.469705133851417,8508423.07647463,0.0,1.0
1992-04-20,19.25,20.0,19.0,20.0,384900,0.435750545862158,0.452727839856788,0.430091447863948,0.452727839856788,17003593.157503,0.0,1.0
1992-04-21,18.38,19.25,18.25,19.25,454700,0.416056884828388,0.435750545862158,0.413114153869319,0.435750545862158,20087123.431324,0.0,1.0
1992-04-22,18.5,19.25,18.0,18.5,293300,0.418773251867529,0.435750545862158,0.407455055871109,0.418773251867529,12957011.8812565,0.0,1.0
1992-04-23,19.25,19.25,18.75,19.0,107000,0.435750545862158,0.435750545862158,0.424432349865738,0.430091447863948,4726901.70915257,0.0,1.0
1992-04-24,19.0,19.25,18.75,19.25,396600,0.430091447863948,0.435750545862158,0.424432349865738,0.435750545862158,17520459.9799057,0.0,1.0
1992-04-27,18.25,19.0,18.0,18.75,322600,0.413114153869319,0.430091447863948,0.407455055871109,0.424432349865738,14251387.7698375,0.0,1.0
1992-04-28,17.5,18.25,16.5,18.0,361000,0.396136859874689,0.413114153869319,0.37350046788185,0.407455055871109,15947771.186954,0.0,1.0
1992-04-29,19.0,19.0,17.75,17.75,192400,0.430091447863948,0.430091447863948,0.401795957872899,0.401795957872899,8499587.74617715,0.0,1.0
1992-04-30,18.5,19.25,18.5,19.0,297800,0.418773251867529,0.435750545862158,0.418773251867529,0.430091447863948,13155806.8129498,0.0,1.0
1992-05-01,19.0,19.25,18.5,19.0,235300,0.430091447863948,0.435750545862158,0.418773251867529,0.430091447863948,10394766.0949869,0.0,1.0
1992-05-04,18.5,19.25,18.25,19.0,340100,0.418773251867529,0.435750545862158,0.413114153869319,0.430091447863948,15024479.1708672,0.0,1.0
1992-05-05,18.38,19.0,18.0,18.5,199300,0.416056884828388,0.430091447863948,0.407455055871109,0.418773251867529,8804406.64144025,0.0,1.0
1992-05-06,18.25,19.0,17.75,18.25,403400,0.413114153869319,0.430091447863948,0.401795957872899,0.413114153869319,17820861.21002,0.0,1.0
1992-05-07,19.0,19.0,18.0,18.5,431400,0.430091447863948,0.430091447863948,0.407455055871109,0.418773251867529,19057807.4516675,0.0,1.0
1992-05-08,19.13,19.25,18.75,19.0,205400,0.433034178823017,0.435750545862158,0.424432349865738,0.430091447863948,9073884.21551344,0.0,1.0
1992-05-11,18.25,19.5,17.5,19.5,302400,0.413114153869319,0.441409643860368,0.396136859874689,0.441409643860368,13359019.4097919,0.0,1.0
1992-05-12,19.0,19.25,18.0,18.5,307900,0.430091447863948,0.435750545862158,0.407455055871109,0.418773251867529,13601990.9929727,0.0,1.0
1992-05-13,21.0,22.0,19.5,19.75,911100,0.475364231849627,0.498000623842466,0.441409643860368,0.447068741858578,40249347.1701767,0.0,1.0
1992-05-14,20.75,21.5,20.0,21.5,401800,0.469705133851417,0.486682427846047,0.452727839856788,0.486682427846047,17750178.5676402,0.0,1.0
1992-05-15,21.0,21.5,20.0,20.25,332600,0.475364231849627,0.486682427846047,0.452727839856788,0.458386937854997,14693154.2847116,0.0,1.0
1992-05-18,20.25,21.5,20.25,21.5,305700,0.458386937854997,0.486682427846047,0.458386937854997,0.486682427846047,13504802.3597004,0.0,1.0
1992-05-19,20.62,20.75,20.0,20.75,467000,0.466762402892348,0.469705133851417,0.452727839856788,0.469705133851417,20630496.2446192,0.0,1.0
1992-05-20,20.75,20.75,20.25,20.25,179400,0.469705133851417,0.469705133851417,0.458386937854997,0.458386937854997,7925291.27684085,0.0,1.0
1992-05-21,20.25,20.75,20.25,20.38,186600,0.458386937854997,0.469705133851417,0.458386937854997,0.461329668814067,8243363.16755019,0.0,1.0
1992-05-22,20.5,20.5,20.0,20.25,266700,0.464046035853207,0.464046035853207,0.452727839856788,0.458386937854997,11781912.9516915,0.0,1.0
1992-05-26,20.87,21.0,19.75,20.0,141100,0.472421500890558,0.475364231849627,0.447068741858578,0.452727839856788,6233325.52487315,0.0,1.0
1992-05-27,21.25,21.75,20.75,21.0,136200,0.481023329847837,0.492341525844257,0.469705133851417,0.475364231849627,6016859.93258486,0.0,1.0
1992-05-28,22.25,22.25,21.0,21.75,83600,0.503659721840676,0.503659721840676,0.475364231849627,0.492341525844257,3693168.06434724,0.0,1.0
1992-05-29,22.5,23.5,22.25,22.25,593100,0.509318819838886,0.531955211831725,0.503659721840676,0.503659721840676,26201171.9971812,0.0,1.0
1992-06-01,21.25,22.5,21.25,22.25,424000,0.481023329847837,0.509318819838886,0.481023329847837,0.503659721840676,18730900.2306606,0.0,1.0
1992-06-02,21.25,21.75,21.0,21.5,241600,0.481023329847837,0.492341525844257,0.475364231849627,0.486682427846047,10673078.9993576,0.0,1.0
1992-06-03,21.0,21.5,20.5,21.25,71400,0.475364231849627,0.486682427846047,0.464046035853207,0.481023329847837,3154212.91620087,0.0,1.0
1992-06-04,21.0,21.0,20.5,21.0,81700,0.475364231849627,0.475364231849627,0.464046035853207,0.475364231849627,3609232.42652117,0.0,1.0
1992-06-05,21.75,21.87,21.0,21.25,422400,0.492341525844257,0.495057892883397,0.475364231849627,0.481023329847837,18660217.5882808,0.0,1.0
1992-06-08,22.25,22.25,21.75,21.75,254400,0.503659721840676,0.503659721840676,0.492341525844257,0.492341525844257,11238540.1383964,0.0,1.0
1992-06-09,22.0,22.25,21.5,22.0,431800,0.498000623842466,0.503659721840676,0.486682427846047,0.498000623842466,19075478.1122624,0.0,1.0
1992-06-10,21.25,22.0,21.0,21.75,79500,0.481023329847837,0.498000623842466,0.475364231849627,0.492341525844257,3512043.79324887,0.0,1.0
1992-06-11,21.38,21.75,20.75,21.25,168100,0.483966060806906,0.492341525844257,0.469705133851417,0.481023329847837,7426095.11503315,0.0,1.0
1992-06-12,22.0,22.5,21.5,21.75,91100,0.498000623842466,0.509318819838886,0.486682427846047,0.492341525844257,4024492.9505028,0.0,1.0
1992-06-15,21.38,22.0,21.25,21.75,227500,0.483966060806906,0.498000623842466,0.481023329847837,0.492341525844257,10050188.2133851,0.0,1.0
1992-06-16,21.25,21.75,21.25,21.5,87500,0.481023329847837,0.492341525844257,0.481023329847837,0.486682427846047,3865457.00514813,0.0,1.0
1992-06-17,19.75,21.25,19.0,20.75,490700,0.447068741858578,0.481023329847837,0.430091447863948,0.469705133851417,21677482.8848707,0.0,1.0
1992-06-18,18.25,20.0,18.25,20.0,794400,0.413114153869319,0.452727839856788,0.413114153869319,0.452727839856788,35093931.9415962,0.0,1.0
1992-06-19,19.25,19.5,18.38,18.5,331600,0.435750545862158,0.441409643860368,0.416056884828388,0.418773251867529,14648977.6332242,0.0,1.0
1992-06-22,18.13,19.25,17.75,19.25,429800,0.410397786830178,0.435750545862158,0.401795957872899,0.435750545862158,18987124.8092876,0.0,1.0
1992-06-23,17.25,18.62,16.75,18.38,543800,0.390477761876479,0.421489618906669,0.37915956588006,0.416056884828388,24023263.0788521,0.0,1.0
1992-06-24,18.0,18.5,17.0,17.5,295700,0.407455055871109,0.418773251867529,0.384818663878269,0.396136859874689,13063035.8448263,0.0,1.0
1992-06-25,18.13,18.75,18.0,18.0,270500,0.410397786830178,0.424432349865738,0.407455055871109,0.407455055871109,11949784.2273436,0.0,1.0
1992-06-26,18.25,18.5,18.0,18.25,115400,0.413114153869319,0.418773251867529,0.407455055871109,0.413114153869319,5097985.58164679,0.0,1.0
1992-06-29,19.75,19.75,18.0,18.0,179900,0.447068741858578,0.447068741858578,0.407455055871109,0.407455055871109,7947379.60258455,0.0,1.0
1992-06-30,20.0,20.75,19.75,19.75,352900,0.452727839856788,0.469705133851417,0.447068741858578,0.447068741858578,15589940.309906,0.0,1.0
1992-07-01,21.5,21.75,20.0,20.25,451700,0.486682427846047,0.492341525844257,0.452727839856788,0.458386937854997,19954593.4768618,0.0,1.0
1992-07-02,19.0,22.25,18.5,22.25,475000,0.430091447863948,0.503659721840676,0.418773251867529,0.503659721840676,20983909.4565184,0.0,1.0
1992-07-06,19.0,19.25,18.5,19.25,426500,0.430091447863948,0.435750545862158,0.418773251867529,0.435750545862158,18841341.8593792,0.0,1.0
1992-07-07,18.38,19.0,18.0,19.0,373300,0.416056884828388,0.430091447863948,0.407455055871109,0.430091447863948,16491144.0002491,0.0,1.0
1992-07-08,19.5,19.5,17.75,18.0,267300,0.441409643860368,0.441409643860368,0.401795957872899,0.407455055871109,11808418.9425839,0.0,1.0
1992-07-09,19.0,19.5,18.75,18.75,297600,0.430091447863948,0.441409643860368,0.424432349865738,0.424432349865738,13146971.4826524,0.0,1.0
1992-07-10,19.0,19.75,18.75,19.0,196200,0.430091447863948,0.447068741858578,0.424432349865738,0.430091447863948,8667459.0218293,0.0,1.0
1992-07-13,19.25,19.75,18.75,19.75,92400,0.435750545862158,0.447068741858578,0.424432349865738,0.447068741858578,4081922.59743643,0.0,1.0
1992-07-14,19.0,19.5,18.5,19.25,373700,0.430091447863948,0.441409643860368,0.418773251867529,0.435750545862158,16508814.6608441,0.0,1.0
1992-07-15,19.25,19.75,19.0,19.25,373800,0.435750545862158,0.447068741858578,0.430091447863948,0.435750545862158,16513232.3259928,0.0,1.0
1992-07-16,19.25,19.25,18.5,18.5,99000,0.435750545862158,0.435750545862158,0.418773251867529,0.418773251867529,4373488.49725331,0.0,1.0
1992-07-17,18.75,19.25,18.0,19.0,339800,0.424432349865738,0.435750545862158,0.407455055871109,0.430091447863948,15011226.175421,0.0,1.0
1992-07-20,19.0,19.0,18.0,18.75,202300,0.430091447863948,0.430091447863948,0.407455055871109,0.424432349865738,8936936.59590248,0.0,1.0
1992-07-21,18.87,19.0,18.75,19.0,106200,0.427148716904879,0.430091447863948,0.424432349865738,0.430091447863948,4691560.38796264,0.0,1.0
1992-07-22,19.0,19.0,18.5,18.75,167700,0.430091447863948,0.430091447863948,0.418773251867529,0.424432349865738,7408424.45443819,0.0,1.0
1992-07-23,18.75,19.25,18.75,18.75,247800,0.424432349865738,0.435750545862158,0.424432349865738,0.424432349865738,10946974.2385795,0.0,1.0
1992-07-24,19.0,19.0,18.75,19.0,61300,0.430091447863948,0.430091447863948,0.424432349865738,0.430091447863948,2708028.73617806,0.0,1.0
1992-07-27,20.0,21.0,18.5,19.0,199800,0.452727839856788,0.475364231849627,0.418773251867529,0.430091447863948,8826494.96718395,0.0,1.0
1992-07-28,20.75,20.75,20.0,20.25,206300,0.469705133851417,0.469705133851417,0.452727839856788,0.458386937854997,9113643.20185211,0.0,1.0
1992-07-29,21.25,22.0,20.5,20.75,415200,0.481023329847837,0.498000623842466,0.464046035853207,0.469705133851417,18342145.6975715,0.0,1.0
1992-07-30,21.75,21.75,21.0,21.25,134300,0.492341525844257,0.492341525844257,0.475364231849627,0.481023329847837,5932924.29475878,0.0,1.0
1992-07-31,22.0,22.25,21.5,21.5,148500,0.498000623842466,0.503659721840676,0.486682427846047,0.486682427846047,6560232.74587997,0.0,1.0
1992-08-03,22.25,22.5,21.75,22.0,133900,0.503659721840676,0.509318819838886,0.492341525844257,0.498000623842466,5915253.63416383,0.0,1.0
1992-08-04,22.5,22.75,22.25,22.25,243700,0.509318819838886,0.514977917837096,0.503659721840676,0.503659721840676,10765849.9674811,0.0,1.0
1992-08-05,22.75,23.25,22.25,22.5,373300,0.514977917837096,0.526296113833516,0.503659721840676,0.509318819838886,16491144.0002491,0.0,1.0
1992-08-06,22.0,23.25,21.75,22.5,1318100,0.498000623842466,0.526296113833516,0.492341525844257,0.509318819838886,58229244.3255515,0.0,1.0
1992-08-07,21.87,22.5,21.25,21.75,1030500,0.495057892883397,0.509318819838886,0.481023329847837,0.492341525844257,45524039.3577731,0.0,1.0
1992-08-10,22.25,23.5,21.25,21.75,612500,0.503659721840676,0.531955211831725,0.481023329847837,0.492341525844257,27058199.0360369,0.0,1.0
1992-08-11,22.0,23.25,21.25,23.25,945100,0.498000623842466,0.526296113833516,0.481023329847837,0.526296113833516,41751353.3207486,0.0,1.0
1992-08-12,25.25,25.25,24.0,24.5,1983900,0.571568897819194,0.571568897819194,0.543273407828145,0.554591603824565,87642058.8858672,0.0,1.0
1992-08-13,24.5,26.0,24.25,25.25,955200,0.554591603824565,0.588546191813824,0.548932505826355,0.571568897819194,42197537.5007713,0.0,1.0
1992-08-14,23.75,24.75,23.5,24.25,1323400,0.537614309829935,0.560250701822775,0.531955211831725,0.548932505826355,58463380.5784347,0.0,1.0
1992-08-17,23.75,24.25,23.5,23.5,393400,0.537614309829935,0.548932505826355,0.531955211831725,0.531955211831725,17379094.695146,0.0,1.0
1992-08-18,24.0,24.25,23.75,24.0,401500,0.543273407828145,0.548932505826355,0.537614309829935,0.543273407828145,17736925.572194,0.0,1.0
1992-08-19,24.0,24.5,23.75,24.25,239400,0.543273407828145,0.554591603824565,0.537614309829935,0.548932505826355,10575890.3660853,0.0,1.0
1992-08-20,23.75,24.25,23.5,23.75,582500,0.537614309829935,0.548932505826355,0.531955211831725,0.537614309829935,25732899.4914147,0.0,1.0
1992-08-21,23.75,24.25,23.25,23.75,429200,0.537614309829935,0.548932505826355,0.526296113833516,0.537614309829935,18960618.8183952,0.0,1.0
1992-08-24,23.0,23.5,23.0,23.0,176400,0.520637015835306,0.531955211831725,0.520637015835306,0.520637015835306,7792761.32237863,0.0,1.0
1992-08-25,22.5,23.5,22.25,23.5,369400,0.509318819838886,0.531955211831725,0.503659721840676,0.531955211831725,16318855.0594482,0.0,1.0
1992-08-26,23.75,23.75,22.5,22.5,549100,0.537614309829935,0.537614309829935,0.509318819838886,0.509318819838886,24257399.3317353,0.0,1.0
1992-08-27,24.5,25.25,24.0,24.75,617300,0.554591603824565,0.571568897819194,0.543273407828145,0.560250701822775,27270246.9631765,0.0,1.0
1992-08-28,23.87,24.75,23.5,24.25,2759900,0.540330676869076,0.560250701822775,0.531955211831725,0.548932505826355,121923140.440095,0.0,1.0
1992-08-31,23.5,24.0,23.0,23.5,633100,0.531955211831725,0.543273407828145,0.520637015835306,0.531955211831725,27968238.0566775,0.0,1.0
1992-09-01,24.13,24.25,23.25,23.5,538200,0.546216138787214,0.548932505826355,0.526296113833516,0.531955211831725,23775873.8305226,0.0,1.0
1992-09-02,24.62,24.75,24.0,24.13,1086200,0.557307970863706,0.560250701822775,0.543273407828145,0.546216138787214,47984678.8456217,0.0,1.0
1992-09-03,24.25,24.75,24.25,24.75,663500,0.548932505826355,0.560250701822775,0.548932505826355,0.560250701822775,29311208.2618947,0.0,1.0
1992-09-04,24.25,24.5,24.0,24.25,172500,0.548932505826355,0.554591603824565,0.543273407828145,0.548932505826355,7620472.38157774,0.0,1.0
1992-09-08,24.38,24.5,24.0,24.0,134200,0.551875236785424,0.554591603824565,0.543273407828145,0.543273407828145,5928506.62961004,0.0,1.0
1992-09-09,24.5,24.75,24.25,24.5,356700,0.554591603824565,0.560250701822775,0.548932505826355,0.554591603824565,15757811.5855581,0.0,1.0
1992-09-10,26.0,26.5,24.25,24.25,1206500,0.588546191813824,0.599864387810244,0.548932505826355,0.548932505826355,53299130.0195568,0.0,1.0
1992-09-11,26.75,27.25,26.0,26.25,879200,0.605523485808453,0.616841681804873,0.588546191813824,0.594205289812034,38840111.9877284,0.0,1.0
1992-09-14,27.5,27.5,27.0,27.0,882600,0.622500779803083,0.622500779803083,0.611182583806663,0.611182583806663,38990312.6027856,0.0,1.0
1992-09-15,26.25,27.5,25.75,27.5,490500,0.594205289812034,0.622500779803083,0.582887093815614,0.622500779803083,21668647.5545732,0.0,1.0
1992-09-16,26.0,26.75,25.25,25.5,704400,0.588546191813824,0.605523485808453,0.571568897819194,0.577227995817404,31118033.3077296,0.0,1.0
1992-09-17,25.87,26.75,25.5,26.75,453800,0.585603460854755,0.605523485808453,0.577227995817404,0.605523485808453,20047364.4449854,0.0,1.0
1992-09-18,26.75,27.0,25.5,25.75,600600,0.605523485808453,0.611182583806663,0.577227995817404,0.582887093815614,26532496.8833368,0.0,1.0
1992-09-21,27.38,28.0,26.5,26.5,564400,0.619784412763942,0.633818975799503,0.599864387810244,0.599864387810244,24933302.0994926,0.0,1.0
1992-09-22,26.5,27.75,25.75,27.0,567300,0.599864387810244,0.628159877801293,0.582887093815614,0.611182583806663,25061414.3888061,0.0,1.0
1992-09-23,27.75,27.75,26.0,26.75,390200,0.628159877801293,0.628159877801293,0.588546191813824,0.605523485808453,17237729.4103863,0.0,1.0
1992-09-24,27.5,27.75,27.0,27.5,372200,0.622500779803083,0.628159877801293,0.611182583806663,0.622500779803083,16442549.683613,0.0,1.0
1992-09-25,26.0,27.5,25.75,27.5,347600,0.588546191813824,0.622500779803083,0.582887093815614,0.622500779803083,15355804.0570227,0.0,1.0
1992-09-28,26.25,26.87,25.62,25.75,221100,0.594205289812034,0.608239852847594,0.579944362856545,0.582887093815614,9767457.64386573,0.0,1.0
1992-09-29,26.75,27.25,26.0,26.25,449700,0.605523485808453,0.616841681804873,0.588546191813824,0.594205289812034,19866240.173887,0.0,1.0
1992-09-30,27.25,27.5,27.0,27.25,278200,0.616841681804873,0.622500779803083,0.611182583806663,0.616841681804873,12289944.4437967,0.0,1.0
1992-10-01,26.0,27.13,25.75,27.0,352600,0.588546191813824,0.614125314765732,0.582887093815614,0.611182583806663,15576687.3144598,0.0,1.0
1992-10-02,25.75,26.25,25.75,26.0,210300,0.582887093815614,0.594205289812034,0.582887093815614,0.588546191813824,9290349.80780173,0.0,1.0
1992-10-05,25.75,26.0,24.0,26.0,940900,0.582887093815614,0.588546191813824,0.543273407828145,0.588546191813824,41565811.3845014,0.0,1.0
1992-10-06,27.5,28.0,25.75,26.38,767400,0.622500779803083,0.633818975799503,0.582887093815614,0.597148020771103,33901162.3514363,0.0,1.0
1992-10-07,28.0,28.75,27.5,27.5,1353100,0.633818975799503,0.650796269794132,0.622500779803083,0.622500779803083,59775427.1276106,0.0,1.0
1992-10-08,28.25,28.75,27.75,28.5,979400,0.639478073797712,0.650796269794132,0.628159877801293,0.645137171795922,43266612.4667666,0.0,1.0
1992-10-09,26.87,28.0,26.75,28.0,370300,0.608239852847594,0.633818975799503,0.605523485808453,0.633818975799503,16358614.0457869,0.0,1.0
1992-10-12,27.13,27.25,26.25,26.75,286500,0.614125314765732,0.616841681804873,0.594205289812034,0.605523485808453,12656610.6511422,0.0,1.0
1992-10-13,27.87,28.0,27.0,27.25,262800,0.630876244840433,0.633818975799503,0.611182583806663,0.616841681804873,11609624.0108906,0.0,1.0
1992-10-14,28.13,28.75,27.5,28.0,412800,0.636761706758572,0.650796269794132,0.622500779803083,0.633818975799503,18236121.7340017,0.0,1.0
1992-10-15,27.87,28.0,27.25,28.0,316400,0.630876244840433,0.633818975799503,0.616841681804873,0.633818975799503,13977492.5306156,0.0,1.0
1992-10-16,27.87,28.0,27.25,27.75,226000,0.630876244840433,0.633818975799503,0.616841681804873,0.628159877801293,9983923.23615403,0.0,1.0
1992-10-19,28.87,29.25,27.75,27.75,947700,0.653512636833273,0.662114465790552,0.628159877801293,0.628159877801293,41866212.6146158,0.0,1.0
1992-10-20,27.87,29.5,27.75,29.0,572600,0.630876244840433,0.667773563788762,0.628159877801293,0.656455367792342,25295550.6416894,0.0,1.0
1992-10-21,29.25,29.62,27.75,28.5,798400,0.662114465790552,0.670489930827902,0.628159877801293,0.645137171795922,35270638.5475459,0.0,1.0
1992-10-22,28.87,30.0,28.75,29.75,736800,0.653512636833273,0.679091759785181,0.650796269794132,0.673432661786971,32549356.8159216,0.0,1.0
1992-10-23,29.25,29.25,28.75,29.0,136400,0.662114465790552,0.662114465790552,0.650796269794132,0.656455367792342,6025695.26288234,0.0,1.0
1992-10-26,28.87,29.25,28.25,28.75,558900,0.653512636833273,0.662114465790552,0.639478073797712,0.650796269794132,24690330.5163119,0.0,1.0
1992-10-27,29.0,29.0,28.5,29.0,344000,0.656455367792342,0.656455367792342,0.645137171795922,0.656455367792342,15196768.1116681,0.0,1.0
1992-10-28,29.25,29.38,28.5,28.5,1074000,0.662114465790552,0.665057196749621,0.645137171795922,0.645137171795922,47445723.6974753,0.0,1.0
1992-10-29,30.0,30.5,28.87,29.75,1070400,0.679091759785181,0.690409955781601,0.653512636833273,0.673432661786971,47286687.7521207,0.0,1.0
1992-10-30,29.5,30.25,29.25,30.25,619700,0.667773563788762,0.684750857783391,0.662114465790552,0.684750857783391,27376270.9267462,0.0,1.0
1992-11-02,30.0,30.0,29.25,29.25,369700,0.679091759785181,0.679091759785181,0.662114465790552,0.662114465790552,16332108.0548944,0.0,1.0
1992-11-03,29.62,30.25,29.5,30.0,566800,0.670489930827902,0.684750857783391,0.667773563788762,0.679091759785181,25039326.0630624,0.0,1.0
1992-11-04,29.75,30.0,29.25,29.5,382700,0.673432661786971,0.679091759785181,0.662114465790552,0.667773563788762,16906404.5242307,0.0,1.0
1992-11-05,31.5,32.75,29.5,30.0,1493800,0.71304634777444,0.74134183776549,0.667773563788762,0.679091759785181,65991081.9918889,0.0,1.0
1992-11-06,31.62,32.5,31.5,31.5,470500,0.715762714813581,0.73568273976728,0.71304634777444,0.71304634777444,20785114.5248251,0.0,1.0
1992-11-09,33.25,33.75,31.87,32.5,1731300,0.752660033761909,0.763978229758329,0.721421812811791,0.73568273976728,76483036.7201481,0.0,1.0
1992-11-10,33.5,33.5,32.75,33.0,1090500,0.758319131760119,0.758319131760119,0.74134183776549,0.7470009357637,48174638.4470176,0.0,1.0
1992-11-11,33.38,33.75,33.0,33.0,1149500,0.755602764720979,0.763978229758329,0.7470009357637,0.7470009357637,50781060.8847745,0.0,1.0
1992-11-12,33.75,34.0,32.75,33.38,588700,0.763978229758329,0.769637327756539,0.74134183776549,0.755602764720979,26006794.7306366,0.0,1.0
1992-11-13,35.0,35.0,33.5,34.0,668000,0.792273719749378,0.792273719749378,0.758319131760119,0.769637327756539,29510003.193588,0.0,1.0
1992-11-16,34.62,36.0,34.5,36.0,554800,0.783671890792099,0.814910111742218,0.780955523752959,0.814910111742218,24509206.2452135,0.0,1.0
1992-11-17,33.25,35.0,32.75,34.75,810100,0.752660033761909,0.792273719749378,0.74134183776549,0.786614621751168,35787505.3699486,0.0,1.0
1992-11-18,35.0,35.0,33.25,33.5,802800,0.792273719749378,0.792273719749378,0.752660033761909,0.758319131760119,35465015.8140905,0.0,1.0
1992-11-19,36.0,36.5,35.25,35.5,563200,0.814910111742218,0.826228307738637,0.797932817747588,0.803591915745798,24880290.1177077,0.0,1.0
1992-11-20,36.75,37.0,35.0,36.0,874100,0.831887405736847,0.837546503735057,0.792273719749378,0.814910111742218,38614811.0651426,0.0,1.0
1992-11-23,35.75,36.5,35.5,36.5,711800,0.809251013744008,0.826228307738637,0.803591915745798,0.826228307738637,31444940.5287364,0.0,1.0
1992-11-24,35.87,36.25,35.0,35.5,281100,0.811967380783148,0.820569209740427,0.792273719749378,0.803591915745798,12418056.7331102,0.0,1.0
1992-11-25,36.25,36.25,35.75,36.25,763000,0.820569209740427,0.820569209740427,0.809251013744008,0.820569209740427,33706785.0848917,0.0,1.0
1992-11-27,36.38,36.75,36.0,36.0,94800,0.823511940699497,0.831887405736847,0.814910111742218,0.814910111742218,4187946.5610062,0.0,1.0
1992-11-30,36.25,37.0,36.25,36.25,182100,0.820569209740427,0.837546503735057,0.820569209740427,0.820569209740427,8044568.23585685,0.0,1.0
1992-12-01,36.25,36.75,36.25,36.75,335600,0.820569209740427,0.831887405736847,0.820569209740427,0.831887405736847,14825684.2391739,0.0,1.0
1992-12-02,36.25,36.5,35.5,36.25,303200,0.820569209740427,0.826228307738637,0.803591915745798,0.820569209740427,13394360.7309819,0.0,1.0
1992-12-03,35.5,36.25,35.0,35.75,328500,0.803591915745798,0.820569209740427,0.792273719749378,0.809251013744008,14512030.0136133,0.0,1.0
1992-12-04,36.25,36.75,35.5,35.75,509500,0.820569209740427,0.831887405736847,0.803591915745798,0.809251013744008,22508003.932834,0.0,1.0
1992-12-07,38.75,38.75,36.5,36.5,722800,0.877160189722526,0.877160189722526,0.826228307738637,0.826228307738637,31930883.6950979,0.0,1.0
1992-12-08,37.75,38.5,37.25,38.38,603800,0.854523797729687,0.871501091724316,0.843205601733267,0.868784724685175,26673862.1680964,0.0,1.0
1992-12-09,36.0,37.25,35.25,36.75,659500,0.814910111742218,0.843205601733267,0.797932817747588,0.831887405736847,29134501.655945,0.0,1.0
1992-12-10,35.5,36.5,35.5,36.5,301200,0.803591915745798,0.826228307738637,0.803591915745798,0.826228307738637,13306007.428007,0.0,1.0
1992-12-11,34.5,35.75,33.75,35.25,475500,0.780955523752959,0.809251013744008,0.763978229758329,0.797932817747588,21005997.7822621,0.0,1.0
1992-12-14,34.0,34.75,34.0,34.5,531200,0.769637327756539,0.786614621751168,0.769637327756539,0.780955523752959,23466637.2701107,0.0,1.0
1992-12-15,33.5,34.25,33.0,34.0,474900,0.758319131760119,0.775296425754749,0.7470009357637,0.769637327756539,20979491.7913697,0.0,1.0
1992-12-16,33.0,34.0,32.75,34.0,439400,0.7470009357637,0.769637327756539,0.74134183776549,0.769637327756539,19411220.6635667,0.0,1.0
1992-12-17,36.5,36.75,33.0,33.25,799500,0.826228307738637,0.831887405736847,0.7470009357637,0.752660033761909,35319232.8641821,0.0,1.0
1992-12-18,35.38,36.75,35.0,36.75,397900,0.800875548706657,0.831887405736847,0.792273719749378,0.831887405736847,17577889.6268393,0.0,1.0
1992-12-21,34.25,35.5,34.0,35.5,493100,0.775296425754749,0.803591915745798,0.769637327756539,0.803591915745798,21783506.8484405,0.0,1.0
1992-12-22,34.0,34.75,33.25,34.75,394700,0.769637327756539,0.786614621751168,0.752660033761909,0.786614621751168,17436524.3420796,0.0,1.0
1992-12-23,34.0,34.5,33.5,34.25,226100,0.769637327756539,0.780955523752959,0.758319131760119,0.775296425754749,9988340.90130276,0.0,1.0
1992-12-24,34.62,34.75,33.75,34.25,301200,0.783671890792099,0.786614621751168,0.763978229758329,0.775296425754749,13306007.428007,0.0,1.0
1992-12-28,34.25,35.0,34.0,34.75,166300,0.775296425754749,0.792273719749378,0.769637327756539,0.786614621751168,7346577.14235581,0.0,1.0
1992-12-29,34.13,34.5,33.5,34.5,309400,0.772580058715608,0.780955523752959,0.758319131760119,0.780955523752959,13668255.9702038,0.0,1.0
1992-12-30,34.13,34.25,33.5,34.25,348400,0.772580058715608,0.775296425754749,0.758319131760119,0.775296425754749,15391145.3782127,0.0,1.0
1992-12-31,33.75,34.25,33.75,34.25,257900,0.763978229758329,0.775296425754749,0.763978229758329,0.775296425754749,11393158.4186023,0.0,1.0
1993-01-04,33.62,34.25,33.5,34.0,676800,0.76103549879926,0.775296425754749,0.758319131760119,0.769637327756539,29898757.7266772,0.0,1.0
1993-01-05,34.5,34.5,32.25,33.75,866900,0.780955523752959,0.780955523752959,0.73002364176907,0.763978229758329,38296739.1744333,0.0,1.0
1993-01-06,37.25,37.25,35.25,35.5,1581000,0.843205601733267,0.843205601733267,0.797932817747588,0.803591915745798,69843286.0015908,0.0,1.0
1993-01-07,37.87,40.25,37.75,37.75,1374100,0.857240164768827,0.911114777711785,0.854523797729687,0.854523797729687,60703136.8088462,0.0,1.0
1993-01-08,37.25,38.38,36.0,37.5,903500,0.843205601733267,0.868784724685175,0.814910111742218,0.848864699731477,39913604.6188724,0.0,1.0
1993-01-11,38.0,38.5,36.5,37.0,689700,0.860182895727896,0.871501091724316,0.826228307738637,0.837546503735057,30468636.5308648,0.0,1.0
1993-01-12,36.5,37.75,36.0,37.5,449600,0.826228307738637,0.854523797729687,0.814910111742218,0.848864699731477,19861822.5087383,0.0,1.0
1993-01-13,37.5,37.5,36.25,36.5,336300,0.848864699731477,0.848864699731477,0.820569209740427,0.826228307738637,14856607.895215,0.0,1.0
1993-01-14,38.5,40.5,37.75,37.75,1013000,0.871501091724316,0.916773875709995,0.854523797729687,0.854523797729687,44750947.9567435,0.0,1.0
1993-01-15,37.25,38.0,36.75,37.5,517500,0.843205601733267,0.860182895727896,0.831887405736847,0.848864699731477,22861417.1447332,0.0,1.0
1993-01-18,38.0,38.0,36.75,37.0,330200,0.860182895727896,0.860182895727896,0.831887405736847,0.837546503735057,14587130.3211419,0.0,1.0
1993-01-19,37.0,38.0,37.0,38.0,556500,0.837546503735057,0.860182895727896,0.837546503735057,0.860182895727896,24584306.5527421,0.0,1.0
1993-01-20,35.75,37.25,35.5,37.25,279400,0.809251013744008,0.843205601733267,0.803591915745798,0.843205601733267,12342956.4255816,0.0,1.0
1993-01-21,37.0,37.25,35.5,35.75,313200,0.837546503735057,0.843205601733267,0.803591915745798,0.809251013744008,13836127.2458559,0.0,1.0
1993-01-22,37.0,37.75,36.5,37.25,258500,0.837546503735057,0.854523797729687,0.826228307738637,0.843205601733267,11419664.4094948,0.0,1.0
1993-01-25,37.62,38.5,36.5,36.5,366800,0.851581066770617,0.871501091724316,0.826228307738637,0.826228307738637,16203995.765581,0.0,1.0
1993-01-26,37.75,39.0,37.75,38.5,290800,0.854523797729687,0.882819287720736,0.854523797729687,0.871501091724316,12846570.252538,0.0,1.0
1993-01-27,37.0,38.25,36.25,37.75,412700,0.837546503735057,0.865841993726106,0.820569209740427,0.854523797729687,18231704.0688529,0.0,1.0
1993-01-28,35.0,37.25,34.5,36.75,677100,0.792273719749378,0.843205601733267,0.780955523752959,0.831887405736847,29912010.7221234,0.0,1.0
1993-01-29,35.0,35.75,34.5,35.5,544200,0.792273719749378,0.809251013744008,0.780955523752959,0.803591915745798,24040933.739447,0.0,1.0
1993-02-01,36.13,36.25,34.5,35.5,521100,0.817852842701287,0.820569209740427,0.780955523752959,0.803591915745798,23020453.0900879,0.0,1.0
1993-02-02,38.0,38.5,35.75,36.0,841000,0.860182895727896,0.871501091724316,0.809251013744008,0.814910111742218,37152563.9009095,0.0,1.0
1993-02-03,38.5,39.75,38.25,38.5,702000,0.871501091724316,0.899796581715365,0.865841993726106,0.871501091724316,31012009.3441599,0.0,1.0
1993-02-04,38.62,39.25,37.0,38.75,836000,0.874217458763457,0.888478385718946,0.837546503735057,0.877160189722526,36931680.6434724,0.0,1.0
1993-02-05,37.5,38.62,37.25,38.25,1097000,0.848864699731477,0.874217458763457,0.843205601733267,0.865841993726106,48461786.6816857,0.0,1.0
1993-02-08,37.5,38.0,37.25,37.75,405300,0.848864699731477,0.860182895727896,0.843205601733267,0.854523797729687,17904796.8478461,0.0,1.0
1993-02-09,36.5,37.75,36.25,37.5,469700,0.826228307738637,0.854523797729687,0.820569209740427,0.848864699731477,20749773.2036352,0.0,1.0
1993-02-10,36.25,37.25,36.25,37.0,357700,0.820569209740427,0.843205601733267,0.820569209740427,0.837546503735057,15801988.2370456,0.0,1.0
1993-02-11,38.75,38.87,36.5,36.5,364900,0.877160189722526,0.879876556761667,0.826228307738637,0.826228307738637,16120060.1277549,0.0,1.0
1993-02-12,37.0,39.25,36.75,39.0,415600,0.837546503735057,0.888478385718946,0.831887405736847,0.882819287720736,18359816.3581664,0.0,1.0
1993-02-16,35.0,36.75,34.0,36.75,1016800,0.792273719749378,0.831887405736847,0.769637327756539,0.831887405736847,44918819.2323956,0.0,1.0
1993-02-17,36.75,37.0,34.75,36.0,1208000,0.831887405736847,0.837546503735057,0.786614621751168,0.814910111742218,53365394.9967879,0.0,1.0
1993-02-18,37.5,37.75,36.5,37.0,651600,0.848864699731477,0.854523797729687,0.826228307738637,0.837546503735057,28785506.1091945,0.0,1.0
1993-02-19,37.0,38.0,37.0,38.0,442900,0.837546503735057,0.860182895727896,0.837546503735057,0.860182895727896,19565838.9437726,0.0,1.0
1993-02-22,37.5,38.25,37.25,37.38,147000,0.848864699731477,0.865841993726106,0.843205601733267,0.846148332692336,6493967.76864886,0.0,1.0
1993-02-23,38.0,38.25,37.0,38.0,490200,0.860182895727896,0.865841993726106,0.837546503735057,0.860182895727896,21655394.559127,0.0,1.0
1993-02-24,39.38,39.38,37.5,37.75,754000,0.891421116678015,0.891421116678015,0.848864699731477,0.854523797729687,33309195.221505,0.0,1.0
1993-02-25,39.5,39.75,38.75,38.75,476400,0.894137483717156,0.899796581715365,0.877160189722526,0.877160189722526,21045756.7686008,0.0,1.0
1993-02-26,40.25,40.25,39.0,39.75,422500,0.911114777711785,0.911114777711785,0.882819287720736,0.899796581715365,18664635.2534295,0.0,1.0
1993-03-01,40.75,41.75,40.0,40.0,722700,0.922432973708205,0.945069365701044,0.905455679713575,0.905455679713575,31926466.0299492,0.0,1.0
1993-03-02,41.62,41.75,40.25,40.5,491300,0.942126634741975,0.945069365701044,0.911114777711785,0.916773875709995,21703988.8757631,0.0,1.0
1993-03-03,42.62,43.13,41.25,41.75,501500,0.964763026734814,0.976307586651162,0.933751169704624,0.945069365701044,22154590.7209347,0.0,1.0
1993-03-04,43.25,43.25,41.75,42.5,548800,0.979023953690303,0.979023953690303,0.945069365701044,0.962046659695674,24244146.3362891,0.0,1.0
1993-03-05,44.0,46.0,43.0,43.5,1378000,0.996001247684933,1.04127403167061,0.973364855692093,0.984683051688513,60875425.7496471,0.0,1.0
1993-03-08,44.75,45.25,43.75,44.5,749600,1.01297854167956,1.02429673767598,0.990342149686723,1.00731944368135,33114817.9549605,0.0,1.0
1993-03-09,44.75,45.25,44.75,44.75,623500,1.01297854167956,1.02429673767598,1.01297854167956,1.01297854167956,27544142.2023984,0.0,1.0
1993-03-10,43.62,45.0,43.5,45.0,724800,0.987399418727654,1.01863763967777,0.984683051688513,1.01863763967777,32019236.9980727,0.0,1.0
1993-03-11,43.5,44.75,42.75,44.75,397300,0.984683051688513,1.01297854167956,0.967705757693883,1.01297854167956,17551383.6359469,0.0,1.0
1993-03-12,44.75,44.75,42.25,43.25,258500,1.01297854167956,1.01297854167956,0.956387561697464,0.979023953690303,11419664.4094948,0.0,1.0
1993-03-15,45.25,45.25,43.5,44.75,281600,1.02429673767598,1.02429673767598,0.984683051688513,1.01297854167956,12440145.0588539,0.0,1.0
1993-03-16,44.87,45.5,44.0,45.5,207400,1.0156949087187,1.02995583567419,0.996001247684933,1.02995583567419,9162237.51848828,0.0,1.0
1993-03-17,42.5,45.0,41.5,44.75,420600,0.962046659695674,1.01863763967777,0.939410267702834,1.01297854167956,18580699.6156035,0.0,1.0
1993-03-18,43.62,44.0,42.5,42.75,450800,0.987399418727654,0.996001247684933,0.962046659695674,0.967705757693883,19914834.4905232,0.0,1.0
1993-03-19,42.25,44.5,42.0,44.0,823900,0.956387561697464,1.00731944368135,0.950728463699254,0.996001247684933,36397143.1604748,0.0,1.0
1993-03-22,42.0,42.75,41.5,42.75,841500,0.950728463699254,0.967705757693883,0.939410267702834,0.967705757693883,37174652.2266531,0.0,1.0
1993-03-23,43.25,43.25,42.0,42.25,518700,0.979023953690303,0.979023953690303,0.950728463699254,0.956387561697464,22914429.1265181,0.0,1.0
1993-03-24,43.25,44.13,42.5,43.25,418800,0.979023953690303,0.998943978644002,0.962046659695674,0.979023953690303,18501181.6429261,0.0,1.0
1993-03-25,44.13,44.5,43.25,43.5,165000,0.998943978644002,1.00731944368135,0.979023953690303,0.984683051688513,7289147.49542219,0.0,1.0
1993-03-26,44.0,44.25,43.0,44.25,314000,0.996001247684933,1.00166034568314,0.973364855692093,1.00166034568314,13871468.5670459,0.0,1.0
1993-03-29,44.38,45.25,43.75,44.0,330000,1.00460307664221,1.02429673767598,0.990342149686723,0.996001247684933,14578294.9908444,0.0,1.0
1993-03-30,43.62,44.62,42.75,44.5,244000,0.987399418727654,1.01003581072049,0.967705757693883,1.00731944368135,10779102.9629274,0.0,1.0
1993-03-31,43.0,44.5,42.75,44.0,308900,0.973364855692093,1.00731944368135,0.967705757693883,0.996001247684933,13646167.6444601,0.0,1.0
1993-04-01,41.25,43.25,41.25,42.5,500200,0.933751169704624,0.979023953690303,0.933751169704624,0.962046659695674,22097161.0740011,0.0,1.0
1993-04-02,39.75,41.5,39.5,41.5,643200,0.899796581715365,0.939410267702834,0.894137483717156,0.939410267702834,28414422.2367003,0.0,1.0
1993-04-05,40.0,40.25,39.5,40.0,599300,0.905455679713575,0.911114777711785,0.894137483717156,0.905455679713575,26475067.2364031,0.0,1.0
1993-04-06,39.87,41.25,39.75,41.0,712800,0.902512948754506,0.933751169704624,0.899796581715365,0.928092071706415,31489117.1802238,0.0,1.0
1993-04-07,41.13,41.25,39.25,40.0,648700,0.931034802665484,0.933751169704624,0.888478385718946,0.905455679713575,28657393.819881,0.0,1.0
1993-04-08,42.38,42.75,41.0,41.5,663200,0.959330292656533,0.967705757693883,0.928092071706415,0.939410267702834,29297955.2664484,0.0,1.0
1993-04-12,42.5,44.0,41.25,43.0,661100,0.962046659695674,0.996001247684933,0.933751169704624,0.973364855692093,29205184.2983249,0.0,1.0
1993-04-13,42.75,43.75,42.25,42.5,806800,0.967705757693883,0.990342149686723,0.956387561697464,0.962046659695674,35641722.4200401,0.0,1.0
1993-04-14,40.5,41.75,40.25,41.75,336900,0.916773875709995,0.945069365701044,0.911114777711785,0.945069365701044,14883113.8861075,0.0,1.0
1993-04-15,39.13,41.0,38.25,41.0,430700,0.885762018679805,0.928092071706415,0.865841993726106,0.928092071706415,19026883.7956263,0.0,1.0
1993-04-16,38.25,39.25,37.13,39.0,962700,0.865841993726106,0.888478385718946,0.840489234694126,0.882819287720736,42528862.3869269,0.0,1.0
1993-04-19,39.62,39.75,37.75,38.0,476900,0.896853850756296,0.899796581715365,0.854523797729687,0.860182895727896,21067845.0943445,0.0,1.0
1993-04-20,39.25,40.25,38.5,39.75,384800,0.888478385718946,0.911114777711785,0.871501091724316,0.899796581715365,16999175.4923543,0.0,1.0
1993-04-21,39.5,39.75,38.62,39.25,271800,0.894137483717156,0.899796581715365,0.874217458763457,0.888478385718946,12007213.8742773,0.0,1.0
1993-04-22,39.75,41.0,39.25,39.25,306100,0.899796581715365,0.928092071706415,0.888478385718946,0.888478385718946,13522473.0202953,0.0,1.0
1993-04-23,38.25,40.0,37.75,40.0,272500,0.865841993726106,0.905455679713575,0.854523797729687,0.905455679713575,12038137.5303185,0.0,1.0
1993-04-26,36.62,38.5,36.5,38.25,295500,0.828944674777778,0.871501091724316,0.826228307738637,0.865841993726106,13054200.5145288,0.0,1.0
1993-04-27,38.75,39.0,36.5,36.5,676800,0.877160189722526,0.882819287720736,0.826228307738637,0.826228307738637,29898757.7266772,0.0,1.0
1993-04-28,40.62,41.0,38.5,39.0,517200,0.919490242749135,0.928092071706415,0.871501091724316,0.882819287720736,22848164.149287,0.0,1.0
1993-04-29,42.25,42.5,39.75,40.75,468100,0.956387561697464,0.962046659695674,0.899796581715365,0.922432973708205,20679090.5612553,0.0,1.0
1993-04-30,42.62,43.75,41.75,42.5,900700,0.964763026734814,0.990342149686723,0.945069365701044,0.962046659695674,39789909.9947077,0.0,1.0
1993-05-03,43.0,43.5,42.5,42.75,204700,0.973364855692093,0.984683051688513,0.962046659695674,0.967705757693883,9042960.55947226,0.0,1.0
1993-05-04,46.0,46.13,43.25,43.25,846500,1.04127403167061,1.04421676262968,0.979023953690303,0.979023953690303,37395535.4840902,0.0,1.0
1993-05-05,47.5,48.5,45.25,45.75,1064200,1.07522861965987,1.09786501165271,1.02429673767598,1.0356149336724,47012792.5128988,0.0,1.0
1993-05-06,46.62,47.75,46.25,47.75,703900,1.05530859470617,1.08088771765808,1.04693312966882,1.08088771765808,31095944.981986,0.0,1.0
1993-05-07,47.13,48.0,45.75,46.5,734600,1.06685315462252,1.08654681565629,1.0356149336724,1.05259222766703,32452168.1826493,0.0,1.0
1993-05-10,47.0,47.25,46.25,47.25,412100,1.06391042366345,1.06956952166166,1.04693312966882,1.06956952166166,18205198.0779605,0.0,1.0
1993-05-11,47.0,47.25,46.0,46.25,225900,1.06391042366345,1.06956952166166,1.04127403167061,1.04693312966882,9979505.57100529,0.0,1.0
1993-05-12,50.0,50.5,49.25,50.25,1225700,1.13181959964197,1.14313779563839,1.11484230564734,1.13747869764018,54147321.7281149,0.0,1.0
1993-05-13,50.38,51.25,49.0,49.75,545100,1.14042142859925,1.16011508963302,1.10918320764913,1.12616050164376,24080692.7257856,0.0,1.0
1993-05-14,50.87,51.0,50.0,50.62,361300,1.15151326067574,1.15445599163481,1.13181959964197,1.14585416267753,15961024.1824002,0.0,1.0
1993-05-17,51.13,51.13,49.5,50.75,316900,1.15739872259388,1.15739872259388,1.12050140364555,1.1487968936366,13999580.8563593,0.0,1.0
1993-05-18,52.75,52.75,51.0,51.0,364600,1.19406967762228,1.19406967762228,1.15445599163481,1.15445599163481,16106807.1323086,0.0,1.0
1993-05-19,52.75,54.5,52.5,54.25,947400,1.19406967762228,1.23368336360975,1.18841057962407,1.22802426561154,41852959.6191695,0.0,1.0
1993-05-20,53.5,54.0,52.5,53.25,1173200,1.21104697161691,1.22236516761333,1.18841057962407,1.2053878736187,51828047.525026,0.0,1.0
1993-05-21,52.0,53.25,50.5,53.0,692500,1.17709238362765,1.2053878736187,1.14313779563839,1.19972877562049,30592331.1550294,0.0,1.0
1993-05-24,50.0,51.75,50.0,51.75,731100,1.13181959964197,1.17143328562944,1.13181959964197,1.17143328562944,32297549.9024434,0.0,1.0
1993-05-25,50.75,51.25,49.75,49.75,273500,1.1487968936366,1.16011508963302,1.12616050164376,1.12616050164376,12082314.1818059,0.0,1.0
1993-05-26,52.87,53.0,50.5,50.5,641800,1.19678604466142,1.19972877562049,1.14313779563839,1.14313779563839,28352574.9246179,0.0,1.0
1993-05-27,52.75,53.75,52.0,53.0,645100,1.19406967762228,1.21670606961512,1.17709238362765,1.19972877562049,28498357.8745263,0.0,1.0
1993-05-28,51.75,52.75,51.0,52.75,216200,1.17143328562944,1.19406967762228,1.15445599163481,1.19406967762228,9550992.05157742,0.0,1.0
1993-06-01,53.13,53.75,51.25,52.0,294200,1.20267150657956,1.21670606961512,1.16011508963302,1.17709238362765,12996770.8675952,0.0,1.0
1993-06-02,53.75,54.25,53.0,53.0,564500,1.21670606961512,1.22802426561154,1.19972877562049,1.19972877562049,24937719.7646413,0.0,1.0
1993-06-03,54.0,54.0,53.5,54.0,711600,1.22236516761333,1.22236516761333,1.21104697161691,1.22236516761333,31436105.1984389,0.0,1.0
1993-06-04,53.5,53.75,53.0,53.0,333400,1.21104697161691,1.21670606961512,1.19972877562049,1.19972877562049,14728495.6059015,0.0,1.0
1993-06-07,52.87,54.0,52.75,53.75,543800,1.19678604466142,1.22236516761333,1.19406967762228,1.21670606961512,24023263.078852,0.0,1.0
1993-06-08,50.13,51.75,50.0,51.25,572000,1.13476233060104,1.17143328562944,1.13181959964197,1.16011508963302,25269044.6507969,0.0,1.0
1993-06-09,50.13,50.25,49.25,50.25,701600,1.13476233060104,1.13747869764018,1.11484230564734,1.13747869764018,30994338.6835648,0.0,1.0
1993-06-10,51.0,51.0,49.75,50.0,521500,1.15445599163481,1.15445599163481,1.12616050164376,1.13181959964197,23038123.7506828,0.0,1.0
1993-06-11,53.25,53.75,51.25,51.75,494800,1.2053878736187,1.21670606961512,1.16011508963302,1.17143328562944,21858607.155969,0.0,1.0
1993-06-14,53.75,53.75,53.0,53.75,237400,1.21670606961512,1.21670606961512,1.19972877562049,1.21670606961512,10487537.0631104,0.0,1.0
1993-06-15,54.5,54.5,53.25,53.25,711800,1.23368336360975,1.23368336360975,1.2053878736187,1.2053878736187,31444940.5287363,0.0,1.0
1993-06-16,56.38,56.5,54.0,54.0,1152900,1.27623978055628,1.27895614759542,1.22236516761333,1.22236516761333,50931261.4998319,0.0,1.0
1993-06-17,56.13,56.5,55.5,56.5,392200,1.27058068255807,1.27895614759542,1.25631975560259,1.27895614759542,17326082.7133612,0.0,1.0
1993-06-18,54.75,56.25,54.25,56.0,508600,1.23934246160796,1.27329704959722,1.22802426561154,1.26763795159901,22468244.9464952,0.0,1.0
1993-06-21,53.0,55.0,52.5,54.5,364200,1.19972877562049,1.24500155960617,1.18841057962407,1.23368336360975,16089136.4717137,0.0,1.0
1993-06-22,54.75,55.0,52.75,53.25,347600,1.23934246160796,1.24500155960617,1.19406967762228,1.2053878736187,15355804.0570227,0.0,1.0
1993-06-23,53.5,55.0,53.25,54.5,350100,1.21104697161691,1.24500155960617,1.2053878736187,1.23368336360975,15466245.6857412,0.0,1.0
1993-06-24,50.75,52.5,50.25,52.25,821500,1.1487968936366,1.18841057962407,1.13747869764018,1.18275148162586,36291119.196905,0.0,1.0
1993-06-25,52.13,52.25,50.5,50.5,734900,1.18003511458672,1.18275148162586,1.14313779563839,1.14313779563839,32465421.1780955,0.0,1.0
1993-06-28,54.5,54.75,52.5,52.87,441200,1.23368336360975,1.23934246160796,1.18841057962407,1.19678604466142,19490738.636244,0.0,1.0
1993-06-29,55.5,55.5,54.25,55.25,633500,1.25631975560259,1.25631975560259,1.22802426561154,1.25066065760438,27985908.7172724,0.0,1.0
1993-06-30,54.0,57.0,53.75,55.75,954900,1.22236516761333,1.29027434359184,1.21670606961512,1.2619788536008,42184284.505325,0.0,1.0
1993-07-01,54.75,54.75,53.0,54.25,536700,1.23934246160796,1.23934246160796,1.19972877562049,1.22802426561154,23709608.8532914,0.0,1.0
1993-07-02,56.0,56.0,54.5,54.75,191100,1.26763795159901,1.26763795159901,1.23368336360975,1.23934246160796,8442158.09924348,0.0,1.0
1993-07-06,55.5,56.25,55.0,55.75,429600,1.25631975560259,1.27329704959722,1.24500155960617,1.2619788536008,18978289.4789901,0.0,1.0
1993-07-07,54.75,55.5,53.5,55.25,380900,1.23934246160796,1.25631975560259,1.21104697161691,1.25066065760438,16826886.5515533,0.0,1.0
1993-07-08,54.13,55.0,53.25,55.0,671500,1.2253078985724,1.24500155960617,1.2053878736187,1.24500155960617,29664621.4737938,0.0,1.0
1993-07-09,55.0,55.25,53.5,54.25,232000,1.24500155960617,1.25066065760438,1.21104697161691,1.22802426561154,10248983.1450784,0.0,1.0
1993-07-12,57.62,57.75,55.25,55.25,508900,1.3043089066274,1.30725163758647,1.25066065760438,1.25066065760438,22481497.9419416,0.0,1.0
1993-07-13,59.0,59.25,57.5,57.75,502800,1.33554712757752,1.34120622557573,1.30159253958826,1.30725163758647,22212020.3678684,0.0,1.0
1993-07-14,61.62,62.5,58.5,58.75,970400,1.39485447459876,1.41477449955246,1.3242289315811,1.32988802957931,42869022.60338,0.0,1.0
1993-07-15,59.25,61.25,59.25,61.0,853800,1.34120622557573,1.38647900956141,1.34120622557573,1.3808199115632,37718025.0399484,0.0,1.0
1993-07-16,57.25,58.75,56.5,58.5,410000,1.29593344159005,1.32988802957931,1.27895614759542,1.3242289315811,18112427.109837,0.0,1.0
1993-07-19,58.25,59.25,56.5,56.5,233800,1.31856983358289,1.34120622557573,1.27895614759542,1.27895614759542,10328501.1177558,0.0,1.0
1993-07-20,59.0,59.5,58.25,59.0,225300,1.33554712757752,1.34686532357394,1.31856983358289,1.33554712757752,9952999.58011287,0.0,1.0
1993-07-21,58.75,59.5,58.5,58.75,261800,1.32988802957931,1.34686532357394,1.3242289315811,1.32988802957931,11565447.3594032,0.0,1.0
1993-07-22,59.38,60.0,58.75,59.5,466000,1.3441489565348,1.35818351957036,1.32988802957931,1.34686532357394,20586319.5931318,0.0,1.0
1993-07-23,60.0,60.75,59.0,59.0,306900,1.35818351957036,1.37516081356499,1.33554712757752,1.33554712757752,13557814.3414853,0.0,1.0
1993-07-26,59.62,60.25,59.0,59.75,369000,1.34958169061308,1.36384261756857,1.33554712757752,1.35252442157215,16301184.3988533,0.0,1.0
1993-07-27,59.87,60.0,59.0,59.75,295500,1.35524078861129,1.35818351957036,1.33554712757752,1.35252442157215,13054200.5145289,0.0,1.0
1993-07-28,61.75,61.75,59.5,60.0,450400,1.39779720555783,1.39779720555783,1.34686532357394,1.35818351957036,19897163.8299282,0.0,1.0
1993-07-29,63.75,64.25,61.5,61.75,667300,1.44306998954351,1.45438818553993,1.39213810755962,1.39779720555783,29479079.5375468,0.0,1.0
1993-07-30,66.0,66.25,63.25,63.25,665500,1.4940018715274,1.49966096952561,1.43175179354709,1.43175179354709,29399561.5648695,0.0,1.0
1993-08-02,66.0,67.0,65.5,66.0,466000,1.4940018715274,1.51663826352024,1.48268367553098,1.4940018715274,20586319.5931317,0.0,1.0
1993-08-03,65.5,66.25,64.75,66.0,253400,1.48268367553098,1.49966096952561,1.46570638153635,1.4940018715274,11194363.486909,0.0,1.0
1993-08-04,65.5,66.25,65.13,65.5,271500,1.48268367553098,1.49966096952561,1.47430821049363,1.48268367553098,11993960.878831,0.0,1.0
1993-08-05,66.38,66.75,65.25,65.25,601100,1.50260370048468,1.51097916552203,1.47702457753277,1.47702457753277,26554585.2090804,0.0,1.0
1993-08-06,67.75,67.75,66.0,66.75,392900,1.53361555751487,1.53361555751487,1.4940018715274,1.51097916552203,17357006.3694023,0.0,1.0
1993-08-09,70.0,70.5,67.25,68.0,472500,1.58454743949876,1.59586563549518,1.52229736151845,1.53927465551308,20873467.8277998,0.0,1.0
1993-08-10,70.0,71.5,69.25,71.25,580300,1.58454743949876,1.61850202748802,1.56757014550413,1.61284292948981,25635710.8581423,0.0,1.0
1993-08-11,68.13,70.5,67.38,70.25,616600,1.54221738647215,1.59586563549518,1.52524009247752,1.59020653749697,27239323.3071352,0.0,1.0
1993-08-12,68.25,68.75,66.5,68.25,450300,1.54493375351129,1.55625194950771,1.50532006752382,1.54493375351129,19892746.1647794,0.0,1.0
1993-08-13,68.25,69.75,67.75,68.5,476400,1.54493375351129,1.57888834150055,1.53361555751487,1.5505928515095,21045756.7686008,0.0,1.0
1993-08-16,70.25,70.25,68.0,69.0,269200,1.59020653749697,1.59020653749697,1.53927465551308,1.56191104750592,11892354.58041,0.0,1.0
1993-08-17,70.5,72.0,69.75,69.75,494100,1.59586563549518,1.62982022348444,1.57888834150055,1.57888834150055,21827683.4999278,0.0,1.0
1993-08-18,73.87,74.5,73.25,73.5,1130800,1.67215027651104,1.68641120346653,1.65811571347548,1.66377481147369,49954957.5019602,0.0,1.0
1993-08-19,72.62,74.0,72.5,73.75,675300,1.64385478652,1.67509300747011,1.64113841948085,1.6694339094719,29832492.749446,0.0,1.0
1993-08-20,72.75,73.0,71.0,73.0,1123000,1.64679751747906,1.65245661547727,1.6071838314916,1.65245661547727,49610379.6203584,0.0,1.0
1993-08-23,72.25,73.5,72.0,72.5,504600,1.63547932148265,1.66377481147369,1.62982022348444,1.64113841948085,22291538.3405456,0.0,1.0
1993-08-24,72.0,72.75,70.25,72.5,378500,1.62982022348444,1.64679751747906,1.59020653749697,1.64113841948085,16720862.5879836,0.0,1.0
1993-08-25,70.5,72.75,70.5,72.25,480900,1.59586563549518,1.64679751747906,1.59586563549518,1.63547932148265,21244551.7002941,0.0,1.0
1993-08-26,67.38,70.75,66.75,70.5,1176800,1.52524009247752,1.60152473349339,1.51097916552203,1.59586563549518,51987083.4703807,0.0,1.0
1993-08-27,68.0,68.75,67.0,67.25,518100,1.53927465551308,1.55625194950771,1.51663826352024,1.52229736151845,22887923.1356256,0.0,1.0
1993-08-30,69.87,70.0,67.75,68.25,343700,1.58160470853969,1.58454743949876,1.53361555751487,1.54493375351129,15183515.1162218,0.0,1.0
1993-08-31,71.75,71.75,69.75,70.0,334100,1.62416112548623,1.62416112548623,1.57888834150055,1.58454743949876,14759419.2619427,0.0,1.0
1993-09-01,72.25,72.25,70.75,71.25,381500,1.63547932148265,1.63547932148265,1.60152473349339,1.61284292948981,16853392.5424458,0.0,1.0
1993-09-02,72.62,73.5,72.25,72.75,564200,1.64385478652,1.66377481147369,1.63547932148265,1.64679751747906,24924466.7691951,0.0,1.0
1993-09-03,71.0,72.75,70.5,72.25,500500,1.6071838314916,1.64679751747906,1.59586563549518,1.63547932148265,22110414.0694472,0.0,1.0
1993-09-07,67.5,71.5,67.5,71.0,537900,1.52795645951666,1.61850202748802,1.52795645951666,1.6071838314916,23762620.8350763,0.0,1.0
1993-09-08,65.25,67.5,63.5,67.5,913800,1.47702457753277,1.52795645951666,1.4374108915453,1.52795645951666,40368624.1291927,0.0,1.0
1993-09-09,68.0,68.25,65.75,66.0,738300,1.53927465551308,1.54493375351129,1.48834277352919,1.4940018715274,32615621.7931527,0.0,1.0
1993-09-10,71.62,72.0,67.75,68.5,852800,1.62121839452716,1.62982022348444,1.53361555751487,1.5505928515095,37673848.3884608,0.0,1.0
1993-09-13,69.62,72.5,68.87,72.0,1088700,1.57594561054148,1.64113841948085,1.55896831654685,1.62982022348444,48095120.4743401,0.0,1.0
1993-09-14,68.38,69.25,66.25,69.0,885200,1.54787648447036,1.56757014550413,1.49966096952561,1.56191104750592,39105171.8966528,0.0,1.0
1993-09-15,71.62,72.25,67.75,69.13,753600,1.62121839452716,1.63547932148265,1.53361555751487,1.56485377846499,33291524.56091,0.0,1.0
1993-09-16,71.0,71.75,69.75,71.75,294100,1.6071838314916,1.62416112548623,1.57888834150055,1.62416112548623,12992353.2024464,0.0,1.0
1993-09-17,72.0,72.5,69.75,70.25,685500,1.62982022348444,1.64113841948085,1.57888834150055,1.59020653749697,30283094.5946175,0.0,1.0
1993-09-20,74.5,75.25,72.75,72.75,688800,1.68641120346653,1.70338849746116,1.64679751747906,1.64679751747906,30428877.5445261,0.0,1.0
1993-09-21,73.5,74.75,72.5,74.0,810700,1.66377481147369,1.69207030146474,1.64113841948085,1.67509300747011,35814011.3608411,0.0,1.0
1993-09-22,77.62,78.62,73.5,73.5,1139200,1.75703674648419,1.77967313847703,1.66377481147369,1.66377481147369,50326041.3744543,0.0,1.0
1993-09-23,77.38,78.5,77.0,77.5,716300,1.75160401240591,1.77695677143789,1.74300218344863,1.75432037944505,31643735.4604298,0.0,1.0
1993-09-24,76.0,77.25,75.75,76.5,505700,1.72036579145579,1.74866128144684,1.71470669345758,1.73168398745221,22340132.6571819,0.0,1.0
1993-09-27,75.25,76.5,75.25,75.75,804500,1.70338849746116,1.73168398745221,1.70338849746116,1.71470669345758,35540116.1216192,0.0,1.0
1993-09-28,78.5,78.75,74.75,75.5,633600,1.77695677143789,1.7826158694361,1.69207030146474,1.70904759545937,27990326.3824212,0.0,1.0
1993-09-29,72.87,80.0,72.0,78.75,1352600,1.64951388451821,1.81091135942715,1.62982022348444,1.7826158694361,59753338.8018668,0.0,1.0
1993-09-30,71.5,74.25,71.0,73.75,1276700,1.61850202748802,1.68075210546832,1.6071838314916,1.6694339094719,56400330.9539726,0.0,1.0
1993-10-01,74.13,74.5,70.25,72.0,914800,1.67803573842918,1.68641120346653,1.59020653749697,1.62982022348444,40412800.7806802,0.0,1.0
1993-10-04,76.0,76.5,73.75,73.75,389600,1.72036579145579,1.73168398745221,1.6694339094719,1.6694339094719,17211223.4194939,0.0,1.0
1993-10-05,71.25,77.0,70.0,77.0,1702900,1.61284292948981,1.74300218344863,1.58454743949876,1.74300218344863,75228419.8179055,0.0,1.0
1993-10-06,34.25,37.0,33.75,36.5,774450,1.5505928515095,1.67509300747011,1.52795645951666,1.65245661547727,17106303.8722112,0.0,2.0
1993-10-07,31.25,34.25,30.0,34.25,1838300,1.41477449955246,1.5505928515095,1.35818351957036,1.5505928515095,40604969.2146504,0.0,1.0
1993-10-08,35.0,35.25,31.5,32.0,1688100,1.58454743949876,1.59586563549518,1.42609269554888,1.44872908754172,37287302.687946,0.0,1.0
1993-10-11,37.0,37.5,35.0,35.25,1871400,1.67509300747011,1.69772939946295,1.58454743949876,1.59586563549518,41336092.796767,0.0,1.0
1993-10-12,36.62,38.25,35.75,38.25,949500,1.65788934955556,1.73168398745221,1.61850202748802,1.73168398745221,20972865.2936465,0.0,1.0
1993-10-13,34.62,36.0,32.75,36.0,1754400,1.5673437815842,1.62982022348444,1.48268367553098,1.62982022348444,38751758.6847536,0.0,1.0
1993-10-14,34.62,35.25,34.25,34.25,745000,1.5673437815842,1.59586563549518,1.5505928515095,1.5505928515095,16455802.6790592,0.0,1.0
1993-10-15,35.0,35.25,34.25,35.0,655300,1.58454743949876,1.59586563549518,1.5505928515095,1.58454743949876,14474479.8598489,0.0,1.0
1993-10-18,33.0,36.25,32.5,35.25,917600,1.4940018715274,1.64113841948085,1.47136547953456,1.59586563549518,20268247.7024224,0.0,1.0
1993-10-19,30.75,33.0,30.25,33.0,2039000,1.39213810755962,1.4940018715274,1.36950171556678,1.4940018715274,45038096.1914117,0.0,1.0
1993-10-20,28.62,32.25,28.25,32.0,2504200,1.29570707767013,1.46004728353814,1.27895614759542,1.44872908754172,55313585.3273824,0.0,1.0
1993-10-21,29.5,29.75,28.75,29.0,2934900,1.33554712757752,1.34686532357394,1.30159253958826,1.31291073558468,64827027.2251958,0.0,1.0
1993-10-22,30.75,31.5,29.75,30.25,2487900,1.39213810755962,1.42609269554888,1.34686532357394,1.36950171556678,54953545.6177602,0.0,1.0
1993-10-25,31.25,31.5,30.5,31.0,1546700,1.41477449955246,1.42609269554888,1.3808199115632,1.40345630355604,34164013.4277864,0.0,1.0
1993-10-26,30.0,31.5,29.75,31.25,605000,1.35818351957036,1.42609269554888,1.34686532357394,1.41477449955246,13363437.0749407,0.0,1.0
1993-10-27,31.25,31.5,29.75,30.25,1222100,1.41477449955246,1.42609269554888,1.34686532357394,1.36950171556678,26994142.8913802,0.0,1.0
1993-10-28,30.75,31.5,30.0,30.75,1346500,1.39213810755962,1.42609269554888,1.35818351957036,1.39213810755962,29741930.6138969,0.0,1.0
1993-10-29,31.5,31.75,30.25,30.75,1003700,1.42609269554888,1.4374108915453,1.36950171556678,1.39213810755962,22170052.5489553,0.0,1.0
1993-11-01,34.0,34.5,31.5,31.75,1472600,1.53927465551308,1.56191104750592,1.42609269554888,1.4374108915453,32527268.4901779,0.0,1.0
1993-11-02,34.5,34.5,33.5,34.25,1797500,1.56191104750592,1.56191104750592,1.51663826352024,1.5505928515095,39703765.5243071,0.0,1.0
1993-11-03,31.25,34.75,30.0,34.5,2122300,1.41477449955246,1.57322924350234,1.35818351957036,1.56191104750592,46878053.7258622,0.0,1.0
1993-11-04,30.12,31.5,29.5,30.75,1275100,1.36361625364864,1.42609269554888,1.33554712757752,1.39213810755962,28164824.1557965,0.0,1.0
1993-11-05,31.0,31.5,29.25,29.25,1467300,1.40345630355604,1.42609269554888,1.3242289315811,1.3242289315811,32410200.3637363,0.0,1.0
1993-11-08,33.12,33.5,31.75,31.75,1030600,1.49943460560568,1.51663826352024,1.4374108915453,1.4374108915453,22764228.5114609,0.0,1.0
1993-11-09,33.5,34.5,32.5,33.25,1094800,1.51663826352024,1.56191104750592,1.47136547953456,1.50532006752382,24182299.0242067,0.0,1.0
1993-11-10,36.75,37.0,33.5,34.5,2088300,1.66377481147369,1.67509300747011,1.51663826352024,1.56191104750592,46127050.6505763,0.0,1.0
1993-11-11,35.75,37.25,35.5,36.75,827500,1.61850202748802,1.68641120346653,1.6071838314916,1.66377481147369,18278089.5529147,0.0,1.0
1993-11-12,36.0,36.5,35.5,36.0,957000,1.62982022348444,1.65245661547727,1.6071838314916,1.62982022348444,21138527.7367243,0.0,1.0
1993-11-15,35.12,35.75,34.75,35.5,748900,1.58998017357704,1.61850202748802,1.57322924350234,1.6071838314916,16541947.1494596,0.0,1.0
1993-11-16,35.0,35.0,33.5,35.0,770800,1.58454743949876,1.58454743949876,1.51663826352024,1.58454743949876,17025681.4832467,0.0,1.0
1993-11-17,33.75,35.75,33.0,35.75,817400,1.52795645951666,1.61850202748802,1.4940018715274,1.61850202748802,18054997.4629033,0.0,1.0
1993-11-18,32.25,33.75,31.75,33.5,972600,1.46004728353814,1.52795645951666,1.4374108915453,1.51663826352024,21483105.6183261,0.0,1.0
1993-11-19,31.88,33.5,31.5,32.0,1212700,1.44329635346344,1.51663826352024,1.42609269554888,1.44872908754172,26786512.6293893,0.0,1.0
1993-11-22,30.0,32.0,30.0,31.75,995500,1.35818351957036,1.44872908754172,1.35818351957036,1.4374108915453,21988928.277857,0.0,1.0
1993-11-23,32.75,33.25,30.25,30.75,1104800,1.48268367553098,1.50532006752382,1.36950171556678,1.39213810755962,24403182.2816437,0.0,1.0
1993-11-24,34.0,34.25,32.75,33.0,778100,1.53927465551308,1.5505928515095,1.48268367553098,1.4940018715274,17186926.2611757,0.0,1.0
1993-11-26,35.12,35.5,34.0,34.25,245900,1.58998017357704,1.6071838314916,1.53927465551308,1.5505928515095,5431519.30037671,0.0,1.0
1993-11-29,35.0,36.25,34.75,36.25,1272700,1.58454743949876,1.64113841948085,1.57322924350234,1.64113841948085,28111812.1740115,0.0,1.0
1993-11-30,35.25,36.0,34.25,34.25,1078100,1.59586563549518,1.62982022348444,1.5505928515095,1.5505928515095,23813423.9842868,0.0,1.0
1993-12-01,36.88,38.0,36.5,37.0,2566500,1.66966027339183,1.72036579145579,1.65245661547727,1.67509300747011,56689688.0212154,0.0,1.0
1993-12-02,37.0,37.25,35.5,36.75,1054300,1.67509300747011,1.68641120346653,1.6071838314916,1.66377481147369,23287721.8315868,0.0,1.0
1993-12-03,37.75,37.75,36.0,37.0,1071500,1.70904759545937,1.70904759545937,1.62982022348444,1.67509300747011,23667641.0343784,0.0,1.0
1993-12-06,35.75,35.75,33.0,34.75,1659200,1.61850202748802,1.61850202748802,1.4940018715274,1.57322924350234,36648950.0739529,0.0,1.0
1993-12-07,35.5,36.25,35.5,36.0,321100,1.6071838314916,1.64113841948085,1.6071838314916,1.62982022348444,7092561.39630321,0.0,1.0
1993-12-08,35.12,35.75,34.5,35.0,655900,1.58998017357704,1.61850202748802,1.56191104750592,1.58454743949876,14487732.8552952,0.0,1.0
1993-12-09,34.0,35.0,33.75,34.75,652000,1.53927465551308,1.58454743949876,1.52795645951666,1.57322924350234,14401588.3848947,0.0,1.0
1993-12-10,34.5,34.75,33.5,34.25,607300,1.56191104750592,1.57322924350234,1.51663826352024,1.5505928515095,13414240.2241512,0.0,1.0
1993-12-13,35.25,35.75,34.25,34.75,600300,1.59586563549518,1.61850202748802,1.5505928515095,1.57322924350234,13259621.9439452,0.0,1.0
1993-12-14,35.25,35.75,34.0,35.5,373000,1.59586563549518,1.61850202748802,1.53927465551308,1.6071838314916,8238945.50240142,0.0,1.0
1993-12-15,34.5,35.5,32.5,35.0,1454900,1.56191104750592,1.6071838314916,1.47136547953456,1.58454743949876,32136305.1245143,0.0,1.0
1993-12-16,34.5,35.88,34.25,35.0,853300,1.56191104750592,1.62438748940615,1.5505928515095,1.58454743949876,18847968.3571022,0.0,1.0
1993-12-17,34.5,35.0,34.0,35.0,598000,1.56191104750592,1.58454743949876,1.53927465551308,1.58454743949876,13208818.7947347,0.0,1.0
1993-12-20,34.75,34.75,34.25,34.5,159700,1.57322924350234,1.57322924350234,1.5505928515095,1.56191104750592,3527505.62126946,0.0,1.0
1993-12-21,34.0,34.75,33.75,34.25,286700,1.53927465551308,1.57322924350234,1.52795645951666,1.5505928515095,6332722.99071981,0.0,1.0
1993-12-22,34.5,35.25,33.75,33.75,322500,1.56191104750592,1.59586563549518,1.52795645951666,1.52795645951666,7123485.0523444,0.0,1.0
1993-12-23,34.88,35.25,34.5,35.0,367200,1.57911470542048,1.59586563549518,1.56191104750592,1.58454743949876,8110833.21308794,0.0,1.0
1993-12-27,36.75,37.0,34.75,35.0,734400,1.66377481147369,1.67509300747011,1.57322924350234,1.58454743949876,16221666.426176,0.0,1.0
1993-12-28,37.75,38.5,36.75,37.0,949100,1.70904759545937,1.74300218344863,1.66377481147369,1.67509300747011,20964029.9633491,0.0,1.0
1993-12-29,38.0,38.25,37.0,37.5,378900,1.72036579145579,1.73168398745221,1.67509300747011,1.69772939946295,8369266.62428931,0.0,1.0
1993-12-30,38.38,38.5,37.75,37.75,415200,1.73756944937035,1.74300218344863,1.70904759545937,1.70904759545937,9171072.84878574,0.0,1.0
1993-12-31,38.75,39.25,38.0,38.5,441500,1.75432037944505,1.77695677143789,1.72036579145579,1.74300218344863,9751995.81584515,0.0,1.0
1994-01-03,37.75,39.25,36.5,38.75,884900,1.70904759545937,1.77695677143789,1.65245661547727,1.75432037944505,19545959.4506033,0.0,1.0
1994-01-04,37.5,37.5,37.0,37.5,467700,1.69772939946295,1.69772939946295,1.67509300747011,1.69772939946295,10330709.9503302,0.0,1.0
1994-01-05,38.5,38.75,36.5,36.75,798200,1.74300218344863,1.75432037944505,1.65245661547727,1.66377481147369,17630901.6086242,0.0,1.0
1994-01-06,38.0,38.25,37.25,37.5,521300,1.72036579145579,1.73168398745221,1.68641120346653,1.69772939946295,11514644.2101927,0.0,1.0
1994-01-07,37.75,38.5,36.75,37.0,907200,1.70904759545937,1.74300218344863,1.66377481147369,1.67509300747011,20038529.1146879,0.0,1.0
1994-01-10,40.0,40.0,37.25,38.25,1240400,1.81091135942715,1.81091135942715,1.68641120346653,1.73168398745221,27398359.2524899,0.0,1.0
1994-01-11,40.0,40.0,38.38,39.75,832900,1.81091135942715,1.81091135942715,1.73756944937035,1.79959316343073,18397366.5119307,0.0,1.0
1994-01-12,41.5,41.75,38.25,40.25,2707500,1.87882053540567,1.89013873140209,1.73168398745221,1.82222955542357,59804141.9510774,0.0,1.0
1994-01-13,42.0,42.5,40.0,40.75,978600,1.90145692739851,1.92409331939135,1.81091135942715,1.84486594741641,21615635.5727883,0.0,1.0
1994-01-14,42.25,43.0,41.75,42.5,1042200,1.91277512339493,1.94672971138419,1.89013873140209,1.92409331939135,23020453.0900879,0.0,1.0
1994-01-17,42.62,42.75,41.5,42.25,944500,1.92952605346963,1.93541151538777,1.87882053540567,1.91277512339493,20862423.664928,0.0,1.0
1994-01-18,42.38,42.75,41.5,41.75,1491000,1.91866058531307,1.93541151538777,1.87882053540567,1.89013873140209,32933693.683862,0.0,1.0
1994-01-19,41.12,41.75,40.5,40.5,898100,1.86161687749111,1.89013873140209,1.83354775141999,1.83354775141999,19837525.3504202,0.0,1.0
1994-01-20,42.25,42.5,41.0,41.5,812000,1.91277512339493,1.92409331939135,1.85618414341283,1.87882053540567,17935720.5038873,0.0,1.0
1994-01-21,42.75,43.25,41.75,42.5,928900,1.93541151538777,1.95804790738061,1.89013873140209,1.92409331939135,20517845.7833262,0.0,1.0
1994-01-24,43.75,44.25,42.75,43.25,1314700,1.98068429937345,2.00332069136629,1.93541151538777,1.95804790738061,29039521.8552471,0.0,1.0
1994-01-25,43.62,44.0,43.0,43.25,585000,1.97479883745531,1.99200249536987,1.94672971138419,1.95804790738061,12921670.5600666,0.0,1.0
1994-01-26,43.0,44.0,42.5,43.5,1127800,1.94672971138419,1.99200249536987,1.92409331939135,1.96936610337703,24911213.7737489,0.0,1.0
1994-01-27,43.5,44.0,41.75,42.75,736300,1.96936610337703,1.99200249536987,1.89013873140209,1.93541151538777,16263634.2450889,0.0,1.0
1994-01-28,43.75,44.25,43.0,43.5,789500,1.98068429937345,2.00332069136629,1.94672971138419,1.96936610337703,17438733.174654,0.0,1.0
1994-01-31,44.12,45.75,44.0,44.25,888700,1.99743522944815,2.0712298673448,1.99200249536987,2.00332069136629,19629895.0884294,0.0,1.0
1994-02-01,45.12,45.5,43.5,43.75,894000,2.04270801343383,2.05991167134838,1.96936610337703,1.98068429937345,19746963.214871,0.0,1.0
1994-02-02,46.0,46.25,44.25,45.0,446500,2.08254806334122,2.09386625933764,2.00332069136629,2.03727527935554,9862437.44456367,0.0,1.0
1994-02-03,45.5,46.75,45.0,45.5,591600,2.05991167134838,2.11650265133048,2.03727527935554,2.05991167134838,13067453.5099751,0.0,1.0
1994-02-04,42.25,46.0,42.0,45.5,1134600,1.91277512339493,2.08254806334122,1.90145692739851,2.05991167134838,25061414.3888061,0.0,1.0
1994-02-07,43.5,43.75,41.75,41.75,1419000,1.96936610337703,1.98068429937345,1.89013873140209,1.89013873140209,31343334.2303153,0.0,1.0
1994-02-08,46.0,46.5,43.0,43.0,1245700,2.08254806334122,2.10518445533406,1.94672971138419,1.94672971138419,27515427.3789316,0.0,1.0
1994-02-09,46.0,48.0,44.75,46.0,1594400,2.08254806334122,2.17309363131258,2.02595708335912,2.08254806334122,35217626.5657611,0.0,1.0
1994-02-10,44.88,46.25,44.5,45.75,915900,2.03184254527726,2.09386625933764,2.0146388873627,2.0712298673448,20230697.5486582,0.0,1.0
1994-02-11,45.5,46.0,44.25,44.75,673500,2.05991167134838,2.08254806334122,2.00332069136629,2.02595708335912,14876487.3883844,0.0,1.0
1994-02-14,46.25,47.0,45.25,45.5,1047100,2.09386625933764,2.1278208473269,2.04859347535196,2.05991167134838,23128685.8862321,0.0,1.0
1994-02-15,47.5,48.25,46.0,46.5,1480900,2.15045723931974,2.184411827309,2.08254806334122,2.10518445533406,32710601.5938507,0.0,1.0
1994-02-16,49.5,50.5,49.0,50.5,2139500,2.2410028072911,2.28627559127678,2.21836641529826,2.28627559127678,47257972.9286538,0.0,1.0
1994-02-17,48.5,50.25,48.25,49.75,1050700,2.19573002330542,2.27495739528036,2.184411827309,2.25232100328752,23208203.8589094,0.0,1.0
1994-02-18,49.25,49.75,47.25,49.0,1225200,2.22968461129468,2.25232100328752,2.13913904332332,2.21836641529826,27062616.7011856,0.0,1.0
1994-02-22,50.25,50.5,48.5,49.25,484300,2.27495739528036,2.28627559127678,2.19573002330542,2.22968461129468,10697376.1576756,0.0,1.0
1994-02-23,49.0,51.5,48.75,50.5,1093600,2.21836641529826,2.33154837526246,2.20704821930184,2.28627559127678,24155793.0333142,0.0,1.0
1994-02-24,48.38,49.25,47.25,48.75,973000,2.19029728922714,2.22968461129468,2.13913904332332,2.20704821930184,21491940.9486236,0.0,1.0
1994-02-25,47.38,49.5,47.25,48.5,984900,2.14502450524146,2.2410028072911,2.13913904332332,2.19573002330542,21754792.0249737,0.0,1.0
1994-02-28,47.5,49.25,47.25,47.5,668500,2.15045723931974,2.22968461129468,2.13913904332332,2.15045723931974,14766045.7596659,0.0,1.0
1994-03-01,48.5,48.5,47.0,47.75,458400,2.19573002330542,2.19573002330542,2.1278208473269,2.16177543531616,10125288.5209137,0.0,1.0
1994-03-02,45.75,47.25,45.75,47.25,1791400,2.0712298673448,2.13913904332332,2.0712298673448,2.13913904332332,39569026.7372707,0.0,1.0
1994-03-03,46.88,47.0,45.75,46.0,564300,2.12238811324862,2.1278208473269,2.0712298673448,2.08254806334122,12464442.2171719,0.0,1.0
1994-03-04,47.0,48.0,46.75,47.25,942800,2.1278208473269,2.17309363131258,2.11650265133048,2.13913904332332,20824873.5111638,0.0,1.0
1994-03-07,47.5,48.0,47.25,47.5,876600,2.15045723931974,2.17309363131258,2.13913904332332,2.15045723931974,19362626.3469306,0.0,1.0
1994-03-08,46.0,47.75,46.0,47.75,364700,2.08254806334122,2.16177543531616,2.08254806334122,2.16177543531616,8055612.39872871,0.0,1.0
1994-03-09,47.12,48.25,47.0,47.0,755000,2.13325358140518,2.184411827309,2.1278208473269,2.1278208473269,16676685.9364962,0.0,1.0
1994-03-10,46.62,47.5,46.5,47.5,727400,2.11061718941234,2.15045723931974,2.10518445533406,2.15045723931974,16067048.14597,0.0,1.0
1994-03-11,48.38,48.75,46.25,46.75,668200,2.19029728922714,2.20704821930184,2.09386625933764,2.11650265133048,14759419.2619427,0.0,1.0
1994-03-14,49.0,49.0,47.0,48.0,935600,2.21836641529826,2.21836641529826,2.1278208473269,2.17309363131258,20665837.5658091,0.0,1.0
1994-03-15,50.0,50.25,49.25,49.25,933000,2.26363919928394,2.27495739528036,2.22968461129468,2.22968461129468,20608407.9188754,0.0,1.0
1994-03-16,50.38,51.0,49.75,49.75,555300,2.2808428571985,2.30891198326962,2.25232100328752,2.25232100328752,12265647.2854786,0.0,1.0
1994-03-17,51.75,52.0,50.38,51.0,1504000,2.34286657125888,2.3541847672553,2.2808428571985,2.30891198326962,33220841.9185301,0.0,1.0
1994-03-18,51.25,51.75,50.75,51.75,769500,2.32023017926604,2.34286657125888,2.2975937872732,2.34286657125888,16996966.6597799,0.0,1.0
1994-03-21,50.5,51.25,50.0,50.75,773200,2.28627559127678,2.32023017926604,2.26363919928394,2.2975937872732,17078693.4650316,0.0,1.0
1994-03-22,50.88,51.75,50.25,50.5,748300,2.30347924919134,2.34286657125888,2.27495739528036,2.28627559127678,16528694.1540134,0.0,1.0
1994-03-23,50.0,51.5,49.5,51.0,851500,2.26363919928394,2.33154837526246,2.2410028072911,2.30891198326962,18808209.3707636,0.0,1.0
1994-03-24,48.5,50.0,47.25,49.5,1079400,2.19573002330542,2.26363919928394,2.13913904332332,2.2410028072911,23842138.8077537,0.0,1.0
1994-03-25,46.12,48.5,46.0,48.5,782600,2.0879807974195,2.19573002330542,2.08254806334122,2.19573002330542,17286323.7270225,0.0,1.0
1994-03-28,46.12,46.5,42.75,46.5,1752700,2.0879807974195,2.10518445533406,1.93541151538777,2.10518445533406,38714208.5309894,0.0,1.0
1994-03-29,44.5,46.75,44.25,46.5,784400,2.0146388873627,2.11650265133048,2.00332069136629,2.10518445533406,17326082.7133611,0.0,1.0
1994-03-30,42.5,44.75,42.0,43.5,1519300,1.92409331939135,2.02595708335912,1.90145692739851,1.96936610337703,33558793.3024088,0.0,1.0
1994-03-31,44.5,44.75,42.0,42.25,1332800,2.0146388873627,2.02595708335912,1.90145692739851,1.91277512339493,29439320.5512082,0.0,1.0
1994-04-04,45.0,46.25,42.5,42.5,1232600,2.03727527935554,2.09386625933764,1.92409331939135,1.92409331939135,27226070.3116891,0.0,1.0
1994-04-05,49.0,49.0,46.0,46.0,897400,2.21836641529826,2.21836641529826,2.08254806334122,2.08254806334122,19822063.5223996,0.0,1.0
1994-04-06,47.88,49.25,46.5,49.25,952200,2.1676608972343,2.22968461129468,2.10518445533406,2.22968461129468,21032503.7731546,0.0,1.0
1994-04-07,47.5,48.75,46.75,48.25,700800,2.15045723931974,2.20704821930184,2.11650265133048,2.184411827309,15479498.6811875,0.0,1.0
1994-04-08,46.25,47.75,45.75,47.25,487500,2.09386625933764,2.16177543531616,2.0712298673448,2.13913904332332,10768058.8000555,0.0,1.0
1994-04-11,47.5,48.25,45.25,45.75,757900,2.15045723931974,2.184411827309,2.04859347535196,2.0712298673448,16740742.081153,0.0,1.0
1994-04-12,43.25,46.75,42.75,46.75,1910400,1.95804790738061,2.11650265133048,1.93541151538777,2.11650265133048,42197537.5007713,0.0,1.0
1994-04-13,40.75,44.0,39.0,44.0,2522100,1.84486594741641,1.99200249536987,1.76563857544147,1.99200249536987,55708966.3581948,0.0,1.0
1994-04-14,42.0,42.25,39.25,40.0,2908700,1.90145692739851,1.91277512339493,1.77695677143789,1.81091135942715,64248313.0907106,0.0,1.0
1994-04-15,41.25,42.5,40.5,42.25,1254000,1.86750233940925,1.92409331939135,1.83354775141999,1.91277512339493,27698760.4826043,0.0,1.0
1994-04-18,39.88,42.25,39.5,41.5,1569800,1.80547862534887,1.91277512339493,1.78827496743431,1.87882053540567,34674253.7524659,0.0,1.0
1994-04-19,37.62,40.5,36.75,40.0,2339300,1.70316213354123,1.83354775141999,1.66377481147369,1.81091135942715,51671220.412246,0.0,1.0
1994-04-20,38.75,39.0,36.25,38.5,1956600,1.75432037944505,1.76563857544147,1.64113841948085,1.74300218344863,43218018.1501305,0.0,1.0
1994-04-21,43.0,43.25,38.0,39.25,2581000,1.94672971138419,1.95804790738061,1.72036579145579,1.77695677143789,57009968.7444989,0.0,1.0
1994-04-22,42.44,44.25,42.25,43.38,1828400,1.92137695235221,2.00332069136629,1.91277512339493,1.96393336929874,40386294.7897876,0.0,1.0
1994-04-25,43.25,43.75,41.25,42.5,846700,1.95804790738061,1.98068429937345,1.86750233940925,1.92409331939135,18702185.4071938,0.0,1.0
1994-04-26,43.75,44.75,43.5,44.25,1033600,1.98068429937345,2.02595708335912,1.96936610337703,2.00332069136629,22830493.488692,0.0,1.0
1994-04-28,42.75,44.5,42.62,44.0,1151100,1.93541151538777,2.0146388873627,1.92952605346963,1.99200249536987,25425871.7635772,0.0,1.0
1994-04-29,44.5,44.5,42.0,43.0,770900,2.0146388873627,2.0146388873627,1.90145692739851,1.94672971138419,17027890.3158211,0.0,1.0
1994-05-02,46.25,46.75,43.75,44.5,764300,2.09386625933764,2.11650265133048,1.98068429937345,2.0146388873627,16882107.3659127,0.0,1.0
1994-05-03,44.5,46.25,43.75,46.25,760800,2.0146388873627,2.09386625933764,1.98068429937345,2.09386625933764,16804798.2258097,0.0,1.0
1994-05-04,42.25,44.75,42.25,44.75,712400,1.91277512339493,2.02595708335912,1.91277512339493,2.02595708335912,15735723.2598144,0.0,1.0
1994-05-05,43.75,44.75,42.5,42.5,753100,1.98068429937345,2.02595708335912,1.92409331939135,1.92409331939135,16634718.1175831,0.0,1.0
1994-05-06,44.25,45.0,41.5,43.0,1508400,2.00332069136629,2.03727527935554,1.87882053540567,1.94672971138419,33318030.5518024,0.0,1.0
1994-05-09,42.75,45.25,42.75,43.5,833300,1.93541151538777,2.04859347535196,1.93541151538777,1.96936610337703,18406201.8422282,0.0,1.0
1994-05-10,43.75,44.25,43.0,44.25,925500,1.98068429937345,2.00332069136629,1.94672971138419,2.00332069136629,20442745.4757976,0.0,1.0
1994-05-11,43.0,44.5,42.75,44.0,855100,1.94672971138419,2.0146388873627,1.93541151538777,1.99200249536987,18887727.3434409,0.0,1.0
1994-05-12,44.38,44.75,43.0,43.25,898400,2.00920615328442,2.02595708335912,1.94672971138419,1.95804790738061,19844151.8481433,0.0,1.0
1994-05-13,43.25,44.25,41.75,44.25,1549200,1.95804790738061,2.00332069136629,1.89013873140209,2.00332069136629,34219234.2421455,0.0,1.0
1994-05-16,40.75,43.0,40.0,42.5,1307900,1.84486594741641,1.94672971138419,1.81091135942715,1.92409331939135,28889321.2401899,0.0,1.0
1994-05-17,40.25,42.75,38.0,41.0,1995000,1.82222955542357,1.93541151538777,1.72036579145579,1.85618414341283,44066209.8586887,0.0,1.0
1994-05-18,43.12,45.0,42.5,44.25,2966600,1.95216244546247,2.03727527935554,1.92409331939135,2.00332069136629,65527227.151271,0.0,1.0
1994-05-19,43.25,44.0,43.0,43.12,1355300,1.95804790738061,1.99200249536987,1.94672971138419,1.95216244546247,29936307.8804414,0.0,1.0
1994-05-20,43.12,43.75,42.5,43.0,700100,1.95216244546247,1.98068429937345,1.92409331939135,1.94672971138419,15464036.8531669,0.0,1.0
1994-05-23,43.25,44.0,43.0,43.5,688400,1.95804790738061,1.99200249536987,1.94672971138419,1.96936610337703,15205603.4419655,0.0,1.0
1994-05-24,43.75,44.25,43.25,43.5,675800,1.98068429937345,2.00332069136629,1.95804790738061,1.96936610337703,14927290.5375949,0.0,1.0
1994-05-25,43.5,43.88,42.75,43.25,370600,1.96936610337703,1.98656976129158,1.93541151538777,1.95804790738061,8185933.52061654,0.0,1.0
1994-05-26,42.0,44.0,41.5,43.75,878500,1.90145692739851,1.99200249536987,1.87882053540567,1.98068429937345,19404594.1658436,0.0,1.0
1994-05-27,42.88,43.25,41.75,42.25,347100,1.94129697730591,1.95804790738061,1.89013873140209,1.91277512339493,7666857.8656395,0.0,1.0
1994-05-31,43.62,43.75,41.75,42.75,1034800,1.97479883745531,1.98068429937345,1.89013873140209,1.93541151538777,22856999.4795844,0.0,1.0
1994-06-01,46.75,47.5,42.5,43.0,1702200,2.11650265133048,2.15045723931974,1.92409331939135,1.94672971138419,37598748.0809323,0.0,1.0
1994-06-02,46.25,47.25,45.5,46.5,1243100,2.09386625933764,2.13913904332332,2.05991167134838,2.10518445533406,27457997.731998,0.0,1.0
1994-06-03,45.25,47.0,45.12,46.75,738200,2.04859347535196,2.1278208473269,2.04270801343383,2.11650265133048,16305602.064002,0.0,1.0
1994-06-06,46.0,46.75,45.5,45.5,887200,2.08254806334122,2.11650265133048,2.05991167134838,2.05991167134838,19596762.5998139,0.0,1.0
1994-06-07,44.0,46.25,43.75,45.5,1006600,1.99200249536987,2.09386625933764,1.98068429937345,2.05991167134838,22234108.693612,0.0,1.0
1994-06-08,40.75,44.25,39.75,43.75,3106600,1.84486594741641,2.00332069136629,1.79959316343073,1.98068429937345,68619592.7553896,0.0,1.0
1994-06-09,38.75,42.0,37.25,41.0,2882500,1.75432037944505,1.90145692739851,1.68641120346653,1.85618414341283,63669598.9562257,0.0,1.0
1994-06-10,40.0,40.5,38.75,40.5,1282600,1.81091135942715,1.83354775141999,1.75432037944505,1.83354775141999,28330486.5988742,0.0,1.0
1994-06-13,39.88,41.25,39.25,40.0,747100,1.80547862534887,1.86750233940925,1.77695677143789,1.81091135942715,16502188.1631209,0.0,1.0
1994-06-14,40.5,41.5,40.25,40.5,742600,1.83354775141999,1.87882053540567,1.82222955542357,1.83354775141999,16402790.6972743,0.0,1.0
1994-06-15,41.25,42.25,40.75,41.0,1228700,1.86750233940925,1.91277512339493,1.84486594741641,1.85618414341283,27139925.8412886,0.0,1.0
1994-06-16,42.5,42.75,40.75,41.5,969700,1.92409331939135,1.93541151538777,1.84486594741641,1.87882053540567,21419049.4736693,0.0,1.0
1994-06-17,41.25,42.75,40.75,42.25,1070800,1.86750233940925,1.93541151538777,1.84486594741641,1.91277512339493,23652179.2063578,0.0,1.0
1994-06-20,40.12,41.5,39.5,40.5,1110600,1.81634409350543,1.87882053540567,1.78827496743431,1.83354775141999,24531294.5709572,0.0,1.0
1994-06-21,38.88,40.25,38.25,39.0,1315800,1.76020584136319,1.82222955542357,1.73168398745221,1.76563857544147,29063819.0135652,0.0,1.0
1994-06-22,40.25,41.5,38.75,39.25,1338100,1.82222955542357,1.87882053540567,1.75432037944505,1.77695677143789,29556388.6776498,0.0,1.0
1994-06-23,39.0,40.75,39.0,40.25,1146800,1.76563857544147,1.84486594741641,1.76563857544147,1.82222955542357,25330891.9628793,0.0,1.0
1994-06-24,40.12,41.0,39.0,39.0,513700,1.81634409350543,1.85618414341283,1.76563857544147,1.76563857544147,11346772.9345405,0.0,1.0
1994-06-27,41.81,42.0,39.75,40.25,667500,1.89285509844123,1.90145692739851,1.79959316343073,1.82222955542357,14743957.4339221,0.0,1.0
1994-06-28,43.62,43.75,42.0,42.25,1166600,1.97479883745531,1.98068429937345,1.90145692739851,1.91277512339493,25768240.8126046,0.0,1.0
1994-06-29,44.0,44.75,43.0,43.0,1834600,1.99200249536987,2.02595708335912,1.94672971138419,1.94672971138419,40523242.4093985,0.0,1.0
1994-06-30,42.75,44.75,42.5,44.25,882100,1.93541151538777,2.02595708335912,1.92409331939135,2.00332069136629,19484112.1385209,0.0,1.0
1994-07-01,43.0,43.25,42.0,42.75,478800,1.94672971138419,1.95804790738061,1.90145692739851,1.93541151538777,10575890.3660853,0.0,1.0
1994-07-05,42.75,44.25,42.25,42.25,736200,1.93541151538777,2.00332069136629,1.91277512339493,1.91277512339493,16261425.4125146,0.0,1.0
1994-07-06,43.25,43.5,42.25,42.75,907600,1.95804790738061,1.96936610337703,1.91277512339493,1.93541151538777,20047364.4449853,0.0,1.0
1994-07-07,44.25,44.25,43.0,43.5,795800,2.00332069136629,2.00332069136629,1.94672971138419,1.96936610337703,17577889.6268393,0.0,1.0
1994-07-08,46.12,46.5,43.5,43.75,2632300,2.0879807974195,2.10518445533406,1.96936610337703,1.98068429937345,58143099.8551511,0.0,1.0
1994-07-11,47.5,47.75,46.0,46.5,1646700,2.15045723931974,2.16177543531616,2.08254806334122,2.10518445533406,36372846.0021567,0.0,1.0
1994-07-12,48.5,48.5,46.0,46.25,1799800,2.19573002330542,2.19573002330542,2.08254806334122,2.09386625933764,39754568.6735177,0.0,1.0
1994-07-13,49.12,49.75,48.0,48.0,1361800,2.22379914937654,2.25232100328752,2.17309363131258,2.17309363131258,30079881.9977756,0.0,1.0
1994-07-14,47.75,49.25,46.75,48.88,1112100,2.16177543531616,2.22968461129468,2.11650265133048,2.21293368121998,24564427.0595728,0.0,1.0
1994-07-15,45.25,47.5,44.75,47.5,1206400,2.04859347535196,2.15045723931974,2.02595708335912,2.15045723931974,26647356.1772041,0.0,1.0
1994-07-18,44.5,45.5,44.0,45.0,1500300,2.0146388873627,2.05991167134838,1.99200249536987,2.03727527935554,33139115.1132786,0.0,1.0
1994-07-19,43.25,44.75,43.0,44.75,1237000,1.95804790738061,2.02595708335912,1.94672971138419,2.02595708335912,27323258.9449613,0.0,1.0
1994-07-20,42.12,43.25,41.5,43.25,1346100,1.90688966147679,1.95804790738061,1.87882053540567,1.95804790738061,29733095.2835994,0.0,1.0
1994-07-21,44.0,44.0,41.0,42.5,1075500,1.99200249536987,1.99200249536987,1.85618414341283,1.92409331939135,23755994.3373532,0.0,1.0
1994-07-22,44.88,45.0,43.75,44.5,1062700,2.03184254527726,2.03727527935554,1.98068429937345,2.0146388873627,23473263.7678338,0.0,1.0
1994-07-25,44.25,45.5,43.5,45.0,546800,2.00332069136629,2.05991167134838,1.96936610337703,2.03727527935554,12077896.5166571,0.0,1.0
1994-07-26,43.75,44.5,43.25,44.25,668000,1.98068429937345,2.0146388873627,1.95804790738061,2.00332069136629,14755001.596794,0.0,1.0
1994-07-27,42.38,43.75,41.75,43.5,684200,1.91866058531307,1.98068429937345,1.89013873140209,1.96936610337703,15112832.473842,0.0,1.0
1994-07-28,43.0,43.5,42.0,42.5,631400,1.94672971138419,1.96936610337703,1.90145692739851,1.92409331939135,13946568.8745744,0.0,1.0
1994-07-29,44.75,46.75,43.25,43.25,1754800,2.02595708335912,2.11650265133048,1.95804790738061,1.95804790738061,38760594.0150511,0.0,1.0
1994-08-01,45.88,46.0,44.5,45.25,756800,2.07711532926294,2.08254806334122,2.0146388873627,2.04859347535196,16716444.9228349,0.0,1.0
1994-08-02,46.5,46.75,45.5,45.75,858400,2.10518445533406,2.11650265133048,2.05991167134838,2.0712298673448,18960618.8183952,0.0,1.0
1994-08-03,46.5,46.75,45.5,46.38,628400,2.10518445533406,2.11650265133048,2.05991167134838,2.09975172125578,13880303.8973434,0.0,1.0
1994-08-04,46.5,46.5,45.25,46.38,878100,2.10518445533406,2.10518445533406,2.04859347535196,2.09975172125578,19395758.8355461,0.0,1.0
1994-08-05,46.5,46.5,45.0,45.5,841200,2.10518445533406,2.10518445533406,2.03727527935554,2.05991167134838,18580699.6156035,0.0,1.0
1994-08-08,47.38,47.5,45.75,45.75,830100,2.14502450524146,2.15045723931974,2.0712298673448,2.0712298673448,18335519.1998484,0.0,1.0
1994-08-09,47.75,48.25,46.75,47.5,859600,2.16177543531616,2.184411827309,2.11650265133048,2.15045723931974,18987124.8092876,0.0,1.0
1994-08-10,50.5,51.0,48.25,48.25,2331700,2.28627559127678,2.30891198326962,2.184411827309,2.184411827309,51503349.1365936,0.0,1.0
1994-08-11,51.0,52.0,50.0,50.25,1685400,2.30891198326962,2.3541847672553,2.26363919928394,2.27495739528036,37227664.208438,0.0,1.0
1994-08-12,50.81,51.5,50.25,51.25,1629200,2.30031015431234,2.33154837526246,2.27495739528036,2.32023017926604,35986300.3016419,0.0,1.0
1994-08-15,51.12,51.25,50.0,50.0,1694300,2.3143447173479,2.32023017926604,2.26363919928394,2.26363919928394,37424250.307557,0.0,1.0
1994-08-16,52.25,54.0,50.88,50.88,1505500,2.36550296325172,2.44473033522665,2.30347924919134,2.30347924919134,33253974.4071457,0.0,1.0
1994-08-17,52.0,54.5,50.0,54.25,3287200,2.3541847672553,2.46736672721949,2.26363919928394,2.45604853122307,72608744.3847023,0.0,1.0
1994-08-18,51.75,53.25,51.0,51.25,1015800,2.34286657125888,2.41077574723739,2.30891198326962,2.32023017926604,22437321.2904541,0.0,1.0
1994-08-19,50.25,52.0,50.25,52.0,917300,2.27495739528036,2.3541847672553,2.27495739528036,2.3541847672553,20261621.2046993,0.0,1.0
1994-08-22,51.75,52.0,50.0,50.0,374600,2.34286657125888,2.3541847672553,2.26363919928394,2.26363919928394,8274286.82359135,0.0,1.0
1994-08-23,52.5,52.5,51.5,52.0,449700,2.37682115924813,2.37682115924813,2.33154837526246,2.3541847672553,9933120.08694353,0.0,1.0
1994-08-24,51.0,52.5,50.5,52.5,863800,2.30891198326962,2.37682115924813,2.28627559127678,2.37682115924813,19079895.7774111,0.0,1.0
1994-08-25,51.0,52.0,49.75,50.5,1208500,2.30891198326962,2.3541847672553,2.25232100328752,2.28627559127678,26693741.6612658,0.0,1.0
1994-08-26,52.5,53.0,51.5,51.5,832900,2.37682115924813,2.39945755124097,2.33154837526246,2.33154837526246,18397366.5119308,0.0,1.0
1994-08-29,50.62,53.75,50.5,53.0,1225500,2.29170832535506,2.43341213923023,2.28627559127678,2.39945755124097,27069243.1989087,0.0,1.0
1994-08-30,52.0,52.5,49.5,50.5,1030600,2.3541847672553,2.37682115924813,2.2410028072911,2.28627559127678,22764228.5114609,0.0,1.0
1994-08-31,50.5,51.75,50.5,51.25,1005100,2.28627559127678,2.34286657125888,2.28627559127678,2.32023017926604,22200976.2049965,0.0,1.0
1994-09-01,48.12,50.0,47.75,50.0,2286700,2.17852636539086,2.26363919928394,2.16177543531616,2.26363919928394,50509374.4781271,0.0,1.0
1994-09-02,49.25,49.5,48.0,48.0,583300,2.22968461129468,2.2410028072911,2.17309363131258,2.17309363131258,12884120.4063023,0.0,1.0
1994-09-06,47.88,49.5,47.25,49.5,1029500,2.1676608972343,2.2410028072911,2.13913904332332,2.2410028072911,22739931.3531428,0.0,1.0
1994-09-07,48.38,49.25,48.0,48.5,1903900,2.19029728922714,2.22968461129468,2.17309363131258,2.19573002330542,42053963.3834372,0.0,1.0
1994-09-08,49.12,49.75,48.0,48.0,1016500,2.22379914937654,2.25232100328752,2.17309363131258,2.17309363131258,22452783.1184747,0.0,1.0
1994-09-09,48.75,49.38,47.5,48.25,721700,2.20704821930184,2.23557007321282,2.15045723931974,2.184411827309,15941144.6892309,0.0,1.0
1994-09-12,48.25,49.25,47.75,48.75,439500,2.184411827309,2.22968461129468,2.16177543531616,2.20704821930184,9707819.16435773,0.0,1.0
1994-09-13,48.88,50.25,48.5,48.75,1461600,2.21293368121998,2.27495739528036,2.19573002330542,2.20704821930184,32284296.9069971,0.0,1.0
1994-09-14,48.75,49.5,48.25,49.25,1098400,2.20704821930184,2.2410028072911,2.184411827309,2.22968461129468,24261816.996884,0.0,1.0
1994-09-15,49.75,49.75,48.25,48.5,1315900,2.25232100328752,2.25232100328752,2.184411827309,2.19573002330542,29066027.8461395,0.0,1.0
1994-09-16,51.0,51.25,48.75,49.25,1100200,2.30891198326962,2.32023017926604,2.20704821930184,2.22968461129468,24301575.9832227,0.0,1.0
1994-09-19,51.25,51.75,50.0,51.25,1178100,2.32023017926604,2.34286657125888,2.26363919928394,2.32023017926604,26022256.5586572,0.0,1.0
1994-09-20,48.0,51.0,48.0,50.75,889200,2.17309363131258,2.30891198326962,2.17309363131258,2.2975937872732,19640939.2513012,0.0,1.0
1994-09-21,46.0,48.5,45.0,48.25,2370500,2.08254806334122,2.19573002330542,2.03727527935554,2.184411827309,52360376.1754495,0.0,1.0
1994-09-22,46.0,46.75,45.0,46.5,1804500,2.08254806334122,2.11650265133048,2.03727527935554,2.10518445533406,39858383.8045132,0.0,1.0
1994-09-23,46.56,48.25,45.75,46.0,1716200,2.1079008223732,2.184411827309,2.0712298673448,2.08254806334122,37907984.6413442,0.0,1.0
1994-09-26,46.25,46.75,45.0,46.25,1240000,2.09386625933764,2.11650265133048,2.03727527935554,2.09386625933764,27389523.9221925,0.0,1.0
1994-09-27,45.5,46.25,45.25,45.5,646000,2.05991167134838,2.09386625933764,2.04859347535196,2.05991167134838,14269058.4304325,0.0,1.0
1994-09-28,45.0,46.5,44.5,46.0,1877400,2.03727527935554,2.10518445533406,2.0146388873627,2.08254806334122,41468622.7512292,0.0,1.0
1994-09-29,45.5,47.0,45.25,45.75,2142900,2.05991167134838,2.1278208473269,2.04859347535196,2.0712298673448,47333073.2361825,0.0,1.0
1994-09-30,46.75,47.0,44.56,46.0,1495000,2.11650265133048,2.1278208473269,2.01735525440185,2.08254806334122,33022046.9868369,0.0,1.0
1994-10-03,45.88,46.75,45.75,46.25,627200,2.07711532926294,2.11650265133048,2.0712298673448,2.09386625933764,13853797.9064509,0.0,1.0
1994-10-04,43.0,46.0,42.75,46.0,2856800,1.94672971138419,2.08254806334122,1.93541151538777,2.08254806334122,63101928.9846123,0.0,1.0
1994-10-05,44.25,44.25,42.0,42.75,2012600,2.00332069136629,2.00332069136629,1.90145692739851,1.93541151538777,44454964.3917777,0.0,1.0
1994-10-06,43.62,44.75,43.25,44.5,717600,1.97479883745531,2.02595708335912,1.95804790738061,2.0146388873627,15850582.5536817,0.0,1.0
1994-10-07,44.5,45.25,43.75,44.25,883000,2.0146388873627,2.04859347535196,1.98068429937345,2.00332069136629,19503991.6316903,0.0,1.0
1994-10-10,47.0,47.5,44.5,44.5,1170200,2.1278208473269,2.15045723931974,2.0146388873627,2.0146388873627,25847758.785282,0.0,1.0
1994-10-11,48.5,49.5,48.25,48.5,2669400,2.19573002330542,2.2410028072911,2.184411827309,2.19573002330542,58962576.7402424,0.0,1.0
1994-10-12,47.0,48.5,46.75,48.25,1373400,2.1278208473269,2.19573002330542,2.11650265133048,2.184411827309,30336106.5764025,0.0,1.0
1994-10-13,46.38,48.5,46.25,47.5,1421600,2.09975172125578,2.19573002330542,2.09386625933764,2.15045723931974,31400763.877249,0.0,1.0
1994-10-14,45.88,46.75,44.25,46.25,2192500,2.07711532926294,2.11650265133048,2.00332069136629,2.09386625933764,48428654.1930702,0.0,1.0
1994-10-17,44.5,46.0,44.25,45.75,1081700,2.0146388873627,2.08254806334122,2.00332069136629,2.0712298673448,23892941.9569642,0.0,1.0
1994-10-18,44.75,45.5,44.62,44.75,1281400,2.02595708335912,2.05991167134838,2.02007162144099,2.02595708335912,28303980.6079818,0.0,1.0
1994-10-19,48.0,48.25,45.0,45.0,1767400,2.17309363131258,2.184411827309,2.03727527935554,2.03727527935554,39038906.9194217,0.0,1.0
1994-10-20,46.5,48.75,45.75,48.25,1570200,2.10518445533406,2.20704821930184,2.0712298673448,2.184411827309,34683089.0827634,0.0,1.0
1994-10-21,47.62,47.88,45.5,46.0,1371300,2.15588997339802,2.1676608972343,2.05991167134838,2.08254806334122,30289721.0923408,0.0,1.0
1994-10-24,47.88,48.25,47.0,47.5,812700,2.1676608972343,2.184411827309,2.1278208473269,2.15045723931974,17951182.3319079,0.0,1.0
1994-10-25,48.75,48.75,47.25,47.5,837800,2.20704821930184,2.20704821930184,2.13913904332332,2.15045723931974,18505599.3080749,0.0,1.0
1994-10-26,49.5,49.5,48.5,49.0,1024100,2.2410028072911,2.2410028072911,2.19573002330542,2.21836641529826,22620654.3941268,0.0,1.0
1994-10-27,51.0,51.0,49.25,49.5,1494400,2.30891198326962,2.30891198326962,2.22968461129468,2.2410028072911,33008793.9913906,0.0,1.0
1994-10-28,52.0,52.62,50.25,50.75,1390900,2.3541847672553,2.38225389332642,2.27495739528036,2.2975937872732,30722652.2769173,0.0,1.0
1994-10-31,52.0,52.75,51.0,52.0,962900,2.3541847672553,2.38813935524455,2.30891198326962,2.3541847672553,21268848.8586121,0.0,1.0
1994-11-01,49.88,51.5,49.75,51.0,1397300,2.25820646520566,2.33154837526246,2.25232100328752,2.30891198326962,30864017.561677,0.0,1.0
1994-11-02,51.06,52.0,49.62,50.0,1761100,2.31162835030876,2.3541847672553,2.24643554136938,2.26363919928394,38899750.4672364,0.0,1.0
1994-11-03,49.75,51.5,49.5,51.0,1063900,2.25232100328752,2.33154837526246,2.2410028072911,2.30891198326962,23499769.7587262,0.0,1.0
1994-11-04,48.88,50.0,48.0,49.5,881500,2.21293368121998,2.26363919928394,2.17309363131258,2.2410028072911,19470859.1430747,0.0,1.0
1994-11-07,48.25,49.25,48.25,48.75,1040000,2.184411827309,2.22968461129468,2.184411827309,2.20704821930184,22971858.7734517,0.0,1.0
1994-11-08,51.25,51.5,48.5,48.75,2089800,2.32023017926604,2.33154837526246,2.19573002330542,2.20704821930184,46160183.1391917,0.0,1.0
1994-11-09,50.69,51.75,49.5,51.5,1214000,2.29487742023406,2.34286657125888,2.2410028072911,2.33154837526246,26815227.4528561,0.0,1.0
1994-11-10,49.62,50.25,48.75,50.0,1115700,2.24643554136938,2.27495739528036,2.20704821930184,2.26363919928394,24643945.0322501,0.0,1.0
1994-11-11,49.5,50.0,49.25,49.5,461000,2.2410028072911,2.26363919928394,2.22968461129468,2.2410028072911,10182718.1678474,0.0,1.0
1994-11-14,50.5,50.5,49.5,50.0,475400,2.28627559127678,2.28627559127678,2.2410028072911,2.26363919928394,10500790.0585567,0.0,1.0
1994-11-15,51.75,52.25,51.0,51.25,1637800,2.34286657125888,2.36550296325172,2.30891198326962,2.32023017926604,36176259.9030377,0.0,1.0
1994-11-16,51.12,52.75,50.75,52.0,1277100,2.3143447173479,2.38813935524455,2.2975937872732,2.3541847672553,28209000.8072838,0.0,1.0
1994-11-17,50.75,52.0,50.5,51.25,648200,2.2975937872732,2.3541847672553,2.28627559127678,2.32023017926604,14317652.7470687,0.0,1.0
1994-11-18,51.75,51.75,50.5,51.0,946800,2.34286657125888,2.34286657125888,2.28627559127678,2.30891198326962,20913226.8141385,0.0,1.0
1994-11-21,51.0,53.25,50.88,51.75,1732800,2.30891198326962,2.41077574723739,2.30347924919134,2.34286657125888,38274650.8486895,0.0,1.0
1994-11-22,49.62,51.0,49.25,51.0,1540000,2.24643554136938,2.30891198326962,2.22968461129468,2.30891198326962,34016021.6453035,0.0,1.0
1994-11-23,49.25,49.25,47.75,48.5,1600800,2.22968461129468,2.22968461129468,2.16177543531616,2.19573002330542,35358991.8505207,0.0,1.0
1994-11-25,51.25,51.25,49.0,49.0,473100,2.32023017926604,2.32023017926604,2.21836641529826,2.21836641529826,10449986.9093462,0.0,1.0
1994-11-28,51.75,52.38,50.75,51.25,1142300,2.34286657125888,2.37138842516985,2.2975937872732,2.32023017926604,25231494.4970326,0.0,1.0
1994-11-29,52.5,53.0,52.0,52.25,1190200,2.37682115924813,2.39945755124097,2.3541847672553,2.36550296325172,26289525.3001561,0.0,1.0
1994-11-30,47.88,50.25,47.5,50.0,5214000,2.1676608972343,2.27495739528036,2.15045723931974,2.26363919928394,115168530.427671,0.0,1.0
1994-12-01,45.38,48.0,44.25,47.75,3447200,2.0544789372701,2.17309363131258,2.00332069136629,2.16177543531616,76142876.5036951,0.0,1.0
1994-12-02,46.5,46.75,45.25,45.75,2270300,2.10518445533406,2.11650265133048,2.04859347535196,2.0712298673448,50147125.9359303,0.0,1.0
1994-12-05,46.12,47.0,45.75,46.75,1339300,2.0879807974195,2.1278208473269,2.0712298673448,2.11650265133048,29582894.6685423,0.0,1.0
1994-12-06,45.25,47.75,45.25,46.25,2038900,2.04859347535196,2.16177543531616,2.04859347535196,2.09386625933764,45035887.3588374,0.0,1.0
1994-12-07,43.75,45.75,43.5,45.5,1847000,1.98068429937345,2.0712298673448,1.96936610337703,2.05991167134838,40797137.6486205,0.0,1.0
1994-12-08,41.25,44.25,40.75,43.75,3187300,1.86750233940925,2.00332069136629,1.84486594741641,1.98068429937345,70402120.6429064,0.0,1.0
1994-12-09,43.25,43.25,40.75,41.25,1614400,1.95804790738061,1.95804790738061,1.84486594741641,1.86750233940925,35659393.080635,0.0,1.0
1994-12-12,42.25,43.75,41.5,43.75,851900,1.91277512339493,1.98068429937345,1.87882053540567,1.98068429937345,18817044.7010611,0.0,1.0
1994-12-13,42.0,42.75,41.75,42.75,456900,1.90145692739851,1.93541151538777,1.89013873140209,1.93541151538777,10092156.0322982,0.0,1.0
1994-12-14,44.0,44.0,42.0,42.25,1206800,1.99200249536987,1.99200249536987,1.90145692739851,1.91277512339493,26656191.5075014,0.0,1.0
1994-12-15,42.25,44.75,42.0,44.25,1332200,1.91277512339493,2.02595708335912,1.90145692739851,2.00332069136629,29426067.5557619,0.0,1.0
1994-12-16,40.62,42.25,40.25,42.0,1011400,1.83898048549827,1.91277512339493,1.82222955542357,1.90145692739851,22340132.6571818,0.0,1.0
1994-12-19,41.0,42.0,40.75,41.25,1068000,1.85618414341283,1.90145692739851,1.84486594741641,1.86750233940925,23590331.8942754,0.0,1.0
1994-12-20,40.5,42.25,40.25,42.25,1055100,1.83354775141999,1.91277512339493,1.82222955542357,1.91277512339493,23305392.4921817,0.0,1.0
1994-12-21,41.56,42.0,39.75,40.75,1787100,1.88153690244481,1.90145692739851,1.79959316343073,1.84486594741641,39474046.9365727,0.0,1.0
1994-12-22,41.0,42.25,40.75,41.75,1011500,1.85618414341283,1.91277512339493,1.84486594741641,1.89013873140209,22342341.4897562,0.0,1.0
1994-12-23,40.5,41.5,40.12,41.25,1194100,1.83354775141999,1.87882053540567,1.81634409350543,1.86750233940925,26375669.7705565,0.0,1.0
1994-12-27,42.25,42.25,40.25,40.75,1563300,1.91277512339493,1.91277512339493,1.82222955542357,1.84486594741641,34530679.6351318,0.0,1.0
1994-12-28,43.0,43.5,42.5,42.5,1521000,1.94672971138419,1.96936610337703,1.92409331939135,1.92409331939135,33596343.4561731,0.0,1.0
1994-12-29,43.25,43.5,42.25,43.25,651400,1.95804790738061,1.96936610337703,1.91277512339493,1.95804790738061,14388335.3894485,0.0,1.0
1994-12-30,42.25,43.25,41.25,43.25,897900,1.91277512339493,1.95804790738061,1.86750233940925,1.95804790738061,19833107.6852714,0.0,1.0
1995-01-03,40.25,42.0,40.0,41.75,1154300,1.82222955542357,1.90145692739851,1.81091135942715,1.89013873140209,25496554.4059571,0.0,1.0
1995-01-04,40.0,40.75,37.5,40.75,4354600,1.81091135942715,1.84486594741641,1.69772939946295,1.84486594741641,96185823.2835317,0.0,1.0
1995-01-05,40.5,41.25,39.5,40.25,1954400,1.83354775141999,1.86750233940925,1.78827496743431,1.82222955542357,43169423.8334943,0.0,1.0
1995-01-06,40.75,41.25,40.25,40.75,1033600,1.84486594741641,1.86750233940925,1.82222955542357,1.84486594741641,22830493.488692,0.0,1.0
1995-01-09,41.75,41.75,41.0,41.5,666900,1.89013873140209,1.89013873140209,1.85618414341283,1.87882053540567,14730704.4384759,0.0,1.0
1995-01-10,43.0,43.5,42.0,42.0,2608700,1.94672971138419,1.96936610337703,1.90145692739851,1.90145692739851,57621815.3675995,0.0,1.0
1995-01-11,42.88,44.75,42.31,44.0,2692000,1.94129697730591,2.02595708335912,1.91549149043407,1.99200249536987,59461772.9020499,0.0,1.0
1995-01-12,43.5,44.0,42.75,43.0,772400,1.96936610337703,1.99200249536987,1.93541151538777,1.94672971138419,17061022.8044366,0.0,1.0
1995-01-13,43.0,44.25,42.5,43.75,1359600,1.94672971138419,2.00332069136629,1.92409331939135,1.98068429937345,30031287.6811394,0.0,1.0
1995-01-16,44.5,44.5,43.25,43.5,1492600,2.0146388873627,2.0146388873627,1.95804790738061,1.96936610337703,32969035.0050521,0.0,1.0
1995-01-17,44.25,45.0,43.75,44.25,1524500,2.00332069136629,2.03727527935554,1.98068429937345,2.00332069136629,33673652.5962761,0.0,1.0
1995-01-18,44.0,45.0,43.5,44.25,1582600,1.99200249536987,2.03727527935554,1.96936610337703,2.00332069136629,34956984.3219852,0.0,1.0
1995-01-19,43.38,44.0,43.25,43.75,683600,1.96393336929874,1.99200249536987,1.95804790738061,1.98068429937345,15099579.4783958,0.0,1.0
1995-01-20,42.25,43.5,41.5,43.25,1660900,1.91277512339493,1.96936610337703,1.87882053540567,1.95804790738061,36686500.2277173,0.0,1.0
1995-01-23,41.62,41.75,40.5,41.75,1348600,1.88425326948395,1.89013873140209,1.83354775141999,1.89013873140209,29788316.0979587,0.0,1.0
1995-01-24,42.88,43.0,41.25,41.75,710900,1.94129697730591,1.94672971138419,1.86750233940925,1.89013873140209,15702590.7711988,0.0,1.0
1995-01-25,40.5,41.75,40.0,41.75,3686400,1.83354775141999,1.89013873140209,1.81091135942715,1.89013873140209,81426404.0215889,0.0,1.0
1995-01-26,39.0,41.25,38.75,40.75,2743200,1.76563857544147,1.86750233940925,1.75432037944505,1.84486594741641,60592695.1801278,0.0,1.0
1995-01-27,40.38,40.75,39.25,39.5,1430700,1.82811501734171,1.84486594741641,1.77695677143789,1.78827496743431,31601767.6415167,0.0,1.0
1995-01-30,38.5,40.5,38.0,40.5,1491800,1.74300218344863,1.83354775141999,1.72036579145579,1.83354775141999,32951364.3444571,0.0,1.0
1995-01-31,38.5,39.0,37.0,39.0,2984000,1.74300218344863,1.76563857544147,1.67509300747011,1.76563857544147,65911564.0192116,0.0,1.0
1995-02-01,39.0,39.75,38.5,38.75,1581600,1.76563857544147,1.79959316343073,1.74300218344863,1.75432037944505,34934895.9962416,0.0,1.0
1995-02-02,40.5,40.5,38.75,39.0,1575200,1.83354775141999,1.83354775141999,1.75432037944505,1.76563857544147,34793530.7114819,0.0,1.0
1995-02-03,41.0,42.25,40.75,41.0,3008600,1.85618414341283,1.91277512339493,1.84486594741641,1.85618414341283,66454936.8325066,0.0,1.0
1995-02-06,42.62,43.0,41.0,41.25,2317600,1.92952605346963,1.94672971138419,1.85618414341283,1.86750233940925,51191903.7436074,0.0,1.0
1995-02-07,42.5,43.75,42.25,43.0,1606000,1.92409331939135,1.98068429937345,1.91277512339493,1.94672971138419,35473851.1443879,0.0,1.0
1995-02-08,42.25,43.25,41.75,43.0,1821900,1.91277512339493,1.95804790738061,1.89013873140209,1.94672971138419,40242720.6724535,0.0,1.0
1995-02-09,43.62,44.25,41.88,42.25,3639200,1.97479883745531,2.00332069136629,1.89602419332023,1.91277512339493,80383835.046486,0.0,1.0
1995-02-10,44.5,45.25,43.75,44.0,3746200,2.0146388873627,2.04859347535196,1.98068429937345,1.99200249536987,82747285.9010626,0.0,1.0
1995-02-13,45.0,46.0,44.0,44.25,1517300,2.03727527935554,2.08254806334122,1.99200249536987,2.00332069136629,33514616.6509215,0.0,1.0
1995-02-14,44.75,45.75,43.75,45.25,2081100,2.02595708335912,2.0712298673448,1.98068429937345,2.04859347535196,45968014.7052217,0.0,1.0
1995-02-15,47.0,47.75,45.25,46.75,4515800,2.1278208473269,2.16177543531616,2.04859347535196,2.11650265133048,99746461.3934168,0.0,1.0
1995-02-16,47.0,47.75,46.75,47.25,1348400,2.1278208473269,2.16177543531616,2.11650265133048,2.13913904332332,29783898.43281,0.0,1.0
1995-02-17,45.69,46.5,45.31,46.25,1547400,2.06851350030566,2.10518445533406,2.0513098423911,2.09386625933764,34179475.255807,0.0,1.0
1995-02-21,45.75,45.75,44.25,45.5,1453100,2.0712298673448,2.0712298673448,2.00332069136629,2.05991167134838,32096546.1381757,0.0,1.0
1995-02-22,45.75,45.75,45.0,45.25,877100,2.0712298673448,2.0712298673448,2.03727527935554,2.04859347535196,19373670.5098025,0.0,1.0
1995-02-23,46.25,47.0,45.5,45.75,1529600,2.09386625933764,2.1278208473269,2.05991167134838,2.0712298673448,33786303.0575691,0.0,1.0
1995-02-24,47.0,47.0,46.0,46.25,1735100,2.1278208473269,2.1278208473269,2.08254806334122,2.09386625933764,38325453.9979001,0.0,1.0
1995-02-27,45.5,47.75,45.0,46.0,1166500,2.05991167134838,2.16177543531616,2.03727527935554,2.08254806334122,25766031.9800303,0.0,1.0
1995-02-28,46.12,46.25,45.0,45.75,1080900,2.0879807974195,2.09386625933764,2.03727527935554,2.0712298673448,23875271.2963693,0.0,1.0
1995-03-01,46.75,48.0,46.25,46.5,1887700,2.11650265133048,2.17309363131258,2.09386625933764,2.10518445533406,41696132.5063893,0.0,1.0
1995-03-02,47.75,48.0,47.0,47.75,1058200,2.16177543531616,2.17309363131258,2.1278208473269,2.16177543531616,23373866.3019872,0.0,1.0
1995-03-03,48.5,49.31,47.5,47.75,1183800,2.19573002330542,2.23240097833382,2.15045723931974,2.16177543531616,26148160.0153963,0.0,1.0
1995-03-06,49.25,49.5,47.0,48.0,1296200,2.22968461129468,2.2410028072911,2.1278208473269,2.17309363131258,28630887.8289886,0.0,1.0
1995-03-07,48.0,49.25,47.25,49.25,1545700,2.17309363131258,2.22968461129468,2.13913904332332,2.22968461129468,34141925.1020427,0.0,1.0
1995-03-08,48.0,48.25,47.25,48.0,1090100,2.17309363131258,2.184411827309,2.13913904332332,2.17309363131258,24078483.8932113,0.0,1.0
1995-03-09,49.25,50.0,48.25,49.75,2501300,2.22968461129468,2.26363919928394,2.184411827309,2.25232100328752,55249529.1827258,0.0,1.0
1995-03-10,49.75,50.0,48.75,49.25,1616500,2.25232100328752,2.26363919928394,2.20704821930184,2.22968461129468,35705778.5646968,0.0,1.0
1995-03-13,50.81,51.25,50.0,50.5,2501300,2.30031015431234,2.32023017926604,2.26363919928394,2.28627559127678,55249529.1827257,0.0,1.0
1995-03-14,52.38,52.5,51.0,51.0,2323400,2.37138842516985,2.37682115924813,2.30891198326962,2.30891198326962,51320016.032921,0.0,1.0
1995-03-15,52.12,52.5,51.5,52.25,5348600,2.35961750133358,2.37682115924813,2.33154837526246,2.36550296325172,118141619.072773,0.0,1.0
1995-03-16,51.81,52.25,51.5,51.75,1084600,2.34558293829802,2.36550296325172,2.33154837526246,2.34286657125888,23956998.1016209,0.0,1.0
1995-03-17,54.75,55.0,52.0,52.38,2853100,2.47868492321591,2.49000311921233,2.3541847672553,2.37138842516985,63020202.1793608,0.0,1.0
1995-03-20,55.75,55.75,54.25,54.5,1347800,2.52395770720159,2.52395770720159,2.45604853122307,2.46736672721949,29770645.4373637,0.0,1.0
1995-03-21,57.12,58.0,56.0,56.0,4246200,2.58598142126197,2.62582147116937,2.53527590319801,2.53527590319801,93791448.7729142,0.0,1.0
1995-03-22,56.25,57.25,55.0,56.75,2278900,2.54659409919443,2.59186688318011,2.49000311921233,2.56923049118727,50337085.5373261,0.0,1.0
1995-03-23,57.75,58.0,55.0,56.5,2009800,2.61450327517295,2.62582147116937,2.49000311921233,2.55791229519085,44393117.0796955,0.0,1.0
1995-03-24,59.25,59.25,58.25,58.5,2984400,2.68241245115147,2.68241245115147,2.63713966716579,2.64845786316221,65920399.3495089,0.0,1.0
1995-03-27,60.0,60.5,58.75,59.25,1808500,2.71636703914073,2.73900343113356,2.65977605915863,2.68241245115147,39946737.1074879,0.0,1.0
1995-03-28,59.25,60.0,58.5,59.75,1499700,2.68241245115147,2.71636703914073,2.64845786316221,2.70504884314431,33125862.1178322,0.0,1.0
1995-03-29,57.0,60.0,56.5,59.5,2532600,2.58054868718369,2.71636703914073,2.55791229519085,2.69373064714789,55940893.7785037,0.0,1.0
1995-03-30,54.5,57.75,54.0,57.5,3100500,2.46736672721949,2.61450327517295,2.44473033522665,2.60318507917653,68484853.9683531,0.0,1.0
1995-03-31,55.12,55.5,52.75,53.25,1820600,2.49543585329061,2.51263951120517,2.38813935524455,2.41077574723739,40214005.8489868,0.0,1.0
1995-04-03,54.88,55.19,53.0,55.12,1552800,2.48457038513405,2.49860494816961,2.39945755124097,2.49543585329061,34298752.2148229,0.0,1.0
1995-04-04,53.75,55.75,53.25,55.0,1634000,2.43341213923023,2.52395770720159,2.41077574723739,2.49000311921233,36092324.2652117,0.0,1.0
1995-04-05,55.25,55.75,52.75,53.25,1802800,2.50132131520875,2.52395770720159,2.38813935524455,2.41077574723739,39820833.6507489,0.0,1.0
1995-04-06,55.25,56.25,55.0,56.0,1112200,2.50132131520875,2.54659409919443,2.49000311921233,2.53527590319801,24566635.8921471,0.0,1.0
1995-04-07,57.0,57.5,55.25,55.75,1412300,2.58054868718369,2.60318507917653,2.50132131520875,2.52395770720159,31195342.4478326,0.0,1.0
1995-04-10,57.5,57.75,56.5,57.0,1690800,2.60318507917653,2.61450327517295,2.55791229519085,2.58054868718369,37346941.167454,0.0,1.0
1995-04-11,56.38,58.5,56.25,58.12,1424100,2.55247956111257,2.64845786316221,2.54659409919443,2.63125420524765,31455984.6916083,0.0,1.0
1995-04-12,57.25,57.25,56.0,56.75,749700,2.59186688318011,2.59186688318011,2.53527590319801,2.56923049118727,16559617.8100546,0.0,1.0
1995-04-13,58.25,58.75,57.25,57.5,842200,2.63713966716579,2.65977605915863,2.59186688318011,2.60318507917653,18602787.9413472,0.0,1.0
1995-04-17,55.62,59.0,55.0,59.0,1805400,2.51807224528345,2.67109425515505,2.49000311921233,2.67109425515505,39878263.2976825,0.0,1.0
1995-04-18,55.0,56.5,55.0,56.25,1460500,2.49000311921233,2.55791229519085,2.49000311921233,2.54659409919443,32259999.7486791,0.0,1.0
1995-04-19,54.5,55.5,53.5,55.25,1111200,2.46736672721949,2.51263951120517,2.42209394323381,2.50132131520875,24544547.5664035,0.0,1.0
1995-04-20,54.5,55.0,54.0,54.75,1004600,2.46736672721949,2.49000311921233,2.44473033522665,2.47868492321591,22189932.0421247,0.0,1.0
1995-04-21,55.38,56.25,54.25,55.0,1142000,2.50720677712689,2.54659409919443,2.45604853122307,2.49000311921233,25224867.9993095,0.0,1.0
1995-04-24,58.0,58.25,54.81,55.0,1470400,2.62582147116937,2.63713966716579,2.48140129025505,2.49000311921233,32478674.1735417,0.0,1.0
1995-04-25,59.5,59.5,57.75,58.5,1399600,2.69373064714789,2.69373064714789,2.61450327517295,2.64845786316221,30914820.7108875,0.0,1.0
1995-04-26,61.75,61.75,58.5,58.75,2014200,2.79559441111566,2.79559441111566,2.64845786316221,2.65977605915863,44490305.7129678,0.0,1.0
1995-04-27,60.75,63.0,60.5,61.5,1770700,2.75032162712998,2.85218539109776,2.73900343113356,2.78427621511924,39111798.394376,0.0,1.0
1995-04-28,61.62,62.25,60.75,61.25,1007600,2.78970894919753,2.8182308031085,2.75032162712998,2.77295801912282,22256197.0193557,0.0,1.0
1995-05-01,60.5,62.5,60.5,61.75,836900,2.73900343113356,2.82954899910492,2.73900343113356,2.79559441111566,18485719.8149056,0.0,1.0
1995-05-02,60.12,60.5,59.5,60.25,710400,2.72179977321901,2.73900343113356,2.69373064714789,2.72768523513715,15691546.608327,0.0,1.0
1995-05-03,61.0,61.25,59.5,60.0,1180600,2.7616398231264,2.77295801912282,2.69373064714789,2.71636703914073,26077477.3730165,0.0,1.0
1995-05-04,62.0,64.5,61.25,61.5,2155600,2.80691260711208,2.92009456707628,2.77295801912282,2.78427621511924,47613594.9731275,0.0,1.0
1995-05-05,61.25,63.5,61.25,63.25,1040700,2.77295801912282,2.8748217830906,2.77295801912282,2.86350358709418,22987320.6014724,0.0,1.0
1995-05-08,63.0,63.5,61.0,61.25,906100,2.85218539109776,2.8748217830906,2.7616398231264,2.77295801912282,20014231.9563698,0.0,1.0
1995-05-09,62.75,63.75,61.0,63.25,1062700,2.84086719510134,2.88613997908702,2.7616398231264,2.86350358709418,23473263.7678338,0.0,1.0
1995-05-10,62.5,63.5,61.38,63.25,903500,2.82954899910492,2.8748217830906,2.77884348104096,2.86350358709418,19956802.3094362,0.0,1.0
1995-05-11,65.25,65.5,61.25,61.5,2433200,2.95404915506554,2.96536735106196,2.77295801912282,2.78427621511924,53745314.1995796,0.0,1.0
1995-05-12,66.5,69.25,64.75,65.0,3371200,3.01064013504764,3.13514029100825,2.9314127630727,2.94273095906912,74464163.7471735,0.0,1.0
1995-05-15,66.5,68.0,65.5,67.5,1958300,3.01064013504764,3.07854931102616,2.96536735106196,3.05591291903332,43255568.3038947,0.0,1.0
1995-05-16,68.75,70.25,65.75,66.0,2417100,3.11250389901541,3.18041307499393,2.97668554705838,2.9880037430548,53389692.155106,0.0,1.0
1995-05-17,80.27,80.98,74.5,75.25,8072700,3.63404637053043,3.66619004716027,3.37282240693307,3.40677699492233,178312427.231196,0.0,1.0
1995-05-18,80.75,85.5,80.5,82.25,5777100,3.65577730684356,3.87082303077553,3.64445911084714,3.72368648282208,127606466.65395,0.0,1.0
1995-05-19,80.0,81.25,78.75,80.25,2489200,3.6218227188543,3.6784136988364,3.5652317388722,3.63314091485072,54982260.441227,0.0,1.0
1995-05-22,82.25,82.25,80.5,80.5,1513500,3.72368648282208,3.72368648282208,3.64445911084714,3.64445911084714,33430681.0130954,0.0,1.0
1995-05-23,84.25,84.75,83.0,83.25,2271900,3.81423205079344,3.83686844278627,3.75764107081134,3.76895926680776,50182467.2571201,0.0,1.0
1995-05-24,83.25,85.88,83.0,85.0,2565900,3.76895926680776,3.88802668869009,3.75764107081134,3.84818663878269,56676435.025769,0.0,1.0
1995-05-25,82.5,82.75,80.31,82.5,1624800,3.7350046788185,3.74632287481492,3.63585728188986,3.7350046788185,35889111.6683696,0.0,1.0
1995-05-26,79.25,82.0,77.75,82.0,2207200,3.58786813086504,3.71236828682566,3.51995895488652,3.71236828682566,48753352.5815026,0.0,1.0
1995-05-30,75.62,80.25,75.0,79.5,2708800,3.42352792499703,3.63314091485072,3.39545879892591,3.59918632686146,59832856.7745443,0.0,1.0
1995-05-31,77.0,77.0,74.25,76.0,2697000,3.48600436689726,3.48600436689726,3.36150421093665,3.44073158291159,59572214.5307687,0.0,1.0
1995-06-01,79.38,79.75,76.75,77.5,1623400,3.59375359278318,3.61050452285788,3.47468617090084,3.5086407588901,35858188.0123284,0.0,1.0
1995-06-02,82.12,84.25,78.25,78.5,2059400,3.71780102090394,3.81423205079344,3.54259534687936,3.55391354287578,45488698.0365832,0.0,1.0
1995-06-05,81.75,83.75,81.25,82.75,1431900,3.70105009082924,3.7915956588006,3.6784136988364,3.74632287481492,31628273.6324092,0.0,1.0
1995-06-06,80.0,82.25,79.75,81.75,1477700,3.6218227188543,3.72368648282208,3.61050452285788,3.70105009082924,32639918.9514708,0.0,1.0
1995-06-07,79.5,80.75,78.56,80.5,1129200,3.59918632686146,3.65577730684356,3.55662990991492,3.64445911084714,24942137.4297901,0.0,1.0
1995-06-08,79.75,80.75,79.25,79.5,748600,3.61050452285788,3.65577730684356,3.58786813086504,3.59918632686146,16535320.6517365,0.0,1.0
1995-06-09,80.75,81.0,78.75,80.25,1187600,3.65577730684356,3.66709550283998,3.5652317388722,3.63314091485072,26232095.6532224,0.0,1.0
1995-06-12,78.5,81.75,77.25,81.5,1489500,3.55391354287578,3.70105009082924,3.49732256289368,3.68973189483282,32900561.1952465,0.0,1.0
1995-06-13,77.75,80.25,77.25,80.0,2393900,3.51995895488652,3.63314091485072,3.49732256289368,3.6218227188543,52877242.9978521,0.0,1.0
1995-06-14,81.0,81.5,76.75,77.0,2431900,3.66709550283998,3.68973189483282,3.47468617090084,3.48600436689726,53716599.3761128,0.0,1.0
1995-06-15,83.0,83.75,81.0,81.25,2321300,3.75764107081134,3.7915956588006,3.66709550283998,3.6784136988364,51273630.5488591,0.0,1.0
1995-06-16,81.0,83.25,81.0,83.25,1143900,3.66709550283998,3.76895926680776,3.66709550283998,3.76895926680776,25266835.8182225,0.0,1.0
1995-06-19,83.0,84.5,81.0,81.25,1822800,3.75764107081134,3.82555024678986,3.66709550283998,3.6784136988364,40262600.1656229,0.0,1.0
1995-06-20,85.25,85.5,83.5,83.75,2189300,3.85950483477911,3.87082303077553,3.78027746280418,3.7915956588006,48357971.5506903,0.0,1.0
1995-06-21,83.75,86.0,82.5,85.75,1997200,3.7915956588006,3.89345942276837,3.7350046788185,3.88214122677195,44114804.1753248,0.0,1.0
1995-06-22,86.62,87.0,83.5,84.0,1794600,3.92152854883949,3.93873220675405,3.78027746280418,3.80291385479702,39639709.3796505,0.0,1.0
1995-06-23,86.69,87.75,86.25,86.5,1134600,3.92469764371849,3.97268679474331,3.90477761876479,3.91609581476121,25061414.3888061,0.0,1.0
1995-06-26,85.31,88.0,84.75,86.25,1402800,3.86222120181825,3.98400499073973,3.83686844278627,3.90477761876479,30985503.3532674,0.0,1.0
1995-06-27,84.25,87.0,84.25,85.25,1783300,3.81423205079344,3.93873220675405,3.81423205079344,3.85950483477911,39390111.2987466,0.0,1.0
1995-06-28,82.75,84.25,81.0,84.0,2675700,3.74632287481492,3.81423205079344,3.66709550283998,3.80291385479702,59101733.1924277,0.0,1.0
1995-06-29,86.75,88.0,82.5,83.0,3627500,3.92741401075763,3.98400499073973,3.7350046788185,3.75764107081134,80125401.6352848,0.0,1.0
1995-06-30,86.62,88.5,86.0,87.75,1257600,3.92152854883949,4.00664138273257,3.89345942276837,3.97268679474331,27778278.4552817,0.0,1.0
1995-07-03,85.75,86.75,85.5,86.75,543700,3.88214122677195,3.92741401075763,3.87082303077553,3.92741401075763,12009422.7068517,0.0,1.0
1995-07-05,87.5,88.75,85.75,86.0,2211000,3.96136859874689,4.01795957872899,3.88214122677195,3.89345942276837,48837288.2193287,0.0,1.0
1995-07-06,91.75,91.75,87.5,87.75,1876400,4.15377793068603,4.15377793068603,3.96136859874689,3.97268679474331,41446534.4254854,0.0,1.0
1995-07-07,98.25,98.25,91.0,91.25,2984700,4.44805102659294,4.44805102659294,4.11982334269677,4.13114153869319,65927025.8472321,0.0,1.0
1995-07-10,100.25,101.39,97.5,98.0,3011600,4.5385965945643,4.59020756830797,4.41409643860368,4.43673283059652,66521201.8097377,0.0,1.0
1995-07-11,98.5,100.0,96.12,99.25,2493700,4.45936922258936,4.52727839856788,4.35161999670344,4.49332381057862,55081657.9070736,0.0,1.0
1995-07-12,100.25,102.25,99.25,100.25,2242400,4.5385965945643,4.62914216253565,4.49332381057862,4.5385965945643,49530861.6476809,0.0,1.0
1995-07-13,102.75,105.0,99.25,100.5,2096200,4.65177855452849,4.75364231849627,4.49332381057862,4.54991479056071,46301548.4239515,0.0,1.0
1995-07-14,102.38,103.0,100.0,101.25,1809500,4.63502762445379,4.66309675052491,4.52727839856788,4.58386937854997,39968825.4332317,0.0,1.0
1995-07-17,103.5,104.25,100.75,102.75,1716200,4.68573314251775,4.71968773050701,4.56123298655714,4.65177855452849,37907984.6413441,0.0,1.0
1995-07-18,101.0,104.25,99.75,103.75,1936100,4.57255118255355,4.71968773050701,4.51596020257146,4.69705133851417,42765207.4723846,0.0,1.0
1995-07-19,97.38,97.5,91.0,96.75,5606400,4.4086637045254,4.41409643860368,4.11982334269677,4.38014185061442,123835989.4495,0.0,1.0
1995-07-20,97.25,98.75,94.75,98.5,2529700,4.40277824260726,4.47068741858578,4.28959628264306,4.45936922258936,55876837.633847,0.0,1.0
1995-07-21,95.0,97.75,94.5,97.0,1439600,4.30091447863948,4.4254146346001,4.27827808664664,4.39146004661084,31798353.7406357,0.0,1.0
1995-07-24,99.75,100.0,94.75,95.75,1784100,4.51596020257146,4.52727839856788,4.28959628264306,4.33486906662874,39407781.9593416,0.0,1.0
1995-07-25,103.12,103.5,100.75,101.25,1951300,4.66852948460319,4.68573314251775,4.56123298655714,4.58386937854997,43100950.0236889,0.0,1.0
1995-07-26,107.38,109.25,104.25,104.5,3276600,4.86139154438218,4.9460516504354,4.71968773050701,4.73100592650343,72374608.1318193,0.0,1.0
1995-07-27,105.25,110.5,104.0,107.5,2490900,4.76496051449269,5.0026426304175,4.70836953451059,4.86682427846047,55019810.5949913,0.0,1.0
1995-07-28,101.88,104.25,101.5,103.75,2656200,4.61239123246095,4.71968773050701,4.59518757454639,4.69705133851417,58671010.8404255,0.0,1.0
1995-07-31,103.5,104.0,100.75,102.75,1841200,4.68573314251775,4.70836953451059,4.56123298655714,4.65177855452849,40669025.3593071,0.0,1.0
1995-08-01,98.75,104.5,98.5,104.5,2829300,4.47068741858578,4.73100592650343,4.45936922258936,4.73100592650343,62494500.0266605,0.0,1.0
1995-08-02,95.75,100.5,95.5,100.0,4446100,4.33486906662874,4.54991479056071,4.32355087063232,4.52727839856788,98206905.0890806,0.0,1.0
1995-08-03,92.5,94.75,92.0,93.75,4255200,4.18773251867529,4.28959628264306,4.16509612668245,4.24432349865738,93990243.7046074,0.0,1.0
1995-08-04,96.25,96.25,92.75,92.75,2134600,4.35750545862158,4.35750545862158,4.1990507146717,4.1990507146717,47149740.1325097,0.0,1.0
1995-08-07,97.0,98.5,96.25,96.75,1669400,4.39146004661084,4.45936922258936,4.35750545862158,4.38014185061442,36874250.9965388,0.0,1.0
1995-08-08,97.5,99.0,96.5,97.25,1407700,4.41409643860368,4.4820056145822,4.368823654618,4.40277824260726,31093736.1494115,0.0,1.0
1995-08-09,100.25,101.5,97.75,98.5,2089400,4.5385965945643,4.59518757454639,4.4254146346001,4.45936922258936,46151347.8088942,0.0,1.0
1995-08-10,100.25,101.5,97.0,100.25,2309100,4.5385965945643,4.59518757454639,4.39146004661084,4.5385965945643,51004152.9747859,0.0,1.0
1995-08-11,101.75,102.5,100.25,102.0,1727500,4.60650577054281,4.64046035853207,4.5385965945643,4.61782396653923,38157582.722248,0.0,1.0
1995-08-14,104.5,106.0,101.25,101.75,2207200,4.73100592650343,4.79891510248195,4.58386937854997,4.60650577054281,48753352.5815026,0.0,1.0
1995-08-15,103.75,106.25,103.75,105.75,2419400,4.69705133851417,4.81023329847837,4.69705133851417,4.78759690648553,53440495.3043165,0.0,1.0
1995-08-16,118.25,119.75,114.75,117.25,6296700,5.35350670630651,5.42141588228503,5.19505196235664,5.30823392232083,139083560.710379,0.0,1.0
1995-08-17,116.25,118.5,115.75,117.5,2018800,5.26296113833516,5.36482490230293,5.24032474634232,5.31955211831725,44591912.0113888,0.0,1.0
1995-08-18,113.25,117.0,113.25,117.0,2200900,5.12714278637812,5.29691572632442,5.12714278637812,5.29691572632442,48614196.1293172,0.0,1.0
1995-08-21,105.0,114.75,104.75,113.25,3152200,4.75364231849627,5.19505196235664,4.74232412249985,5.12714278637812,69626820.4093025,0.0,1.0
1995-08-22,110.88,111.5,105.5,106.5,3338900,5.01984628833206,5.04791541440318,4.77627871048911,4.82155149447479,73750710.8256519,0.0,1.0
1995-08-23,112.75,114.75,111.0,111.5,2242900,5.10450639438528,5.19505196235664,5.02527902241034,5.04791541440318,49541905.8105528,0.0,1.0
1995-08-24,110.5,114.5,109.25,114.25,1899500,5.0026426304175,5.18373376636022,4.9460516504354,5.1724155703638,41956774.750165,0.0,1.0
1995-08-25,107.5,111.25,107.0,111.0,1905400,4.86682427846047,5.03659721840676,4.84418788646763,5.02527902241034,42087095.8720528,0.0,1.0
1995-08-28,105.75,108.25,105.75,108.0,1575200,4.78759690648553,4.90077886644973,4.78759690648553,4.88946067045331,34793530.7114819,0.0,1.0
1995-08-29,104.75,106.0,98.0,106.0,6091400,4.74232412249985,4.79891510248195,4.43673283059652,4.79891510248195,134548827.435196,0.0,1.0
1995-08-30,103.0,107.0,101.5,106.25,2600300,4.66309675052491,4.84418788646763,4.59518757454639,4.81023329847837,57436273.4313525,0.0,1.0
1995-08-31,104.0,106.25,102.75,103.38,1597000,4.70836953451059,4.81023329847837,4.65177855452849,4.68030040843947,35275056.2126946,0.0,1.0
1995-09-01,104.5,105.5,102.25,104.0,1750000,4.73100592650343,4.77627871048911,4.62914216253565,4.70836953451059,38654570.0514813,0.0,1.0
1995-09-05,110.25,110.5,104.75,104.75,1682400,4.99132443442108,5.0026426304175,4.74232412249985,4.74232412249985,37161399.231207,0.0,1.0
1995-09-06,111.25,113.0,110.5,112.0,2232500,5.03659721840676,5.1158245903817,5.0026426304175,5.07055180639602,49312187.2228183,0.0,1.0
1995-09-07,108.5,114.75,108.25,112.25,2616100,4.91209706244615,5.19505196235664,4.90077886644973,5.08187000239244,57785268.9781029,0.0,1.0
1995-09-08,109.25,110.25,106.5,108.75,2285800,4.9460516504354,4.99132443442108,4.82155149447479,4.92341525844256,50489494.9849577,0.0,1.0
1995-09-11,112.25,113.12,109.0,109.5,1357600,5.08187000239244,5.12125732445998,4.93473345443898,4.95736984643182,29987111.029652,0.0,1.0
1995-09-12,109.0,113.5,108.25,113.25,2277600,4.93473345443898,5.13846098237454,4.90077886644973,5.12714278637812,50308370.7138594,0.0,1.0
1995-09-13,109.12,111.25,107.0,108.5,2451100,4.94016618851727,5.03659721840676,4.84418788646763,4.91209706244615,54140695.2303919,0.0,1.0
1995-09-14,105.25,109.5,104.75,109.5,2625500,4.76496051449269,4.95736984643182,4.74232412249985,4.95736984643182,57992899.2400938,0.0,1.0
1995-09-15,100.5,106.0,100.0,106.0,5501300,4.54991479056071,4.79891510248195,4.52727839856788,4.79891510248195,121514506.413837,0.0,1.0
1995-09-18,101.0,101.25,98.25,100.0,3986800,4.57255118255355,4.58386937854997,4.44805102659294,4.52727839856788,88061737.0749976,0.0,1.0
1995-09-19,103.5,105.25,101.5,102.0,3082800,4.68573314251775,4.76496051449269,4.59518757454639,4.61782396653923,68093890.6026895,0.0,1.0
1995-09-20,104.62,106.5,104.0,105.0,2291600,4.73643866058171,4.82155149447479,4.70836953451059,4.75364231849627,50617607.2742712,0.0,1.0
1995-09-21,102.0,104.75,101.75,103.5,2640900,4.61782396653923,4.74232412249985,4.60650577054281,4.68573314251775,58333059.4565469,0.0,1.0
1995-09-22,100.25,101.5,98.75,100.75,3158500,4.5385965945643,4.59518757454639,4.47068741858578,4.56123298655714,69765976.8614877,0.0,1.0
1995-09-25,100.88,101.75,99.0,101.25,2039500,4.56711844847527,4.60650577054281,4.4820056145822,4.58386937854997,45049140.3542835,0.0,1.0
1995-09-26,99.12,103.5,98.0,101.75,2702700,4.48743834866048,4.68573314251775,4.43673283059652,4.60650577054281,59698117.9875077,0.0,1.0
1995-09-27,98.75,98.75,93.25,98.5,5114000,4.47068741858578,4.47068741858578,4.22168710666454,4.45936922258936,112959697.8533,0.0,1.0
1995-09-28,104.62,105.0,99.0,99.25,3049500,4.73643866058171,4.75364231849627,4.4820056145822,4.49332381057862,67358349.3554242,0.0,1.0
1995-09-29,102.25,105.5,101.06,105.25,3002400,4.62914216253565,4.77627871048911,4.5752675495927,4.76496051449269,66317989.2128957,0.0,1.0
1995-10-02,100.25,104.25,98.5,102.75,2779800,4.5385965945643,4.71968773050701,4.45936922258936,4.65177855452849,61401127.9023472,0.0,1.0
1995-10-03,97.75,101.0,97.5,100.0,3607800,4.4254146346001,4.57255118255355,4.41409643860368,4.52727839856788,79690261.6181338,0.0,1.0
1995-10-04,92.88,96.5,92.75,95.25,4511500,4.20493617658984,4.368823654618,4.1990507146717,4.3122326746359,99651481.5927189,0.0,1.0
1995-10-05,95.25,95.75,92.5,93.0,3819300,4.3122326746359,4.33486906662874,4.18773251867529,4.21036891066812,84361942.5129272,0.0,1.0
1995-10-06,93.75,97.5,93.44,96.75,2287400,4.24432349865738,4.41409643860368,4.23028893562182,4.38014185061442,50524836.3061476,0.0,1.0
1995-10-09,90.75,92.25,90.12,92.0,3383100,4.10850514670035,4.17641432267887,4.07998329278937,4.16509612668245,74727014.8235236,0.0,1.0
1995-10-10,91.62,93.0,84.5,85.38,5414500,4.14789246876789,4.21036891066812,3.82555024678986,3.86539029669725,119597239.739283,0.0,1.0
1995-10-11,95.25,95.5,92.0,95.25,2860700,4.3122326746359,4.32355087063232,4.16509612668245,4.3122326746359,63188073.4550129,0.0,1.0
1995-10-12,98.5,98.5,95.25,96.0,2363000,4.45936922258936,4.45936922258936,4.3122326746359,4.34618726262516,52194713.7323716,0.0,1.0
1995-10-13,47.5,51.0,47.25,51.0,2347400,4.30091447863948,4.61782396653923,4.27827808664664,4.61782396653923,25925067.9253849,0.0,2.0
1995-10-16,47.63,48.5,47.25,47.75,3336200,4.31268540247576,4.39146004661084,4.27827808664664,4.32355087063232,36845536.173072,0.0,1.0
1995-10-17,50.75,50.75,47.25,48.5,4428000,4.59518757454639,4.59518757454639,4.27827808664664,4.39146004661084,48903553.1965598,0.0,1.0
1995-10-18,50.25,53.0,49.75,52.75,5587200,4.54991479056071,4.79891510248195,4.50464200657504,4.77627871048911,61705946.7976104,0.0,1.0
1995-10-19,49.75,50.25,48.5,49.75,3557600,4.50464200657504,4.54991479056071,4.39146004661084,4.50464200657504,39290713.8328999,0.0,1.0
1995-10-20,47.63,50.13,47.25,50.13,2548800,4.31268540247576,4.53904932240415,4.27827808664664,4.53904932240415,28149362.3277759,0.0,1.0
1995-10-23,49.0,49.5,46.75,47.0,3386900,4.43673283059652,4.4820056145822,4.23300530266096,4.2556416946538,37405475.2306748,0.0,1.0
1995-10-24,48.25,49.75,48.0,49.75,2788800,4.368823654618,4.50464200657504,4.34618726262516,4.50464200657504,30799961.4170203,0.0,1.0
1995-10-25,46.5,49.0,46.0,49.0,4023800,4.21036891066812,4.43673283059652,4.16509612668245,4.43673283059652,44439502.5637573,0.0,1.0
1995-10-26,46.75,47.75,45.5,46.75,4149200,4.23300530266096,4.32355087063232,4.11982334269677,4.23300530266096,45824440.5878875,0.0,1.0
1995-10-27,49.0,49.75,46.75,47.0,4465600,4.43673283059652,4.50464200657504,4.23300530266096,4.2556416946538,49318813.7205414,0.0,1.0
1995-10-30,51.0,51.5,49.25,49.5,3282100,4.61782396653923,4.66309675052491,4.45936922258936,4.4820056145822,36248046.9617048,0.0,1.0
1995-10-31,50.13,51.75,50.0,51.75,3331000,4.53904932240415,4.68573314251775,4.52727839856788,4.68573314251775,36788106.5261384,0.0,1.0
1995-11-01,49.38,51.0,49.13,50.25,3547600,4.47114014642563,4.61782396653923,4.44850375443279,4.54991479056071,39180272.2041815,0.0,1.0
1995-11-02,52.63,52.63,48.75,49.5,5794100,4.76541324233255,4.76541324233255,4.41409643860368,4.4820056145822,63990984.0957965,0.0,1.0
1995-11-03,55.38,55.5,53.5,53.63,6902400,5.01441355425378,5.02527902241034,4.84418788646763,4.8559588103039,76231229.8066698,0.0,1.0
1995-11-06,53.88,55.25,53.75,55.25,3675400,4.87859520229674,5.0026426304175,4.86682427846047,5.0026426304175,40591716.2192041,0.0,1.0
1995-11-07,48.75,51.5,47.25,50.5,11307500,4.41409643860368,4.66309675052491,4.27827808664664,4.57255118255355,124881871.673464,0.0,1.0
1995-11-08,47.75,50.5,47.38,50.25,9011200,4.32355087063232,4.57255118255355,4.29004901048292,4.54991479056071,99521160.4708309,0.0,1.0
1995-11-09,52.0,52.13,50.5,51.75,4285400,4.70836953451059,4.72014045834687,4.57255118255355,4.68573314251775,47328655.5710337,0.0,1.0
1995-11-10,51.88,52.88,51.13,51.75,2952400,4.69750406635403,4.78804963432539,4.62959489037551,4.68573314251775,32606786.4628552,0.0,1.0
1995-11-13,49.88,52.25,49.5,51.88,2716300,4.51641293041131,4.73100592650343,4.4820056145822,4.69750406635403,29999259.6088111,0.0,1.0
1995-11-14,46.0,48.63,45.75,48.0,5837600,4.16509612668245,4.40323097044712,4.14245973468961,4.34618726262516,64471405.180722,0.0,1.0
1995-11-15,45.75,47.25,44.0,46.75,6890700,4.14245973468961,4.27827808664664,3.98400499073973,4.23300530266096,76102013.1010691,0.0,1.0
1995-11-16,47.75,49.25,45.13,45.13,6197200,4.32355087063232,4.45936922258936,4.08632148254736,4.08632148254736,68442886.14944,0.0,1.0
1995-11-17,46.63,48.25,45.75,47.5,3715400,4.2221398345044,4.368823654618,4.14245973468961,4.30091447863948,41033482.7340782,0.0,1.0
1995-11-20,42.75,47.88,41.63,47.38,6131200,3.87082303077553,4.3353217944686,3.76941199464761,4.29004901048292,67713971.3998978,0.0,1.0
1995-11-21,43.75,44.75,42.63,43.13,7589000,3.96136859874689,4.05191416671825,3.85995756261897,3.90523034660465,83814152.0344833,0.0,1.0
1995-11-22,41.63,44.63,41.38,44.5,6383400,3.76941199464761,4.04104869856169,3.74677560265477,4.02927777472541,70499309.2761788,0.0,1.0
1995-11-24,42.38,42.38,41.5,42.0,2103300,3.83732117062613,3.83732117062613,3.75764107081134,3.80291385479702,23229187.7683659,0.0,1.0
1995-11-27,42.13,44.5,42.0,43.75,6427300,3.81468477863329,4.02927777472541,3.80291385479702,3.96136859874689,70984148.0262531,0.0,1.0
1995-11-28,46.25,46.38,41.88,42.0,10872900,4.18773251867529,4.19950344251156,3.79204838664045,3.80291385479702,120082078.489357,0.0,1.0
1995-11-29,48.13,49.63,46.75,47.5,10629000,4.35795818646144,4.49377653841847,4.23300530266096,4.30091447863948,117388407.164913,0.0,1.0
1995-11-30,48.63,50.13,47.25,47.5,4943700,4.40323097044712,4.53904932240415,4.27827808664664,4.30091447863948,54599027.9895737,0.0,1.0
1995-12-01,47.0,49.88,46.13,48.5,5561600,4.2556416946538,4.51641293041131,4.17686705051872,4.39146004661084,61423216.228091,0.0,1.0
1995-12-04,47.5,49.5,47.25,48.0,3600900,4.30091447863948,4.4820056145822,4.27827808664664,4.34618726262516,39768926.0852512,0.0,1.0
1995-12-05,46.5,48.38,46.5,48.38,3519300,4.21036891066812,4.38059457845428,4.21036891066812,4.38059457845428,38867722.3949081,0.0,1.0
1995-12-06,45.38,46.88,44.38,46.5,4446600,4.1089578745402,4.24477622649724,4.01841230656885,4.21036891066812,49108974.6259763,0.0,1.0
1995-12-07,44.38,46.0,43.5,45.63,3613200,4.01841230656885,4.16509612668245,3.93873220675405,4.13159426653304,39904769.2885749,0.0,1.0
1995-12-08,45.88,46.13,43.88,44.88,3224800,4.15423065852588,4.17686705051872,3.97313952258317,4.06368509055453,35615216.4291477,0.0,1.0
1995-12-11,47.63,48.0,45.88,46.5,3508100,4.31268540247576,4.34618726262516,4.15423065852588,4.21036891066812,38744027.7707433,0.0,1.0
1995-12-12,44.75,47.88,44.5,47.75,4750100,4.05191416671825,4.3353217944686,4.02927777472541,4.32355087063232,52460878.0575832,0.0,1.0
1995-12-13,45.5,46.38,44.5,45.13,2686000,4.11982334269677,4.19950344251156,4.02927777472541,4.08632148254736,29664621.4737939,0.0,1.0
1995-12-14,43.0,46.0,42.88,45.88,4277100,3.89345942276837,4.16509612668245,3.88259395461181,4.15423065852588,47236989.0191974,0.0,1.0
1995-12-15,42.0,43.38,41.25,43.25,5356200,3.80291385479702,3.92786673859749,3.7350046788185,3.91609581476121,59154745.1742125,0.0,1.0
1995-12-18,38.75,41.88,38.38,41.88,8754100,3.5086407588901,3.79204838664045,3.4751388987407,3.79204838664045,96681706.1964779,0.0,1.0
1995-12-19,43.0,43.0,39.13,39.5,6488100,3.89345942276837,3.89345942276837,3.54304807471922,3.57654993486862,71655633.1288617,0.0,1.0
1995-12-20,40.63,43.75,40.25,43.63,4171500,3.67886642667626,3.96136859874689,3.64445911084714,3.95050313059033,46070725.4199297,0.0,1.0
1995-12-21,42.13,42.75,41.13,41.38,3085500,3.81468477863329,3.87082303077553,3.72413921066194,3.74677560265477,34076764.5410987,0.0,1.0
1995-12-22,42.13,42.5,41.63,42.25,1533400,3.81468477863329,3.84818663878269,3.76941199464761,3.82555024678986,16935119.3476976,0.0,1.0
1995-12-26,42.63,43.38,41.75,42.25,1438200,3.85995756261897,3.92786673859749,3.78027746280418,3.82555024678986,15883715.0422973,0.0,1.0
1995-12-27,42.0,43.0,41.5,42.63,1174600,3.80291385479702,3.89345942276837,3.75764107081134,3.85995756261897,12972473.7092771,0.0,1.0
1995-12-28,40.25,41.25,39.5,41.25,3311400,3.64445911084714,3.7350046788185,3.57654993486862,3.7350046788185,36571640.93385,0.0,1.0
1995-12-29,39.38,40.75,39.13,40.0,3908200,3.56568446671206,3.68973189483282,3.54304807471922,3.6218227188543,43162797.3357712,0.0,1.0
1996-01-02,41.38,41.38,39.38,39.75,4004900,3.74677560265477,3.74677560265477,3.56568446671206,3.59918632686146,44230767.8854793,0.0,1.0
1996-01-03,37.5,39.5,36.25,39.25,14016300,3.39545879892591,3.57654993486862,3.28227683896171,3.55391354287578,154798300.060736,0.0,1.0
1996-01-04,41.375,41.375,39.375,39.75,8361200,3.74632287481492,3.74632287481492,3.5652317388722,3.59918632686146,92342454.6041272,0.0,1.0
1996-01-05,37.5,39.5,36.25,39.25,7339400,3.39545879892591,3.57654993486862,3.28227683896171,3.55391354287578,81057528.981669,0.0,1.0
1996-01-08,37.38,37.88,37.0,37.5,1616800,3.38459333076934,3.42986611475502,3.35018601494023,3.39545879892591,17856202.53121,0.0,1.0
1996-01-09,33.62,36.25,33.5,36.25,16467200,3.04414199519704,3.28227683896171,3.03327652704048,3.28227683896171,181866438.843358,0.0,1.0
1996-01-10,37.375,37.875,37.0,37.5,9499300,3.38414060292949,3.42941338691517,3.35018601494023,3.39545879892591,104911816.368582,0.0,1.0
1996-01-11,33.625,36.25,33.5,36.25,6930000,3.0445947230369,3.28227683896171,3.03327652704048,3.28227683896171,76536048.7019329,0.0,1.0
1996-01-12,34.125,35.625,32.25,32.25,3336200,3.08986750702258,3.22568585897961,2.92009456707628,2.92009456707628,36845536.1730719,0.0,1.0
1996-01-15,31.38,35.38,31.25,35.25,6882000,2.8413199229412,3.20350219482663,2.82954899910492,3.19173127099035,76005928.884084,0.0,1.0
1996-01-16,32.38,33.0,30.0,33.0,6757000,2.93186549091256,2.9880037430548,2.71636703914073,2.9880037430548,74625408.5251025,0.0,1.0
1996-01-17,31.375,35.375,31.25,35.25,7385600,2.84086719510134,3.20304946698677,2.82954899910492,3.19173127099035,81567769.3063487,0.0,1.0
1996-01-18,32.375,33.0,30.0,33.0,3597400,2.9314127630727,2.9880037430548,2.71636703914073,2.9880037430548,39730271.5151997,0.0,1.0
1996-01-19,32.875,35.125,31.375,31.5,3453000,2.97668554705838,3.18041307499393,2.84086719510134,2.85218539109776,38135494.3965042,0.0,1.0
1996-01-22,35.12,35.12,33.75,34.0,4731000,3.17996034715408,3.17996034715408,3.05591291903332,3.07854931102616,52249934.5467308,0.0,1.0
1996-01-23,36.5,36.62,34.62,35.12,5058600,3.30491323095455,3.31577869911111,3.1346875631684,3.17996034715408,55868002.3035495,0.0,1.0
1996-01-24,35.125,35.125,33.75,34.0,5571400,3.18041307499393,3.18041307499393,3.05591291903332,3.07854931102616,61531449.0242352,0.0,1.0
1996-01-25,36.5,36.625,34.625,35.125,5731100,3.30491323095455,3.31623142695097,3.13514029100825,3.18041307499393,63295201.8348698,0.0,1.0
1996-01-26,38.75,39.0,36.875,37.0,3048700,3.5086407588901,3.53127715088294,3.33886781894381,3.35018601494023,33670339.3474146,0.0,1.0
1996-01-29,36.0,37.5,35.38,37.38,2583600,3.25964044696887,3.39545879892591,3.20350219482663,3.38459333076934,28533699.1957163,0.0,1.0
1996-01-30,37.38,37.62,35.62,36.12,4216400,3.38459333076934,3.40632426708247,3.22523313113975,3.27050591512543,46566608.332876,0.0,1.0
1996-01-31,36.0,37.5,35.375,37.375,3930200,3.25964044696887,3.39545879892591,3.20304946698677,3.38414060292949,43405768.9189519,0.0,1.0
1996-02-01,37.375,37.625,35.625,36.125,7448500,3.38414060292949,3.40677699492233,3.22568585897961,3.27095864296529,82262447.1509881,0.0,1.0
1996-02-02,37.0,37.625,36.25,37.625,6195300,3.35018601494023,3.40677699492233,3.28227683896171,3.40677699492233,68421902.2399834,0.0,1.0
1996-02-05,43.0,43.375,40.25,40.875,7842200,3.89345942276837,3.92741401075763,3.64445911084714,3.70105009082924,86610534.0736362,0.0,1.0
1996-02-06,44.125,44.75,43.125,43.375,7621900,3.99532318673615,4.05191416671825,3.90477761876479,3.92741401075763,84177504.9929672,0.0,1.0
1996-02-07,39.9375,44.4219,38.9844,43.875,12402600,3.61616362085609,4.02220616586685,3.52986464002259,3.97268679474331,136976334.434429,0.0,1.0
1996-02-08,40.625,40.875,38.0,39.5,9024200,3.6784136988364,3.70105009082924,3.44073158291159,3.57654993486862,99664734.588165,0.0,1.0
1996-02-09,39.375,41.5,39.0,41.125,4999100,3.5652317388722,3.75764107081134,3.53127715088294,3.72368648282208,55210874.6126744,0.0,1.0
1996-02-12,40.0,40.75,39.25,39.375,4010000,3.6218227188543,3.68973189483282,3.55391354287578,3.5652317388722,44287093.1161257,0.0,1.0
1996-02-13,38.375,40.0,37.0,37.25,8795300,3.47468617090084,3.6218227188543,3.35018601494023,3.37282240693307,97136725.7067983,0.0,1.0
1996-02-14,39.0,41.125,38.875,40.5,15687800,3.53127715088294,3.72368648282208,3.51995895488652,3.66709550283998,173258618.301037,0.0,1.0
1996-02-15,39.625,39.625,38.5,39.0,4747100,3.58786813086504,3.58786813086504,3.48600436689726,3.53127715088294,52427745.5689677,0.0,1.0
1996-02-16,39.8125,40.25,39.125,39.75,4348400,3.60484542485967,3.64445911084714,3.54259534687936,3.59918632686146,48024437.8319604,0.0,1.0
1996-02-20,39.5,40.75,38.625,39.125,4064200,3.57654993486862,3.68973189483282,3.49732256289368,3.54259534687936,44885686.7437801,0.0,1.0
1996-02-21,40.25,40.625,39.75,40.0,4845400,3.64445911084714,3.6784136988364,3.59918632686146,3.6218227188543,53513386.7792707,0.0,1.0
1996-02-22,42.5,42.625,40.75,40.875,6595100,3.84818663878269,3.85950483477911,3.68973189483282,3.70105009082924,72837358.5561499,0.0,1.0
1996-02-23,42.0,43.125,41.25,42.875,4104600,3.80291385479702,3.90477761876479,3.7350046788185,3.88214122677195,45331870.9238028,0.0,1.0
1996-02-26,41.5156,42.0,40.75,42.0,2628000,3.75905358167169,3.80291385479702,3.68973189483282,3.80291385479702,29024060.0272265,0.0,1.0
1996-02-27,38.25,40.625,38.25,40.5,8910800,3.46336797490443,3.6784136988364,3.46336797490443,3.66709550283998,98412326.5184969,0.0,1.0
1996-02-28,38.5,39.5,38.25,38.5,7940200,3.48600436689726,3.57654993486862,3.46336797490443,3.48600436689726,87692862.0350778,0.0,1.0
1996-02-29,35.75,36.75,35.5,36.75,9752900,3.23700405497603,3.32754962294739,3.21436766298319,3.32754962294739,107712616.072883,0.0,1.0
1996-03-01,34.75,35.88,33.5,35.75,9384600,3.14645848700467,3.24877497881231,3.03327652704048,3.23700405497603,103645050.887181,0.0,1.0
1996-03-04,33.88,35.75,33.88,35.25,4542800,3.06768384286959,3.23700405497603,3.06768384286959,3.19173127099035,50171423.0942484,0.0,1.0
1996-03-05,34.44,34.88,33.88,34.0,4110400,3.11838936093355,3.15822941084095,3.06768384286959,3.07854931102616,45395927.0684597,0.0,1.0
1996-03-06,33.875,35.75,33.875,35.25,4714200,3.06723111502974,3.23700405497603,3.06723111502974,3.19173127099035,52064392.6104837,0.0,1.0
1996-03-07,34.4375,34.875,33.875,34.0,4562500,3.11816299701362,3.15777668300109,3.06723111502974,3.07854931102616,50388993.1028239,0.0,1.0
1996-03-08,32.5,34.5,32.375,34.375,6506800,2.94273095906912,3.12382209501183,2.9314127630727,3.11250389901541,71862158.9745653,0.0,1.0
1996-03-11,34.0,34.88,33.88,34.38,6969800,3.07854931102616,3.15822941084095,3.06768384286959,3.11295662685527,76975606.3842326,0.0,1.0
1996-03-12,32.62,34.0,32.0,33.75,3963600,2.95359642722568,3.07854931102616,2.89745817508344,3.05591291903332,43774643.9588718,0.0,1.0
1996-03-13,34.0,34.875,33.875,34.375,3858500,3.07854931102616,3.15777668300109,3.06723111502974,3.11250389901541,42613902.4410401,0.0,1.0
1996-03-14,32.625,34.0,32.0,33.75,5575100,2.95404915506554,3.07854931102616,2.89745817508344,3.05591291903332,61572312.4268609,0.0,1.0
1996-03-15,33.625,34.125,32.625,33.125,6992900,3.0445947230369,3.08986750702258,2.95404915506554,2.99932193905122,77230726.5465724,0.0,1.0
1996-03-18,37.31,37.5,35.38,35.5,5620000,3.37825514101135,3.39545879892591,3.20350219482663,3.21436766298319,62068195.3398071,0.0,1.0
1996-03-19,36.38,38.25,36.12,37.62,4675500,3.29404776279799,3.46336797490443,3.27050591512543,3.40632426708247,51636983.507343,0.0,1.0
1996-03-20,37.375,37.5,35.375,35.5,3760200,3.38414060292949,3.39545879892591,3.20304946698677,3.21436766298319,41528261.2307371,0.0,1.0
1996-03-21,36.375,38.25,36.125,37.625,2980200,3.29359503495813,3.46336797490443,3.27095864296529,3.40677699492233,32913814.1906927,0.0,1.0
1996-03-22,35.875,36.375,34.5,36.375,2351800,3.24832225097245,3.29359503495813,3.12382209501183,3.29359503495813,25973662.2420211,0.0,1.0
1996-03-25,35.0,36.88,34.88,36.38,3259800,3.16909487899751,3.33932054678367,3.15822941084095,3.29404776279799,36001762.1296625,0.0,1.0
1996-03-26,35.31,35.88,34.25,34.75,3354700,3.19716400506863,3.24877497881231,3.101185703019,3.14645848700467,37049853.1862013,0.0,1.0
1996-03-27,35.0,36.875,34.875,36.375,2482500,3.16909487899751,3.33886781894381,3.15777668300109,3.29359503495813,27417134.3293721,0.0,1.0
1996-03-28,35.375,35.875,34.25,34.75,2447100,3.20304946698677,3.24832225097245,3.101185703019,3.14645848700467,27026170.9637086,0.0,1.0
1996-03-29,36.375,36.75,35.25,35.375,1852200,3.29359503495813,3.32754962294739,3.19173127099035,3.20304946698677,20455998.4712439,0.0,1.0
1996-04-01,35.62,35.75,34.88,35.0,1185500,3.22523313113975,3.23700405497603,3.15822941084095,3.16909487899751,13092855.0845803,0.0,1.0
1996-04-02,35.625,35.75,34.875,35.0,2267200,3.22568585897961,3.23700405497603,3.15777668300109,3.16909487899751,25039326.0630624,0.0,1.0
1996-04-03,34.75,35.625,34.375,35.625,2799900,3.14645848700467,3.22568585897961,3.11250389901541,3.22568585897961,30922551.6248979,0.0,1.0
1996-04-04,36.0,36.125,34.5,34.5,2327900,3.25964044696887,3.27095864296529,3.12382209501183,3.12382209501183,25709706.7493838,0.0,1.0
1996-04-08,36.88,37.38,33.94,34.62,5246600,3.33932054678367,3.38459333076934,3.07311657694787,3.1346875631684,57944304.9234576,0.0,1.0
1996-04-09,36.875,37.375,34.0,34.625,3025100,3.33886781894381,3.38414060292949,3.07854931102616,3.13514029100825,33409697.1036389,0.0,1.0
1996-04-10,37.25,37.875,36.625,37.375,5101500,3.37282240693307,3.42941338691517,3.31623142695097,3.38414060292949,56341796.8907519,0.0,1.0
1996-04-11,36.875,37.875,36.25,36.375,4307000,3.33886781894381,3.42941338691517,3.28227683896171,3.29359503495813,47567209.4890657,0.0,1.0
1996-04-12,35.625,36.125,34.625,35.75,2917300,3.22568585897961,3.27095864296529,3.13514029100825,3.23700405497603,32219136.3460533,0.0,1.0
1996-04-15,35.81,36.0,35.0,35.25,1749100,3.24243678905431,3.25964044696887,3.16909487899751,3.19173127099035,19317345.279156,0.0,1.0
1996-04-16,35.75,36.0,35.0,35.25,4244300,3.23700405497603,3.25964044696887,3.16909487899751,3.19173127099035,46874740.4770006,0.0,1.0
1996-04-17,37.125,37.75,36.5,37.125,3704800,3.36150421093665,3.41809519091875,3.30491323095455,3.36150421093665,40916414.6076365,0.0,1.0
1996-04-18,36.625,37.625,35.625,36.875,3556800,3.31623142695097,3.40677699492233,3.22568585897961,3.33886781894381,39281878.5026025,0.0,1.0
1996-04-19,37.25,37.875,36.625,36.75,1669000,3.37282240693307,3.42941338691517,3.31623142695097,3.32754962294739,18432707.8331206,0.0,1.0
1996-04-22,37.25,37.62,36.75,37.62,1463400,3.37282240693307,3.40632426708247,3.32754962294739,3.40632426708247,16162027.9466679,0.0,1.0
1996-04-23,37.25,37.625,36.75,37.625,3717900,3.37282240693307,3.40677699492233,3.32754962294739,3.40677699492233,41061093.1412578,0.0,1.0
1996-04-24,38.875,38.875,36.75,37.125,9520200,3.51995895488652,3.51995895488652,3.32754962294739,3.36150421093665,105142639.372604,0.0,1.0
1996-04-25,42.25,42.25,39.0,40.0,5646000,3.82555024678986,3.82555024678986,3.53127715088294,3.6218227188543,62355343.5744752,0.0,1.0
1996-04-26,41.375,42.5,40.125,42.125,2772200,3.74632287481492,3.84818663878269,3.63314091485072,3.81423205079344,30616628.3133475,0.0,1.0
1996-04-29,40.5,41.38,40.38,40.62,2287400,3.66709550283998,3.74677560265477,3.65623003468342,3.67796097099654,25262418.1530738,0.0,1.0
1996-04-30,40.5,41.375,40.375,40.625,2677500,3.66709550283998,3.74632287481492,3.65577730684356,3.6784136988364,29570746.0893832,0.0,1.0
1996-05-01,40.0,40.875,39.75,40.5,3326800,3.6218227188543,3.70105009082924,3.59918632686146,3.66709550283998,36741721.0420766,0.0,1.0
1996-05-02,40.0,41.38,39.75,40.62,6511900,3.6218227188543,3.74677560265477,3.59918632686146,3.67796097099654,71918484.2052117,0.0,1.0
1996-05-03,39.375,40.375,39.25,39.75,3540900,3.5652317388722,3.65577730684356,3.55391354287578,3.59918632686146,39106276.3129401,0.0,1.0
1996-05-06,39.0,39.88,38.75,39.62,2428200,3.53127715088294,3.61095725069774,3.5086407588901,3.58741540302518,26817436.2854306,0.0,1.0
1996-05-07,38.25,39.38,38.25,39.25,2906800,3.46336797490443,3.56568446671206,3.46336797490443,3.55391354287578,32103172.6358988,0.0,1.0
1996-05-08,39.0,39.875,38.75,39.625,4426200,3.53127715088294,3.61050452285788,3.5086407588901,3.58786813086504,48883673.7033905,0.0,1.0
1996-05-09,38.25,39.375,38.25,39.25,2572700,3.46336797490443,3.5652317388722,3.46336797490443,3.55391354287578,28413317.8204131,0.0,1.0
1996-05-10,39.375,39.5,37.5,38.125,2516200,3.5652317388722,3.57654993486862,3.39545879892591,3.45204977890801,27789322.6181535,0.0,1.0
1996-05-13,39.88,40.12,37.75,38.25,3306900,3.61095725069774,3.63268818701086,3.41809519091875,3.46336797490443,36521942.2009267,0.0,1.0
1996-05-14,40.06,40.75,39.25,40.38,5129600,3.62725545293258,3.68973189483282,3.55391354287578,3.65623003468342,56652137.867451,0.0,1.0
1996-05-15,39.875,40.125,37.75,38.25,8679600,3.61050452285788,3.63314091485072,3.41809519091875,3.46336797490443,95858916.0625249,0.0,1.0
1996-05-16,40.125,40.75,39.25,40.375,3726500,3.63314091485072,3.68973189483282,3.55391354287578,3.65577730684356,41156072.9419557,0.0,1.0
1996-05-17,37.625,39.5,37.625,38.25,1634600,3.40677699492233,3.57654993486862,3.40677699492233,3.46336797490443,18052788.6303289,0.0,1.0
1996-05-20,36.75,38.12,36.5,37.88,2499800,3.32754962294739,3.45159705106815,3.30491323095455,3.42986611475502,27608198.3470551,0.0,1.0
1996-05-21,35.5,37.0,35.38,36.75,3161200,3.21436766298319,3.35018601494023,3.20350219482663,3.32754962294739,34912807.6704979,0.0,1.0
1996-05-22,36.75,38.125,36.125,37.875,3688900,3.32754962294739,3.45204977890801,3.27095864296529,3.42941338691517,40740812.4179741,0.0,1.0
1996-05-23,35.5,37.0,35.375,36.75,3462800,3.21436766298319,3.35018601494023,3.20304946698677,3.32754962294739,38243727.1926484,0.0,1.0
1996-05-24,35.625,35.875,35.125,35.375,2217300,3.22568585897961,3.24832225097245,3.18041307499393,3.20304946698677,24488222.335757,0.0,1.0
1996-05-28,35.5,35.88,35.25,35.75,1907800,3.21436766298319,3.24877497881231,3.19173127099035,3.23700405497603,21070053.9269189,0.0,1.0
1996-05-29,35.0,35.62,34.62,35.62,1793600,3.16909487899751,3.22523313113975,3.1346875631684,3.22523313113975,19808810.5269534,0.0,1.0
1996-05-30,35.5,35.875,35.25,35.75,1472600,3.21436766298319,3.24832225097245,3.19173127099035,3.23700405497603,16263634.245089,0.0,1.0
1996-05-31,35.0,35.625,34.625,35.625,3089000,3.16909487899751,3.22568585897961,3.13514029100825,3.22568585897961,34115419.1111502,0.0,1.0
1996-06-03,36.0,37.25,35.75,37.0,2086600,3.25964044696887,3.37282240693307,3.23700405497603,3.35018601494023,23044750.248406,0.0,1.0
1996-06-04,36.0,37.25,35.75,37.0,3052800,3.25964044696887,3.37282240693307,3.23700405497603,3.35018601494023,33715620.4151892,0.0,1.0
1996-06-05,35.375,36.25,34.875,36.125,3478100,3.20304946698677,3.28227683896171,3.15777668300109,3.27095864296529,38412702.8845878,0.0,1.0
1996-06-06,34.375,35.0,34.125,35.0,4943400,3.11250389901541,3.16909487899751,3.08986750702258,3.16909487899751,54595714.7407123,0.0,1.0
1996-06-07,32.875,34.75,32.625,34.75,3604900,2.97668554705838,3.14645848700467,2.95404915506554,3.14645848700467,39813102.7367385,0.0,1.0
1996-06-10,33.0,33.75,32.75,33.38,2603200,2.9880037430548,3.05591291903332,2.96536735106196,3.02241105888391,28750164.7880046,0.0,1.0
1996-06-11,33.0,33.62,32.75,33.25,2548700,2.9880037430548,3.04414199519704,2.96536735106196,3.01064013504764,28148257.9114887,0.0,1.0
1996-06-12,33.0,33.625,32.75,33.25,4219100,2.9880037430548,3.0445947230369,2.96536735106196,3.01064013504764,46596427.5726299,0.0,1.0
1996-06-13,34.75,35.375,33.75,34.25,3104600,3.14645848700467,3.20304946698677,3.05591291903332,3.101185703019,34287708.0519511,0.0,1.0
1996-06-14,35.25,35.375,34.0,35.125,2208800,3.19173127099035,3.20304946698677,3.07854931102616,3.18041307499393,24394346.9513463,0.0,1.0
1996-06-17,34.0,34.38,33.88,34.38,1806200,3.07854931102616,3.11295662685527,3.06768384286959,3.11295662685527,19947966.9791387,0.0,1.0
1996-06-18,34.0,34.375,33.875,34.25,4583200,3.07854931102616,3.11250389901541,3.06723111502974,3.101185703019,50617607.2742711,0.0,1.0
1996-06-19,32.0,33.75,31.75,33.25,4745200,2.89745817508344,3.05591291903332,2.8748217830906,3.01064013504764,52406761.6595112,0.0,1.0
1996-06-20,31.0,32.625,30.625,32.25,4422900,2.80691260711208,2.95404915506554,2.77295801912282,2.92009456707628,48847227.9659134,0.0,1.0
1996-06-21,31.5,32.0,30.375,31.375,3585300,2.85218539109776,2.89745817508344,2.75032162712998,2.84086719510134,39596637.1444503,0.0,1.0
1996-06-24,31.75,32.12,30.5,30.88,2484200,2.8748217830906,2.90832364324,2.7616398231264,2.79604713895552,27435909.4062542,0.0,1.0
1996-06-25,31.75,32.125,30.5,30.875,3454500,2.8748217830906,2.90877637107986,2.7616398231264,2.79559441111566,38152060.640812,0.0,1.0
1996-06-26,30.5,32.125,30.0,32.125,4964400,2.7616398231264,2.90877637107986,2.71636703914073,2.90877637107986,54827642.1610211,0.0,1.0
1996-06-27,29.75,30.25,28.875,30.125,3317600,2.69373064714789,2.73900343113356,2.61450327517295,2.72768523513715,36640114.7436555,0.0,1.0
1996-06-28,30.0,30.375,29.375,30.25,3394100,2.71636703914073,2.75032162712998,2.65977605915863,2.73900343113356,37484993.2033521,0.0,1.0
1996-07-01,31.5,32.25,30.75,30.75,3320700,2.85218539109776,2.92009456707628,2.78427621511924,2.78427621511924,36674351.6485583,0.0,1.0
1996-07-02,30.88,31.25,30.62,31.0,2416200,2.79604713895552,2.82954899910492,2.77250529128297,2.80691260711208,26684906.3309683,0.0,1.0
1996-07-03,31.5,32.25,30.75,30.75,2051300,2.85218539109776,2.92009456707628,2.78427621511924,2.78427621511924,22654891.2990296,0.0,1.0
1996-07-05,30.625,31.125,30.375,30.875,1364200,2.77295801912282,2.8182308031085,2.75032162712998,2.79559441111566,15066446.9897802,0.0,1.0
1996-07-08,30.62,31.38,30.38,30.38,2242200,2.77250529128297,2.8413199229412,2.75077435496984,2.75077435496984,24763221.9912661,0.0,1.0
1996-07-09,30.88,31.5,30.52,31.38,2826700,2.79604713895552,2.85218539109776,2.76345073448583,2.8413199229412,31218535.1898635,0.0,1.0
1996-07-10,30.625,31.375,30.375,30.375,2379500,2.77295801912282,2.84086719510134,2.75032162712998,2.75032162712998,26279585.5535714,0.0,1.0
1996-07-11,30.875,31.5,30.5,31.375,5161500,2.79559441111566,2.85218539109776,2.7616398231264,2.84086719510134,57004446.6630631,0.0,1.0
1996-07-12,30.375,30.75,29.875,30.75,3670700,2.75032162712998,2.78427621511924,2.70504884314431,2.78427621511924,40539808.6537065,0.0,1.0
1996-07-15,25.38,28.12,25.0,28.12,4973400,2.29804651511305,2.54614137135457,2.26363919928394,2.54614137135457,54927039.6268678,0.0,1.0
1996-07-16,25.88,25.88,22.5,24.75,6655000,2.34331929909873,2.34331929909873,2.03727527935554,2.2410028072911,73498903.9121738,0.0,1.0
1996-07-17,25.375,28.125,25.0,28.125,4067400,2.2975937872732,2.54659409919443,2.26363919928394,2.54659409919443,44921028.0649699,0.0,1.0
1996-07-18,25.875,25.875,22.5,24.75,4055900,2.34286657125888,2.34286657125888,2.03727527935554,2.2410028072911,44794020.1919436,0.0,1.0
1996-07-19,26.125,27.125,25.875,26.625,2887700,2.36550296325172,2.45604853122307,2.34286657125888,2.41077574723739,31892229.1250464,0.0,1.0
1996-07-22,23.5,24.75,23.38,24.75,3121300,2.1278208473269,2.2410028072911,2.11695537917034,2.2410028072911,34472145.571911,0.0,1.0
1996-07-23,22.62,23.75,22.38,23.75,3303700,2.04814074751211,2.15045723931974,2.02640981119898,2.15045723931974,36486600.8797367,0.0,1.0
1996-07-24,23.5,24.75,23.375,24.75,4139300,2.1278208473269,2.2410028072911,2.11650265133048,2.2410028072911,45715103.3754562,0.0,1.0
1996-07-25,22.625,23.75,22.375,23.75,4063100,2.04859347535196,2.15045723931974,2.02595708335912,2.15045723931974,44873538.1646211,0.0,1.0
1996-07-26,22.5,23.375,21.75,22.0,5277500,2.03727527935554,2.11650265133048,1.96936610337703,1.99200249536987,58285569.556198,0.0,1.0
1996-07-29,24.75,25.88,24.62,25.62,4074300,2.2410028072911,2.34331929909873,2.22923188345482,2.31977745142618,44997232.7887857,0.0,1.0
1996-07-30,25.0,25.25,24.0,25.12,2412400,2.26363919928394,2.28627559127678,2.17309363131258,2.2745046674405,26642938.5120553,0.0,1.0
1996-07-31,24.75,25.875,24.625,25.625,3535600,2.2410028072911,2.34286657125888,2.22968461129468,2.32023017926604,39047742.2497192,0.0,1.0
1996-08-01,25.0,25.25,24.0,25.125,5038600,2.26363919928394,2.28627559127678,2.17309363131258,2.27495739528036,55647119.0461124,0.0,1.0
1996-08-02,24.75,25.12,24.25,24.5,4931700,2.2410028072911,2.2745046674405,2.19573002330542,2.21836641529826,54466498.0351115,0.0,1.0
1996-08-05,25.62,25.75,25.0,25.12,3744300,2.31977745142618,2.33154837526246,2.26363919928394,2.2745046674405,41352659.0410747,0.0,1.0
1996-08-06,25.12,25.62,24.62,25.62,3103800,2.2745046674405,2.31977745142618,2.22923188345482,2.31977745142618,34278872.7216536,0.0,1.0
1996-08-07,25.625,25.75,25.0,25.125,7776300,2.32023017926604,2.33154837526246,2.26363919928394,2.27495739528036,85882723.740381,0.0,1.0
1996-08-08,25.125,25.625,24.625,25.625,5029100,2.27495739528036,2.32023017926604,2.22968461129468,2.32023017926604,55542199.4988298,0.0,1.0
1996-08-09,27.4375,27.5,25.75,25.75,3056700,2.48434402121412,2.49000311921233,2.33154837526246,2.33154837526246,33758692.6503894,0.0,1.0
1996-08-12,25.12,26.0,25.0,25.25,2497900,2.2745046674405,2.3541847672553,2.26363919928394,2.28627559127678,27587214.4375986,0.0,1.0
1996-08-13,24.0,25.0,24.0,24.62,2736600,2.17309363131258,2.26363919928394,2.17309363131258,2.22923188345482,30223456.1151096,0.0,1.0
1996-08-14,25.125,26.0,25.0,25.25,5316400,2.27495739528036,2.3541847672553,2.26363919928394,2.28627559127678,58715187.4919128,0.0,1.0
1996-08-15,24.0,25.0,24.0,24.625,1654200,2.17309363131258,2.26363919928394,2.17309363131258,2.22968461129468,18269254.2226172,0.0,1.0
1996-08-16,24.875,25.25,23.25,23.75,1457000,2.25232100328752,2.28627559127678,2.10518445533406,2.15045723931974,16091345.3042881,0.0,1.0
1996-08-19,25.06,25.12,24.62,25.12,1781000,2.26907193336222,2.2745046674405,2.22923188345482,2.2745046674405,19669654.074768,0.0,1.0
1996-08-20,24.62,25.12,24.62,25.12,1710700,2.22923188345482,2.2745046674405,2.22923188345482,2.2745046674405,18893249.4248769,0.0,1.0
1996-08-21,25.0625,25.125,24.625,25.125,1857200,2.26929829728215,2.27495739528036,2.22968461129468,2.27495739528036,20511219.2856031,0.0,1.0
1996-08-22,24.625,25.125,24.625,25.125,3478000,2.22968461129468,2.27495739528036,2.22968461129468,2.27495739528036,38411598.4683005,0.0,1.0
1996-08-23,25.0,25.125,24.5,24.75,2229800,2.26363919928394,2.27495739528036,2.21836641529826,2.2410028072911,24626274.3716551,0.0,1.0
1996-08-26,24.88,25.62,24.88,25.62,1770500,2.25277373112738,2.31977745142618,2.25277373112738,2.31977745142618,19553690.3646136,0.0,1.0
1996-08-27,25.12,25.25,24.25,25.25,2972400,2.2745046674405,2.28627559127678,2.19573002330542,2.28627559127678,32827669.7202923,0.0,1.0
1996-08-28,24.875,25.625,24.875,25.625,2035300,2.25232100328752,2.32023017926604,2.25232100328752,2.32023017926604,22478184.6930799,0.0,1.0
1996-08-29,25.125,25.25,24.25,25.25,1684600,2.27495739528036,2.28627559127678,2.19573002330542,2.28627559127678,18604996.7739215,0.0,1.0
1996-08-30,25.0,25.25,24.75,25.25,1570900,2.26363919928394,2.28627559127678,2.2410028072911,2.28627559127678,17349275.455392,0.0,1.0
1996-09-03,25.0,25.0,23.88,24.12,2525600,2.26363919928394,2.26363919928394,2.16222816315602,2.18395909946914,27893137.7491489,0.0,1.0
1996-09-04,25.0,25.0,23.875,24.125,1436000,2.26363919928394,2.26363919928394,2.16177543531616,2.184411827309,15859417.8839792,0.0,1.0
1996-09-05,24.375,25.0,24.25,25.0,4733300,2.20704821930184,2.26363919928394,2.19573002330542,2.26363919928394,52275336.1213361,0.0,1.0
1996-09-06,23.0,24.25,22.75,24.125,2024000,2.08254806334122,2.19573002330542,2.05991167134838,2.184411827309,22353385.6526281,0.0,1.0
1996-09-09,23.5,23.62,23.25,23.62,1088900,2.1278208473269,2.13868631548346,2.10518445533406,2.13868631548346,12025988.9511594,0.0,1.0
1996-09-10,23.5,23.625,23.25,23.625,1669300,2.1278208473269,2.13913904332332,2.10518445533406,2.13913904332332,18436021.0819822,0.0,1.0
1996-09-11,23.25,23.625,23.0,23.375,1590300,2.10518445533406,2.13913904332332,2.08254806334122,2.11650265133048,17563532.2151059,0.0,1.0
1996-09-12,23.625,23.75,23.0,23.125,2391200,2.13913904332332,2.15045723931974,2.08254806334122,2.09386625933764,26408802.259172,0.0,1.0
1996-09-13,23.875,24.125,23.0,23.625,2728700,2.16177543531616,2.184411827309,2.08254806334122,2.13913904332332,30136207.228422,0.0,1.0
1996-09-16,25.75,26.12,24.38,24.62,6091200,2.33154837526246,2.36505023541186,2.2075009471417,2.22923188345482,67272204.8850236,0.0,1.0
1996-09-17,25.75,26.125,24.375,24.625,10072200,2.33154837526246,2.36550296325172,2.20704821930184,2.22968461129468,111239017.277865,0.0,1.0
1996-09-18,27.375,27.4375,26.125,26.75,4315500,2.47868492321591,2.48434402121412,2.36550296325172,2.42209394323381,47661084.8734765,0.0,1.0
1996-09-19,26.6875,27.375,26.375,26.875,3409900,2.4164348452356,2.47868492321591,2.38813935524455,2.43341213923023,37659490.9767275,0.0,1.0
1996-09-20,27.375,27.5,26.375,26.75,3339500,2.47868492321591,2.49000311921233,2.38813935524455,2.42209394323381,36881981.9105491,0.0,1.0
1996-09-23,26.0,26.5,25.88,26.38,1863900,2.3541847672553,2.39945755124097,2.34331929909873,2.38859208308441,20585215.1768445,0.0,1.0
1996-09-24,26.0,26.5,25.875,26.375,6518800,2.3541847672553,2.39945755124097,2.34286657125888,2.38813935524455,71994688.9290274,0.0,1.0
1996-09-25,27.75,28.125,26.25,26.375,4752800,2.51263951120517,2.54659409919443,2.37682115924813,2.38813935524455,52490697.2973372,0.0,1.0
1996-09-26,28.0625,28.375,27.25,28.0,5158300,2.54093500119622,2.56923049118727,2.46736672721949,2.53527590319801,56969105.3418731,0.0,1.0
1996-09-27,28.5,29.375,27.875,28.375,2469200,2.58054868718369,2.65977605915863,2.52395770720159,2.56923049118727,27270246.9631765,0.0,1.0
1996-09-30,27.62,28.38,27.5,27.88,2723100,2.50086858736889,2.56968321902713,2.49000311921233,2.52441043504145,30074359.9163397,0.0,1.0
1996-10-01,27.625,28.375,27.5,27.875,3272600,2.50132131520875,2.56923049118727,2.49000311921233,2.52395770720159,36143127.4144222,0.0,1.0
1996-10-02,27.12,27.25,26.75,26.88,1436000,2.45559580338322,2.46736672721949,2.42209394323381,2.43386486707009,15859417.8839792,0.0,1.0
1996-10-03,26.75,27.375,26.25,27.25,2660700,2.42209394323381,2.47868492321591,2.37682115924813,2.46736672721949,29385204.1531361,0.0,1.0
1996-10-04,27.125,27.25,26.75,26.875,2132500,2.45604853122307,2.46736672721949,2.42209394323381,2.43341213923023,23551677.324224,0.0,1.0
1996-10-07,27.62,27.75,26.5,27.25,2736300,2.50086858736889,2.51263951120517,2.39945755124097,2.46736672721949,30220142.8662481,0.0,1.0
1996-10-08,28.0,28.5,27.75,28.0,3262100,2.53527590319801,2.58054868718369,2.51263951120517,2.53527590319801,36027163.7042678,0.0,1.0
1996-10-09,27.625,27.75,26.5,27.25,4498900,2.50132131520875,2.51263951120517,2.39945755124097,2.46736672721949,49686584.3441741,0.0,1.0
1996-10-10,28.0,28.5,27.75,28.0,4562100,2.53527590319801,2.58054868718369,2.51263951120517,2.53527590319801,50384575.4376751,0.0,1.0
1996-10-11,29.25,29.625,28.875,29.25,1597300,2.64845786316221,2.68241245115147,2.61450327517295,2.64845786316221,17640841.3552089,0.0,1.0
1996-10-14,29.5,30.5,29.25,29.88,2004800,2.67109425515505,2.7616398231264,2.64845786316221,2.70550157098416,22141337.7254885,0.0,1.0
1996-10-15,29.12,30.38,28.62,30.38,4446000,2.63668693932593,2.75077435496984,2.59141415534025,2.75077435496984,49102348.1282531,0.0,1.0
1996-10-16,29.5,30.5,29.25,29.875,2739900,2.67109425515505,2.7616398231264,2.64845786316221,2.70504884314431,30259901.8525867,0.0,1.0
1996-10-17,29.125,30.375,28.625,30.375,2900400,2.63713966716579,2.75032162712998,2.59186688318011,2.75032162712998,32032489.9935189,0.0,1.0
1996-10-18,28.6875,29.125,28.125,28.5,1457900,2.59752598117832,2.63713966716579,2.54659409919443,2.58054868718369,16101285.0508727,0.0,1.0
1996-10-21,28.12,29.38,28.0,28.5,1511800,2.54614137135457,2.66022878699848,2.53527590319801,2.58054868718369,16696565.4296656,0.0,1.0
1996-10-22,27.12,28.0,26.75,28.0,1802000,2.45559580338322,2.53527590319801,2.42209394323381,2.53527590319801,19901581.4950769,0.0,1.0
1996-10-23,28.125,29.375,28.0,28.5,2763000,2.54659409919443,2.65977605915863,2.53527590319801,2.58054868718369,30515022.0149265,0.0,1.0
1996-10-24,27.125,28.0,26.75,28.0,1786200,2.45604853122307,2.53527590319801,2.42209394323381,2.53527590319801,19727083.7217017,0.0,1.0
1996-10-25,27.0,27.25,26.5,26.875,1105600,2.44473033522665,2.46736672721949,2.39945755124097,2.43341213923023,12210426.4711194,0.0,1.0
1996-10-28,26.25,26.88,26.25,26.75,1122700,2.37682115924813,2.43386486707009,2.37682115924813,2.42209394323381,12399281.656228,0.0,1.0
1996-10-29,25.88,26.5,25.62,26.38,1843900,2.34331929909873,2.39945755124097,2.31977745142618,2.38859208308441,20364331.9194076,0.0,1.0
1996-10-30,26.375,26.875,26.25,26.75,1322000,2.38813935524455,2.43341213923023,2.37682115924813,2.42209394323381,14600383.3165881,0.0,1.0
1996-10-31,25.875,26.5,25.625,26.375,1452400,2.34286657125888,2.39945755124097,2.32023017926604,2.38813935524455,16040542.1550775,0.0,1.0
1996-11-01,26.0,26.75,25.875,26.0,1417700,2.3541847672553,2.42209394323381,2.34286657125888,2.3541847672553,15657309.7034243,0.0,1.0
1996-11-04,26.31,26.5,25.88,26.0,1387100,2.38225389332642,2.39945755124097,2.34331929909873,2.3541847672553,15319358.3195456,0.0,1.0
1996-11-05,26.3125,26.5,25.875,26.0,2469800,2.38248025724634,2.39945755124097,2.34286657125888,2.3541847672553,27276873.4608996,0.0,1.0
1996-11-06,27.75,27.875,26.375,26.5,3308200,2.51263951120517,2.52395770720159,2.38813935524455,2.39945755124097,36536299.6126601,0.0,1.0
1996-11-07,27.625,28.5,27.25,27.875,2592600,2.50132131520875,2.58054868718369,2.46736672721949,2.52395770720159,28633096.661563,0.0,1.0
1996-11-08,28.375,28.625,27.625,27.75,2197500,2.56923049118727,2.59186688318011,2.50132131520875,2.51263951120517,24269547.9108943,0.0,1.0
1996-11-11,28.62,28.62,27.38,27.5,2435500,2.59141415534025,2.59141415534025,2.47913765105577,2.49000311921233,26898058.6743951,0.0,1.0
1996-11-12,28.625,28.625,27.375,27.5,4532900,2.59186688318011,2.59186688318011,2.47868492321591,2.49000311921233,50062085.881817,0.0,1.0
1996-11-13,29.0,29.875,28.875,29.5,3925800,2.62582147116937,2.70504884314431,2.61450327517295,2.67109425515505,43357174.6023158,0.0,1.0
1996-11-14,30.375,30.5,28.875,29.25,5496600,2.75032162712998,2.7616398231264,2.61450327517295,2.64845786316221,60705345.6414207,0.0,1.0
1996-11-15,32.0,32.0,30.125,30.375,6005900,2.89745817508344,2.89745817508344,2.72768523513715,2.75032162712998,66330137.7920547,0.0,1.0
1996-11-18,31.25,32.0,30.25,31.88,4354700,2.82954899910492,2.89745817508344,2.73900343113356,2.88659270692688,48094016.0580531,0.0,1.0
1996-11-19,31.25,32.0,30.25,31.875,2838400,2.82954899910492,2.89745817508344,2.73900343113356,2.88613997908702,31347751.8954642,0.0,1.0
1996-11-20,31.5,32.0,30.875,31.125,3715500,2.85218539109776,2.89745817508344,2.79559441111566,2.8182308031085,41034587.1503654,0.0,1.0
1996-11-21,30.5,31.75,30.25,31.625,9466500,2.7616398231264,2.8748217830906,2.73900343113356,2.86350358709418,104549567.826385,0.0,1.0
1996-11-22,32.0,32.875,30.0,30.125,25981300,2.89745817508344,2.97668554705838,2.71636703914073,2.72768523513715,286941708.822443,0.0,1.0
1996-11-25,37.62,39.75,37.25,39.62,12700600,3.40632426708247,3.59918632686146,3.37282240693307,3.58741540302518,140267494.970241,0.0,1.0
1996-11-26,37.625,39.75,37.25,38.75,6532100,3.40677699492233,3.59918632686146,3.37282240693307,3.5086407588901,72141576.2952231,0.0,1.0
1996-11-27,36.625,37.25,35.625,37.0,3791900,3.31623142695097,3.37282240693307,3.22568585897961,3.35018601494023,41878361.1937748,0.0,1.0
1996-11-29,37.5,37.875,36.5,37.0,2135900,3.39545879892591,3.42941338691517,3.30491323095455,3.35018601494023,23589227.4779882,0.0,1.0
1996-12-02,38.25,38.38,37.25,38.25,2539700,3.46336797490443,3.4751388987407,3.37282240693307,3.46336797490443,28048860.445642,0.0,1.0
1996-12-03,39.62,40.5,38.12,38.38,7799100,3.58741540302518,3.66709550283998,3.45159705106815,3.4751388987407,86134530.6538595,0.0,1.0
1996-12-04,39.62,40.0,38.75,39.0,4670400,3.58741540302518,3.6218227188543,3.5086407588901,3.53127715088294,51580658.2766967,0.0,1.0
1996-12-05,38.5,39.75,38.12,39.75,2828600,3.48600436689726,3.59918632686146,3.45159705106815,3.59918632686146,31239519.09932,0.0,1.0
1996-12-06,38.12,38.75,35.38,37.0,5225000,3.45159705106815,3.5086407588901,3.20350219482663,3.35018601494023,57705751.0054256,0.0,1.0
1996-12-09,39.75,39.75,38.12,38.5,2505200,3.59918632686146,3.59918632686146,3.45159705106815,3.48600436689726,27667836.8265631,0.0,1.0
1996-12-10,38.38,40.5,38.0,40.38,3898200,3.4751388987407,3.66709550283998,3.44073158291159,3.65623003468342,43052355.7070527,0.0,1.0
1996-12-11,38.38,39.12,37.25,37.38,3854100,3.4751388987407,3.54214261903951,3.37282240693307,3.38459333076934,42565308.124404,0.0,1.0
1996-12-12,39.12,40.0,38.38,38.62,5013000,3.54214261903951,3.6218227188543,3.4751388987407,3.49686983505383,55364388.476593,0.0,1.0
1996-12-13,37.38,38.88,37.25,38.88,2860000,3.38459333076934,3.52041168272638,3.37282240693307,3.52041168272638,31586305.8134962,0.0,1.0
1996-12-16,35.75,37.88,35.5,37.75,2585100,3.23700405497603,3.42986611475502,3.21436766298319,3.41809519091875,28550265.4400241,0.0,1.0
1996-12-17,34.62,35.75,33.88,35.38,4774400,3.1346875631684,3.23700405497603,3.06768384286959,3.20350219482663,52729251.2153692,0.0,1.0
1996-12-18,35.69,36.38,34.75,35.12,3070800,3.23157132089775,3.29404776279799,3.14645848700467,3.17996034715408,33914415.3468825,0.0,1.0
1996-12-19,36.25,36.75,35.62,36.5,1675400,3.28227683896171,3.32754962294739,3.22523313113975,3.30491323095455,18503390.4755005,0.0,1.0
1996-12-20,36.62,37.0,36.25,37.0,3438500,3.31577869911111,3.35018601494023,3.28227683896171,3.35018601494023,37975354.0348624,0.0,1.0
1996-12-23,35.5,36.75,35.25,36.75,1489000,3.21436766298319,3.32754962294739,3.19173127099035,3.32754962294739,16444758.5161873,0.0,1.0
1996-12-24,35.75,35.88,35.38,35.5,903500,3.23700405497603,3.24877497881231,3.20350219482663,3.21436766298319,9978401.1547181,0.0,1.0
1996-12-26,35.38,36.12,35.12,36.0,950900,3.20350219482663,3.27050591512543,3.17996034715408,3.25964044696887,10501894.4748439,0.0,1.0
1996-12-27,35.88,36.88,35.88,36.75,1777600,3.24877497881231,3.33932054678367,3.24877497881231,3.32754962294739,19632103.9210037,0.0,1.0
1996-12-30,35.75,36.25,35.62,36.12,1694300,3.23700405497603,3.28227683896171,3.22523313113975,3.27050591512543,18712125.1537785,0.0,1.0
1996-12-31,35.94,36.25,35.75,35.75,2097400,3.25420771289059,3.28227683896171,3.23700405497603,3.23700405497603,23164027.207422,0.0,1.0
1997-01-02,35.25,36.0,34.75,35.5,2191500,3.19173127099035,3.25964044696887,3.14645848700467,3.21436766298319,24203282.9336632,0.0,1.0
1997-01-03,37.5,37.5,35.63,35.75,2148900,3.39545879892591,3.39545879892591,3.22613858681947,3.23700405497603,23732801.5953223,0.0,1.0
1997-01-06,38.5,39.13,37.75,38.13,3081900,3.48600436689726,3.54304807471922,3.41809519091875,3.45250250674786,34037005.5547601,0.0,1.0
1997-01-07,38.75,39.0,38.0,38.5,2013400,3.5086407588901,3.53127715088294,3.44073158291159,3.48600436689726,22236317.5261864,0.0,1.0
1997-01-08,39.75,39.88,38.25,38.75,3778100,3.59918632686146,3.61095725069774,3.46336797490443,3.5086407588901,41725951.7461433,0.0,1.0
1997-01-09,40.88,41.0,39.25,40.0,4012500,3.7015028186691,3.71236828682566,3.55391354287578,3.6218227188543,44314703.5233053,0.0,1.0
1997-01-10,41.88,41.88,39.88,40.25,4941500,3.79204838664045,3.79204838664045,3.61095725069774,3.64445911084714,54574730.8312557,0.0,1.0
1997-01-13,43.13,43.25,41.0,41.88,3762700,3.90523034660465,3.91609581476121,3.71236828682566,3.79204838664045,41555871.6379168,0.0,1.0
1997-01-14,43.63,43.88,42.0,43.38,4009000,3.95050313059033,3.97313952258317,3.80291385479702,3.92786673859749,44276048.9532538,0.0,1.0
1997-01-15,44.88,46.25,43.63,44.5,10109700,4.06368509055453,4.18773251867529,3.95050313059033,4.02927777472541,111653173.38556,0.0,1.0
1997-01-16,45.13,45.25,44.5,44.88,3435500,4.08632148254736,4.09718695070393,4.02927777472541,4.06368509055453,37942221.5462469,0.0,1.0
1997-01-17,45.63,46.13,45.13,45.63,3008600,4.13159426653304,4.17686705051872,4.08632148254736,4.13159426653304,33227468.4162534,0.0,1.0
1997-01-20,47.38,48.25,44.5,45.38,5983100,4.29004901048292,4.368823654618,4.02927777472541,4.1089578745402,66078330.8785765,0.0,1.0
1997-01-21,48.38,49.63,46.5,47.0,5886700,4.38059457845428,4.49377653841847,4.21036891066812,4.2556416946538,65013673.5777299,0.0,1.0
1997-01-22,46.88,48.38,46.63,47.75,3368700,4.24477622649724,4.38059457845428,4.2221398345044,4.32355087063232,37204471.4664072,0.0,1.0
1997-01-23,47.0,49.13,46.63,47.0,6296200,4.2556416946538,4.44850375443279,4.2221398345044,4.2556416946538,69536258.2737533,0.0,1.0
1997-01-24,44.88,47.25,44.0,46.63,5897700,4.06368509055453,4.27827808664664,3.98400499073973,4.2221398345044,65135159.3693203,0.0,1.0
1997-01-27,44.63,44.88,42.88,43.75,4246800,4.04104869856169,4.06368509055453,3.88259395461181,3.96136859874689,46902350.8841802,0.0,1.0
1997-01-28,45.63,46.5,45.0,45.75,3296000,4.13159426653304,4.21036891066812,4.07455055871109,4.14245973468961,36401560.8256236,0.0,1.0
1997-01-29,45.88,46.13,44.5,45.63,2717900,4.15423065852588,4.17686705051872,4.02927777472541,4.13159426653304,30016930.269406,0.0,1.0
1997-01-30,48.38,48.38,46.13,46.75,3717000,4.38059457845428,4.38059457845428,4.17686705051872,4.23300530266096,41051153.3946731,0.0,1.0
1997-01-31,49.38,49.63,47.63,48.38,5114600,4.47114014642563,4.49377653841847,4.31268540247576,4.38059457845428,56486475.4243733,0.0,1.0
1997-02-03,48.0,49.25,47.63,49.13,3092500,4.34618726262516,4.45936922258936,4.31268540247576,4.44850375443279,34154073.6812017,0.0,1.0
1997-02-04,46.5,47.88,46.0,47.75,2817700,4.21036891066812,4.3353217944686,4.16509612668245,4.32355087063232,31119137.7240168,0.0,1.0
1997-02-05,44.13,46.25,40.88,45.63,9519600,3.99577591457601,4.18773251867529,3.7015028186691,4.13159426653304,105136012.87488,0.0,1.0
1997-02-06,47.63,48.63,45.0,46.25,10577200,4.31268540247576,4.40323097044712,4.07455055871109,4.18773251867529,116816319.528151,0.0,1.0
1997-02-07,48.88,49.38,47.38,49.13,6799100,4.42586736243996,4.47114014642563,4.29004901048292,4.44850375443279,75090367.7820075,0.0,1.0
1997-02-10,46.5,49.5,46.5,49.0,5495300,4.21036891066812,4.4820056145822,4.21036891066812,4.43673283059652,60690988.2296872,0.0,1.0
1997-02-11,45.13,46.75,43.13,46.0,8765600,4.08632148254736,4.23300530266096,3.90523034660465,4.16509612668245,96808714.0695042,0.0,1.0
1997-02-12,52.13,52.25,49.75,50.75,19595500,4.72014045834687,4.73100592650343,4.50464200657504,4.59518757454639,216415893.555372,0.0,1.0
1997-02-13,52.75,54.38,51.0,52.25,9664200,4.77627871048911,4.92386798628242,4.61782396653923,4.73100592650343,106732998.82615,0.0,1.0
1997-02-14,52.88,53.5,51.38,52.5,5196100,4.78804963432539,4.84418788646763,4.65223128236835,4.75364231849627,57386574.6984291,0.0,1.0
1997-02-18,52.63,52.75,51.5,52.63,3294900,4.76541324233255,4.77627871048911,4.66309675052491,4.76541324233255,36389412.2464645,0.0,1.0
1997-02-19,54.5,55.13,52.38,52.63,4104700,4.93473345443898,4.99177716226094,4.74277685033971,4.76541324233255,45332975.3400901,0.0,1.0
1997-02-20,53.0,54.75,52.38,53.75,4790400,4.79891510248195,4.95736984643182,4.74277685033971,4.86682427846047,52905957.8213188,0.0,1.0
1997-02-21,50.63,53.25,50.13,52.75,4964900,4.58432210638983,4.82155149447479,4.53904932240415,4.77627871048911,54833164.242457,0.0,1.0
1997-02-24,50.25,51.38,48.75,49.75,5548800,4.54991479056071,4.65223128236835,4.41409643860368,4.50464200657504,61281850.9433313,0.0,1.0
1997-02-25,51.5,52.25,50.13,51.13,5342500,4.66309675052491,4.73100592650343,4.53904932240415,4.62959489037551,59003440.1428683,0.0,1.0
1997-02-26,51.88,52.13,49.88,51.75,3924000,4.69750406635403,4.72014045834687,4.51641293041131,4.68573314251775,43337295.1091464,0.0,1.0
1997-02-27,47.5,52.75,47.5,51.63,4428000,4.30091447863948,4.77627871048911,4.30091447863948,4.67486767436119,48903553.1965598,0.0,1.0
1997-02-28,50.63,51.75,46.75,47.0,9492300,4.58432210638983,4.68573314251775,4.23300530266096,4.2556416946538,104834507.228479,0.0,1.0
1997-03-03,52.0,52.5,49.63,50.25,4447500,4.70836953451059,4.75364231849627,4.49377653841847,4.54991479056071,49118914.3725609,0.0,1.0
1997-03-04,51.75,52.63,50.38,52.38,4879500,4.68573314251775,4.76541324233255,4.56168571439699,4.74277685033971,53889992.7332009,0.0,1.0
1997-03-05,51.88,52.75,51.0,52.25,3054100,4.69750406635403,4.77627871048911,4.61782396653923,4.73100592650343,33729977.8269226,0.0,1.0
1997-03-06,50.75,51.88,49.63,51.75,4252800,4.59518757454639,4.69750406635403,4.49377653841847,4.68573314251775,46968615.8614114,0.0,1.0
1997-03-07,51.75,52.63,50.0,51.5,4641400,4.68573314251775,4.76541324233255,4.52727839856788,4.66309675052491,51260377.5534129,0.0,1.0
1997-03-10,53.75,54.13,50.75,54.0,4168700,4.86682427846047,4.90123159428958,4.59518757454639,4.88946067045331,46039801.7638886,0.0,1.0
1997-03-11,51.63,53.88,51.38,53.38,4090000,4.67486767436119,4.87859520229674,4.65223128236835,4.83332241831106,45170626.1458738,0.0,1.0
1997-03-12,51.13,52.0,50.63,51.13,3416600,4.62959489037551,4.70836953451059,4.58432210638983,4.62959489037551,37733486.8679688,0.0,1.0
1997-03-13,51.88,52.25,50.75,50.88,3088200,4.69750406635403,4.73100592650343,4.59518757454639,4.60695849838267,34106583.7808527,0.0,1.0
1997-03-14,52.13,52.63,51.63,52.25,2414100,4.72014045834687,4.76541324233255,4.67486767436119,4.73100592650343,26661713.5889374,0.0,1.0
1997-03-17,50.13,52.0,49.88,51.63,3601400,4.53904932240415,4.70836953451059,4.51641293041131,4.67486767436119,39774448.1666871,0.0,1.0
1997-03-18,48.5,50.5,47.63,49.63,3849900,4.39146004661084,4.57255118255355,4.31268540247576,4.49377653841847,42518922.6403422,0.0,1.0
1997-03-19,46.0,48.38,44.63,47.25,7401900,4.16509612668245,4.38059457845428,4.04104869856169,4.27827808664664,81747789.1611597,0.0,1.0
1997-03-20,45.63,47.5,44.25,46.25,6675500,4.13159426653304,4.30091447863948,4.00664138273257,4.18773251867529,73725309.2510467,0.0,1.0
1997-03-21,45.63,46.88,45.5,45.88,4666600,4.13159426653304,4.24477622649724,4.11982334269677,4.15423065852588,51538690.4577836,0.0,1.0
1997-03-24,48.0,48.0,43.25,45.5,6191800,4.34618726262516,4.34618726262516,3.91609581476121,4.11982334269677,68383247.669932,0.0,1.0
1997-03-25,49.25,50.0,46.0,48.13,6517400,4.45936922258936,4.52727839856788,4.16509612668245,4.35795818646144,71979227.1010069,0.0,1.0
1997-03-26,50.88,50.88,48.38,49.75,4561700,4.60695849838267,4.60695849838267,4.38059457845428,4.50464200657504,50380157.7725264,0.0,1.0
1997-03-27,48.25,51.25,47.63,50.88,3758300,4.368823654618,4.64046035853207,4.31268540247576,4.60695849838267,41507277.3212806,0.0,1.0
1997-03-31,46.38,48.88,45.63,47.25,6065300,4.19950344251156,4.42586736243996,4.13159426653304,4.27827808664664,66986161.0666427,0.0,1.0
1997-04-01,47.0,47.38,45.0,45.25,4911100,4.2556416946538,4.29004901048292,4.07455055871109,4.09718695070393,54238988.2799514,0.0,1.0
1997-04-02,47.25,47.75,45.75,47.13,3989000,4.27827808664664,4.32355087063232,4.14245973468961,4.26741261849008,44055165.6958168,0.0,1.0
1997-04-03,48.5,48.5,46.5,46.88,4986500,4.39146004661084,4.39146004661084,4.21036891066812,4.24477622649724,55071718.160489,0.0,1.0
1997-04-04,52.25,53.0,47.38,48.25,8850900,4.73100592650343,4.79891510248195,4.29004901048292,4.368823654618,97750781.1624731,0.0,1.0
1997-04-07,53.5,53.88,52.75,53.13,4209100,4.84418788646763,4.87859520229674,4.77627871048911,4.81068602631823,46485985.9439114,0.0,1.0
1997-04-08,53.5,53.88,52.88,53.63,3114700,4.84418788646763,4.87859520229674,4.78804963432539,4.8559588103039,34399254.0969568,0.0,1.0
1997-04-09,53.13,54.88,52.88,53.63,5689100,4.81068602631823,4.9691407702681,4.78804963432539,4.8559588103039,62831346.994252,0.0,1.0
1997-04-10,51.75,53.38,51.13,52.75,3892400,4.68573314251775,4.83332241831106,4.62959489037551,4.77627871048911,42988299.5623959,0.0,1.0
1997-04-11,50.25,51.63,49.63,50.88,3800500,4.54991479056071,4.67486767436119,4.49377653841847,4.60695849838267,41973340.9944728,0.0,1.0
1997-04-14,49.5,50.0,48.0,49.0,4666200,4.4820056145822,4.52727839856788,4.34618726262516,4.43673283059652,51534272.7926348,0.0,1.0
1997-04-15,47.75,50.88,47.75,50.13,4556300,4.32355087063232,4.60695849838267,4.32355087063232,4.53904932240415,50320519.2930184,0.0,1.0
1997-04-16,46.88,47.88,45.88,46.25,6108000,4.24477622649724,4.3353217944686,4.15423065852588,4.18773251867529,67457746.8212708,0.0,1.0
1997-04-17,49.75,50.38,47.13,47.38,5239300,4.50464200657504,4.56168571439699,4.26741261849008,4.29004901048292,57863682.5344931,0.0,1.0
1997-04-18,47.5,50.75,47.38,50.0,3656400,4.30091447863948,4.59518757454639,4.29004901048292,4.52727839856788,40381877.1246389,0.0,1.0
1997-04-21,45.75,47.75,44.88,47.38,5604400,4.14245973468961,4.32355087063232,4.06368509055453,4.29004901048292,61895906.3990062,0.0,1.0
1997-04-22,48.38,48.5,45.0,46.13,4851600,4.38059457845428,4.39146004661084,4.07455055871109,4.17686705051872,53581860.5890761,0.0,1.0
1997-04-23,49.88,50.88,48.25,48.63,4574700,4.51641293041131,4.60695849838267,4.368823654618,4.40323097044712,50523731.8898605,0.0,1.0
1997-04-24,50.5,52.38,48.5,50.88,8196200,4.57255118255355,4.74277685033971,4.39146004661084,4.60695849838267,90520167.7302718,0.0,1.0
1997-04-25,48.63,51.0,48.5,49.88,3611600,4.40323097044712,4.61782396653923,4.39146004661084,4.51641293041131,39887098.6279799,0.0,1.0
1997-04-28,50.88,51.5,47.5,48.75,4901400,4.60695849838267,4.66309675052491,4.30091447863948,4.41409643860368,54131859.9000944,0.0,1.0
1997-04-29,53.75,53.88,51.75,52.5,6958500,4.86682427846047,4.87859520229674,4.68573314251775,4.75364231849627,76850807.3437807,0.0,1.0
1997-04-30,54.88,55.0,53.0,53.88,6405500,4.9691407702681,4.98000623842466,4.79891510248195,4.87859520229674,70743385.2756467,0.0,1.0
1997-05-01,54.5,56.75,53.5,54.63,6248000,4.93473345443898,5.13846098237454,4.84418788646763,4.94650437827526,69003929.6233301,0.0,1.0
1997-05-02,57.63,58.13,54.38,54.63,5671200,5.21814108218933,5.26341386617501,4.92386798628242,4.94650437827526,62633656.478846,0.0,1.0
1997-05-05,61.75,61.88,57.75,59.38,6624100,5.59118882223133,5.6029597460676,5.2290065503459,5.37659582613921,73157639.2794334,0.0,1.0
1997-05-06,59.75,61.0,59.63,60.25,5527100,5.41009768628861,5.52327964625281,5.39923221813205,5.45537047027429,61042192.6090121,0.0,1.0
1997-05-07,60.63,62.0,58.63,60.25,5814600,5.48977778610341,5.61382521422417,5.30868665016069,5.45537047027429,64217389.4346694,0.0,1.0
1997-05-08,63.38,63.38,60.13,61.63,5107100,5.73877809802464,5.73877809802464,5.44450500211773,5.58032335407476,56403644.2028343,0.0,1.0
1997-05-09,63.13,63.88,62.25,63.0,5872200,5.7161417060318,5.78405088201032,5.63646160621701,5.70437078219552,64853533.2160881,0.0,1.0
1997-05-12,61.63,64.5,60.88,63.25,4989500,5.58032335407476,5.84018913415256,5.51241417809625,5.72700717418836,55104850.6491046,0.0,1.0
1997-05-13,60.5,63.25,60.0,61.25,7000700,5.47800686226713,5.72700717418836,5.43273407828145,5.54591603824565,77316871.0169729,0.0,1.0
1997-05-14,63.88,64.0,61.63,62.75,9011400,5.78405088201032,5.79491635016688,5.58032335407476,5.68173439020268,99523369.3034053,0.0,1.0
1997-05-15,67.75,67.75,62.75,63.63,6974500,6.13446223005947,6.13446223005947,5.68173439020268,5.76141449001748,77027513.9497304,0.0,1.0
1997-05-16,65.75,67.38,64.88,65.88,7245800,5.95337109411676,6.10096036991007,5.87459644998168,5.96514201795303,80023795.3368637,0.0,1.0
1997-05-19,66.13,66.88,65.13,65.75,3237700,5.98777840994587,6.05568758592439,5.89723284197451,5.95337109411676,35757686.1301946,0.0,1.0
1997-05-20,70.0,70.25,65.88,66.5,6341800,6.33818975799503,6.36082614998787,5.96514201795303,6.02128027009528,70039872.1007097,0.0,1.0
1997-05-21,66.88,70.0,66.63,70.0,6746800,6.05568758592439,6.33818975799503,6.03305119393155,6.33818975799503,74512758.0638097,0.0,1.0
1997-05-22,66.5,67.63,65.38,66.88,3938700,6.02128027009528,6.12359676190291,5.91986923396735,6.05568758592439,43499644.3033626,0.0,1.0
1997-05-23,68.5,68.88,65.5,67.0,3783800,6.20237140603799,6.2367787218671,5.93073470212392,6.06655305408095,41788903.4745128,0.0,1.0
1997-05-27,69.5,72.0,67.63,67.75,6339400,6.29291697400935,6.51928089393774,6.12359676190291,6.13446223005947,70013366.1098173,0.0,1.0
1997-05-28,69.13,70.5,68.25,69.5,4043800,6.25941511385994,6.3834625419807,6.17973501404515,6.29291697400935,44660385.8211943,0.0,1.0
1997-05-29,65.75,68.75,65.63,68.75,4095600,5.95337109411676,6.22500779803083,5.94250562596019,6.22500779803083,45232473.4579562,0.0,1.0
1997-05-30,65.25,65.5,59.25,59.25,9939800,5.90809831013108,5.93073470212392,5.36482490230293,5.36482490230293,109776770.113632,0.0,1.0
1997-06-02,67.13,67.63,64.63,65.5,4221700,6.07832397791723,6.12359676190291,5.85196005798884,5.93073470212392,46625142.3960967,0.0,1.0
1997-06-03,61.63,66.75,61.5,66.0,5073200,5.58032335407476,6.04391666208811,5.56855243023849,5.9760074861096,56029247.0814786,0.0,1.0
1997-06-04,62.0,64.25,61.5,62.63,6207600,5.61382521422417,5.81755274215972,5.56855243023849,5.67086892204612,68557745.4433072,0.0,1.0
1997-06-05,62.5,63.0,61.25,62.0,3145700,5.65909799820984,5.70437078219552,5.54591603824565,5.61382521422417,34741623.1459842,0.0,1.0
1997-06-06,65.0,65.5,62.38,62.5,3863000,5.88546191813824,5.93073470212392,5.64823253005328,5.65909799820984,42663601.1739635,0.0,1.0
1997-06-09,64.38,66.88,64.25,65.63,3307700,5.829323665996,6.05568758592439,5.81755274215972,5.94250562596019,36530777.5312242,0.0,1.0
1997-06-10,60.75,63.75,60.13,62.5,7573100,5.50064325425997,5.77227995817404,5.44450500211773,5.65909799820984,83638549.8448208,0.0,1.0
1997-06-11,61.88,62.38,57.63,59.25,10082500,5.6029597460676,5.64823253005328,5.21814108218933,5.36482490230293,111352772.155446,0.0,1.0
1997-06-12,60.0,61.75,59.63,60.75,6454300,5.43273407828145,5.59118882223133,5.39923221813205,5.50064325425997,71282340.4237931,0.0,1.0
1997-06-13,64.38,64.75,60.0,60.63,5798200,5.829323665996,5.8628255261454,5.43273407828145,5.48977778610341,64036265.1635711,0.0,1.0
1997-06-16,65.63,66.0,63.88,64.25,4606100,5.94250562596019,5.9760074861096,5.78405088201032,5.81755274215972,50870518.6040366,0.0,1.0
1997-06-17,68.0,69.25,64.88,66.38,5872100,6.15709862205231,6.27028058201651,5.87459644998168,6.01041480193871,64852428.799801,0.0,1.0
1997-06-18,68.5,69.0,66.5,66.75,5608400,6.20237140603799,6.24764419002367,6.02128027009528,6.04391666208811,61940083.0504936,0.0,1.0
1997-06-19,69.5,70.13,68.13,68.5,3805900,6.29291697400935,6.3499606818313,6.16886954588859,6.20237140603799,42032979.4739807,0.0,1.0
1997-06-20,70.25,72.0,69.5,70.63,5575400,6.36082614998787,6.51928089393774,6.29291697400935,6.39523346581698,61575625.6757225,0.0,1.0
1997-06-23,70.38,72.75,69.25,69.75,4541100,6.37259707382414,6.58719006991626,6.27028058201651,6.31555336600219,50152648.0173662,0.0,1.0
1997-06-24,72.0,72.13,70.0,71.5,4908400,6.51928089393774,6.53105181777402,6.33818975799503,6.47400810995206,54209169.0401974,0.0,1.0
1997-06-25,73.38,74.63,70.75,71.5,5522800,6.64423377773821,6.75741573770241,6.40609893397354,6.47400810995206,60994702.7086632,0.0,1.0
1997-06-26,72.38,74.13,71.75,72.75,4435400,6.55368820976686,6.71214295371673,6.4966445019449,6.58719006991626,48985280.0018114,0.0,1.0
1997-06-27,72.75,73.75,72.0,73.13,3912000,6.58719006991626,6.67773563788762,6.51928089393774,6.62159738574537,43204765.1546842,0.0,1.0
1997-06-30,70.88,73.5,70.75,72.5,3831000,6.41786985780982,6.65509924589478,6.40609893397354,6.56455367792342,42310187.9620642,0.0,1.0
1997-07-01,73.25,73.88,70.63,71.5,4395400,6.63246285390194,6.68950656172389,6.39523346581698,6.47400810995206,48543513.4869374,0.0,1.0
1997-07-02,75.5,76.13,72.63,73.25,4305800,6.83619038183749,6.89323408965945,6.5763246017597,6.63246285390194,47553956.4936195,0.0,1.0
1997-07-03,77.38,77.75,76.63,77.13,3082500,7.00641604962364,7.03991790977305,6.93850687364513,6.98377965763081,34043632.0524832,0.0,1.0
1997-07-07,76.0,77.63,74.5,77.5,4858600,6.88146316582317,7.02905244161648,6.74564481386613,7.01728151778021,53659169.7291792,0.0,1.0
1997-07-08,75.13,76.38,74.0,75.38,4352700,6.80268852168809,6.91587048165229,6.70037202988046,6.82532491368093,48071927.7323093,0.0,1.0
1997-07-09,76.38,77.25,75.0,75.63,4663000,6.91587048165229,6.99464512578737,6.79091759785181,6.84796130567377,51498931.4714449,0.0,1.0
1997-07-10,76.38,77.13,76.0,76.25,3707000,6.91587048165229,6.98377965763081,6.88146316582317,6.90409955781601,40940711.7659546,0.0,1.0
1997-07-11,78.38,78.5,76.38,76.88,4053700,7.096961617595,7.10782708575157,6.91587048165229,6.96114326563797,44769723.0336256,0.0,1.0
1997-07-14,82.75,83.25,78.5,79.63,5075600,7.49264574962983,7.53791853361551,7.10782708575157,7.2101435775592,56055753.072371,0.0,1.0
1997-07-15,82.88,85.0,80.0,85.0,5699800,7.50441667346611,7.69637327756539,7.2436454377086,7.69637327756539,62949519.5369809,0.0,1.0
1997-07-16,83.63,84.0,81.75,83.0,4268200,7.57232584944463,7.60582770959403,7.40210018165848,7.51528214162267,47138695.9696378,0.0,1.0
1997-07-17,82.88,83.13,81.5,83.13,3322200,7.50441667346611,7.52705306545895,7.37946378966564,7.52705306545895,36690917.892866,0.0,1.0
1997-07-18,81.38,82.38,80.5,82.0,3023700,7.36859832150907,7.45914388948043,7.28891822169428,7.42473657365132,33394235.2756183,0.0,1.0
1997-07-21,80.25,81.13,79.63,79.63,3066800,7.26628182970144,7.34596192951623,7.2101435775592,7.2101435775592,33870238.6953951,0.0,1.0
1997-07-22,82.5,82.88,79.38,79.63,3763300,7.47000935763699,7.50441667346611,7.18750718556636,7.2101435775592,41562498.1356399,0.0,1.0
1997-07-23,84.5,85.13,83.75,84.63,6462500,7.65110049357971,7.70814420140167,7.58319131760119,7.66287141741599,71372902.5593423,0.0,1.0
1997-07-24,92.63,93.13,86.94,87.63,9264100,8.38723596118685,8.43250874517252,7.87203167942982,7.93450812133006,102314229.261122,0.0,1.0
1997-07-25,90.25,93.25,90.0,92.5,4175400,8.17173750941502,8.44337421332909,8.14910111742218,8.37546503735057,46113797.65513,0.0,1.0
1997-07-28,90.38,90.38,88.25,89.88,3767100,8.18350843325129,8.18350843325129,7.9906463734723,8.13823564926561,41604465.9545529,0.0,1.0
1997-07-29,90.0,90.88,88.88,90.0,3421400,8.14910111742218,8.22878121723697,8.04769008129426,8.14910111742218,37786498.8497537,0.0,1.0
1997-07-30,88.5,90.88,88.0,90.0,4939500,8.01328276546514,8.22878121723697,7.96800998147946,8.14910111742218,54552642.505512,0.0,1.0
1997-07-31,91.88,93.0,91.19,91.31,3139800,8.31932678520833,8.42073782133625,8.25685034330809,8.26771581146465,34676462.5850403,0.0,1.0
1997-08-01,96.53,96.63,91.13,91.5,4538800,8.74036367627514,8.74941823307228,8.25141760922981,8.28491946937921,50127246.442761,0.0,1.0
1997-08-04,94.13,95.75,93.25,95.25,5128500,8.52305431314388,8.66973813325748,8.44337421332909,8.6244653492718,56639989.288292,0.0,1.0
1997-08-05,96.0,97.88,94.63,96.25,5319200,8.69237452525032,8.86260019303647,8.56832709712956,8.71501091724316,58746111.1479541,0.0,1.0
1997-08-06,93.63,96.5,93.38,95.75,4981600,8.4777815291582,8.737647309236,8.45514513716537,8.66973813325748,55017601.7624169,0.0,1.0
1997-08-07,92.13,96.13,92.0,95.13,6131500,8.34196317720117,8.7041454490866,8.33019225336489,8.61359988111524,67717284.6487593,0.0,1.0
1997-08-08,91.25,93.25,88.63,90.5,7836800,8.26228307738637,8.44337421332909,8.02505368930142,8.19437390140786,86550895.5941282,0.0,1.0
1997-08-11,89.5,92.13,88.25,91.63,5421200,8.1038283334365,8.34196317720117,7.9906463734723,8.29669039321549,59872615.7608829,0.0,1.0
1997-08-12,90.25,92.13,90.25,91.0,5552300,8.17173750941502,8.34196317720117,8.17173750941502,8.23964668539353,61320505.5133827,0.0,1.0
1997-08-13,99.38,100.0,96.13,97.0,13010900,8.99841854499351,9.05455679713575,8.7041454490866,8.78292009322168,143694498.709377,0.0,1.0
1997-08-14,101.0,101.8,97.5,99.13,7625100,9.14510236510711,9.2175388194842,8.82819287720736,8.97578215300067,84212846.3141571,0.0,1.0
1997-08-15,96.75,100.8,96.5,99.0,5768800,8.76028370122884,9.12699325151284,8.737647309236,8.96401122916439,63711566.7751387,0.0,1.0
1997-08-18,99.63,99.75,95.5,97.25,5227700,9.02105493698635,9.03192040514291,8.64710174126464,8.80555648521452,57735570.2451796,0.0,1.0
1997-08-19,103.4,103.5,98.0,100.0,6657200,9.36241172823837,9.3714662850355,8.87346566119304,9.05455679713575,73523201.0704918,0.0,1.0
1997-08-20,108.0,108.4,102.3,103.4,5273300,9.77892134090661,9.81513956809516,9.26281160346987,9.36241172823837,58239184.0721361,0.0,1.0
1997-08-21,104.3,107.6,104.3,107.5,5735900,9.44390273941259,9.74270311371807,9.44390273941259,9.73364855692093,63348213.8166547,0.0,1.0
1997-08-22,101.6,102.3,98.88,100.5,9185000,9.19942970588992,9.26281160346987,8.95314576100783,9.09982958112143,101440635.977959,0.0,1.0
1997-08-25,100.1,103.5,99.88,102.3,4227600,9.06361135393289,9.3714662850355,9.04369132897919,9.26281160346987,46690302.9570406,0.0,1.0
1997-08-26,98.38,100.5,98.38,99.75,3729600,8.90787297702215,9.09982958112143,8.90787297702215,9.03192040514291,41190309.8468585,0.0,1.0
1997-08-27,98.5,99.38,96.75,99.13,4222200,8.91873844517871,8.99841854499351,8.76028370122884,8.97578215300067,46630664.4775327,0.0,1.0
1997-08-28,96.38,99.5,94.5,97.5,5681600,8.72678184107944,9.00928401315007,8.55655617329329,8.82819287720736,62748515.7727132,0.0,1.0
1997-08-29,94.38,96.88,94.13,95.75,3379600,8.54569070513672,8.77205462506512,8.52305431314388,8.66973813325748,37324852.8417104,0.0,1.0
1997-09-02,98.25,98.38,95.0,95.25,4184800,8.89610205318588,8.90787297702215,8.60182895727896,8.6244653492718,46217612.7861254,0.0,1.0
1997-09-03,100.4,102.5,98.25,98.38,6204200,9.09077502432429,9.28092071706415,8.89610205318588,8.90787297702215,68520195.289543,0.0,1.0
1997-09-04,98.63,100.3,98.38,99.13,3511400,8.93050936901499,9.08172046752716,8.90787297702215,8.97578215300067,38780473.5082204,0.0,1.0
1997-09-05,98.38,100.6,97.63,99.63,4445500,8.90787297702215,9.10888413791857,8.83996380104363,9.02105493698635,49096826.0468172,0.0,1.0
1997-09-08,94.25,99.88,93.88,99.38,3635900,8.53391978130045,9.04369132897919,8.50041792115104,8.99841854499351,40155471.7857659,0.0,1.0
1997-09-09,96.38,97.5,95.13,95.5,4048400,8.72678184107944,8.82819287720736,8.61359988111524,8.64710174126464,44711188.9704048,0.0,1.0
1997-09-10,94.38,97.13,94.25,96.75,3229800,8.54569070513672,8.79469101705796,8.53391978130045,8.76028370122884,35670437.2435069,0.0,1.0
1997-09-11,94.38,95.63,90.88,94.13,6164400,8.54569070513672,8.65887266510092,8.22878121723697,8.52305431314388,68080637.6072432,0.0,1.0
1997-09-12,96.63,97.13,94.25,96.38,4889600,8.74941823307228,8.79469101705796,8.53391978130045,8.72678184107944,54001538.7782065,0.0,1.0
1997-09-15,93.88,97.13,93.25,96.5,3900200,8.50041792115104,8.79469101705796,8.44337421332909,8.737647309236,43074444.0327964,0.0,1.0
1997-09-16,97.88,98.38,93.38,94.5,5016200,8.86260019303647,8.90787297702215,8.45514513716537,8.55655617329329,55399729.797783,0.0,1.0
1997-09-17,99.13,100.8,97.88,98.5,4923900,8.97578215300067,9.12699325151284,8.86260019303647,8.91873844517871,54380353.5647111,0.0,1.0
1997-09-18,95.63,99.63,95.0,99.25,4389200,8.65887266510092,9.02105493698635,8.60182895727896,8.98664762115723,48475039.6771319,0.0,1.0
1997-09-19,97.75,98.25,95.75,95.88,3985200,8.8508292692002,8.89610205318588,8.66973813325748,8.68150905709376,44013197.8769038,0.0,1.0
1997-09-22,99.63,101.5,97.75,98.63,3777400,9.02105493698635,9.19037514909279,8.8508292692002,8.93050936901499,41718220.832133,0.0,1.0
1997-09-23,100.6,100.8,98.38,99.75,3165500,9.10888413791857,9.12699325151284,8.90787297702215,9.03192040514291,34960297.5708468,0.0,1.0
1997-09-24,97.75,101.6,97.0,101.3,4397000,8.8508292692002,9.19942970588992,8.78292009322168,9.17226603549852,48561184.1475323,0.0,1.0
1997-09-25,96.88,98.88,96.38,97.88,3710100,8.77205462506512,8.95314576100783,8.72678184107944,8.86260019303647,40974948.6708573,0.0,1.0
1997-09-26,94.63,97.63,94.13,97.25,5162500,8.56832709712956,8.83996380104363,8.52305431314388,8.80555648521452,57015490.8259349,0.0,1.0
1997-09-29,97.5,97.88,93.75,94.88,4106300,8.82819287720736,8.86260019303647,8.48864699731477,8.5909634891224,45350646.000685,0.0,1.0
1997-09-30,95.25,98.63,95.13,97.13,2769100,8.6244653492718,8.93050936901499,8.61359988111524,8.79469101705796,30582391.4084448,0.0,1.0
1997-10-01,94.88,96.13,92.38,95.88,4735900,8.5909634891224,8.7041454490866,8.36459956919401,8.68150905709376,52304050.9448029,0.0,1.0
1997-10-02,96.75,97.38,94.75,95.63,3336300,8.76028370122884,8.81732740905079,8.57919256528612,8.65887266510092,36846640.5893592,0.0,1.0
1997-10-03,97.88,99.63,97.25,98.0,4889900,8.86260019303647,9.02105493698635,8.80555648521452,8.87346566119304,54004852.0270681,0.0,1.0
1997-10-06,96.5,97.88,95.5,97.13,3822100,8.737647309236,8.86260019303647,8.64710174126464,8.79469101705796,42211894.9125048,0.0,1.0
1997-10-07,98.25,99.5,96.63,96.75,3312000,8.89610205318588,9.00928401315007,8.74941823307228,8.76028370122884,36578267.4315731,0.0,1.0
1997-10-08,102.8,102.9,97.63,98.5,5941100,9.30808438745555,9.31713894425269,8.83996380104363,8.91873844517871,65614476.0379587,0.0,1.0
1997-10-09,103.1,104.4,102.5,103.3,5704800,9.33524805784696,9.45295729620972,9.28092071706415,9.35335717144123,63004740.3513401,0.0,1.0
1997-10-10,104.1,105.3,101.4,102.5,3844500,9.42579362581832,9.53444830738395,9.18132059229565,9.28092071706415,42459284.1608342,0.0,1.0
1997-10-13,105.5,106.0,104.5,105.8,2620400,9.55255742097822,9.5978302049639,9.46201185300686,9.57972109136963,28940124.3894004,0.0,1.0
1997-10-14,50.88,52.88,49.5,52.0,3478650,9.21391699676534,9.57609926865077,8.96401122916439,9.41673906902118,19209388.5870836,0.0,2.0
1997-10-15,49.13,50.63,48.88,50.0,5789400,8.89700750886559,9.16864421277966,8.85173472487991,9.05455679713575,31969538.2651494,0.0,1.0
1997-10-16,44.25,49.88,43.63,49.63,15521000,8.01328276546514,9.03282586082263,7.90100626118066,8.98755307683695,85708225.9670059,0.0,1.0
1997-10-17,41.63,43.63,39.5,43.13,24868000,7.53882398929523,7.90100626118066,7.15309986973724,7.8104606932093,137323121.148605,0.0,1.0
1997-10-20,40.5,42.0,39.0,40.25,18768400,7.33419100567996,7.60582770959403,7.06255430176589,7.28891822169428,103640633.222032,0.0,1.0
1997-10-21,41.0,42.63,40.63,41.63,11704000,7.42473657365132,7.71991512523794,7.35773285335251,7.53882398929523,64630441.1260767,0.0,1.0
1997-10-22,40.5,42.13,40.38,41.75,9105400,7.33419100567996,7.62936955726658,7.31246006936683,7.56055492560835,50280760.3066797,0.0,1.0
1997-10-23,37.0,39.5,37.0,38.0,21508900,6.70037202988046,7.15309986973724,6.70037202988046,6.88146316582317,118773897.397187,0.0,1.0
1997-10-24,33.38,36.13,30.25,34.38,61307300,6.04482211776783,6.54282274161029,5.47800686226713,6.22591325371054,338543903.21674,0.0,1.0
1997-10-27,31.0,34.63,30.25,33.5,20385900,5.61382521422417,6.27118603769622,5.47800686226713,6.06655305408095,112572599.944642,0.0,1.0
1997-10-28,34.13,35.0,29.25,31.5,27843700,6.18064046972486,6.33818975799503,5.29691572632442,5.70437078219552,153755178.87749,0.0,1.0
1997-10-29,33.63,36.25,32.88,35.0,16039000,6.09009490175351,6.56455367792342,5.95427654979647,6.33818975799503,88568664.1508155,0.0,1.0
1997-10-30,32.0,34.63,31.63,32.13,13236300,5.79491635016688,6.27118603769622,5.72791262986808,5.81845819783943,73091926.510346,0.0,1.0
1997-10-31,33.38,34.25,32.0,33.63,11576600,6.04482211776783,6.20237140603799,5.79491635016688,6.09009490175351,63926927.9511397,0.0,1.0
1997-11-03,36.13,36.13,34.38,35.0,10659900,6.54282274161029,6.54282274161029,6.22591325371054,6.33818975799503,58864835.8988265,0.0,1.0
1997-11-04,37.38,37.88,35.63,36.63,9947000,6.76918666153869,6.85973222951005,6.45227717363894,6.63336830958165,54928144.0431549,0.0,1.0
1997-11-05,38.5,40.13,37.88,38.0,15312900,6.97200873379453,7.26718728538115,6.85973222951005,6.88146316582317,84559080.8201897,0.0,1.0
1997-11-06,36.38,38.75,35.88,38.44,11214600,6.58809552559597,7.01728151778021,6.49754995762462,6.96114326563797,61927934.4713346,0.0,1.0
1997-11-07,35.19,35.75,33.75,34.0,14552500,6.37259707382414,6.47400810995206,6.11182583806663,6.15709862205231,80360090.0963117,0.0,1.0
1997-11-10,32.38,35.75,32.19,35.63,11397200,5.86373098182511,6.47400810995206,5.829323665996,6.45227717363894,62936266.5415347,0.0,1.0
1997-11-11,31.13,33.0,30.94,33.0,12148100,5.63736706189672,5.9760074861096,5.6029597460676,5.9760074861096,67082797.4917714,0.0,1.0
1997-11-12,28.81,31.63,28.75,30.75,22193200,5.21723562650962,5.72791262986808,5.20637015835306,5.56855243023849,122552657.723791,0.0,1.0
1997-11-13,31.13,31.13,28.88,30.25,18307200,5.63736706189672,5.63736706189672,5.22991200602561,5.47800686226713,101093849.263783,0.0,1.0
1997-11-14,32.81,33.69,31.25,32.75,16041300,5.94160017028048,6.10096036991007,5.65909799820984,5.93073470212392,88581364.9381181,0.0,1.0
1997-11-17,35.13,35.75,34.0,34.75,11266900,6.36173160566758,6.47400810995206,6.15709862205231,6.29291697400935,62216739.3304335,0.0,1.0
1997-11-18,34.5,35.81,34.13,35.44,9210400,6.24764419002367,6.48487357810863,6.18064046972486,6.41786985780982,50860578.8574519,0.0,1.0
1997-11-19,34.94,35.25,33.88,34.0,11323200,6.32732428983846,6.3834625419807,6.13536768573919,6.15709862205231,62527632.5152762,0.0,1.0
1997-11-20,37.63,38.0,34.69,35.44,19401100,6.81445944552437,6.88146316582317,6.28205150585278,6.41786985780982,107134454.146542,0.0,1.0
1997-11-21,36.38,39.5,35.19,38.44,31848900,6.58809552559597,7.15309986973724,6.37259707382414,6.96114326563797,175872219.44466,0.0,1.0
1997-11-24,33.13,35.75,32.81,35.5,14122200,5.99954933378215,6.47400810995206,5.94160017028048,6.42873532596638,77983938.4544327,0.0,1.0
1997-11-25,33.63,34.56,32.13,34.25,16141600,6.09009490175351,6.25850965818023,5.81845819783943,6.20237140603799,89135229.7061414,0.0,1.0
1997-11-26,32.19,35.0,32.06,34.5,14118100,5.829323665996,6.33818975799503,5.80578181832344,6.24764419002367,77961297.9205454,0.0,1.0
1997-11-28,33.0,33.25,31.94,32.25,4578100,5.9760074861096,6.02128027009528,5.78405088201032,5.84018913415256,25280641.0218123,0.0,1.0
1997-12-01,32.53,34.0,32.13,33.81,12992400,5.89089465221652,6.15709862205231,5.81845819783943,6.1226913062232,71745090.8481237,0.0,1.0
1997-12-02,33.19,33.75,32.63,33.0,11285900,6.01041480193871,6.11182583806663,5.90900376581079,5.9760074861096,62321658.8777161,0.0,1.0
1997-12-03,33.06,33.75,32.5,33.25,9429200,5.98687295426616,6.11182583806663,5.88546191813824,6.02128027009528,52068810.2756325,0.0,1.0
1997-12-04,33.13,33.88,32.94,33.81,7045600,5.99954933378215,6.13536768573919,5.96514201795303,6.1226913062232,38906376.9649595,0.0,1.0
1997-12-05,35.0,35.56,33.0,33.25,10946700,6.33818975799503,6.43960079412295,5.9760074861096,6.02128027009528,60448568.85465,0.0,1.0
1997-12-08,35.19,35.94,33.94,35.13,11609100,6.37259707382414,6.50841542578118,6.14623315389575,6.36173160566758,64106395.5978074,0.0,1.0
1997-12-09,33.56,35.69,33.38,34.38,8541200,6.07741852223752,6.4631426417955,6.04482211776783,6.22591325371054,47165201.9605303,0.0,1.0
1997-12-10,31.75,33.25,30.94,33.0,14987600,5.7496435661812,6.02128027009528,5.6029597460676,5.9760074861096,82762747.729083,0.0,1.0
1997-12-11,27.31,30.0,26.25,29.5,37632700,4.94559892259555,5.43273407828145,4.75364231849627,5.34218851031009,207810834.053768,0.0,1.0
1997-12-12,26.13,28.38,25.5,28.25,20318300,4.73191138218314,5.13936643805425,4.61782396653923,5.1158245903817,112199307.239573,0.0,1.0
1997-12-15,28.06,28.75,25.75,27.0,15886200,5.08141727455258,5.20637015835306,4.66309675052491,4.88946067045331,87724890.1074061,0.0,1.0
1997-12-16,29.0,29.94,28.38,28.56,13152400,5.25164294233874,5.42186861012489,5.13936643805425,5.17196284252394,72628623.8778717,0.0,1.0
1997-12-17,28.0,30.0,27.88,29.56,12565200,5.07055180639602,5.43273407828145,5.04882087008289,5.35305397846666,69386057.6586961,0.0,1.0
1997-12-18,28.13,29.06,27.13,27.81,11453800,5.09409365406857,5.2625084104953,4.91300251812586,5.0361444905669,63248816.3508081,0.0,1.0
1997-12-19,30.0,30.0,27.25,27.25,13046400,5.43273407828145,5.43273407828145,4.93473345443898,4.93473345443898,72043283.2456637,0.0,1.0
1997-12-22,30.5,31.0,30.5,30.75,7242600,5.52327964625281,5.61382521422417,5.52327964625281,5.56855243023849,39994227.0078369,0.0,1.0
1997-12-23,28.63,30.25,28.5,29.94,6541700,5.18463922203993,5.47800686226713,5.16109737436738,5.42186861012489,36123800.1293965,0.0,1.0
1997-12-24,28.94,29.75,28.56,29.38,3788800,5.24077747418217,5.38746129429577,5.17196284252394,5.32045757399697,20922062.1444361,0.0,1.0
1997-12-26,29.44,29.63,29.0,29.44,1894400,5.33132304215353,5.36573035798265,5.25164294233874,5.33132304215353,10461031.072218,0.0,1.0
1997-12-29,29.56,30.38,29.25,30.13,4781200,5.35305397846666,5.50154870993968,5.29691572632442,5.456275925954,26402175.7614489,0.0,1.0
1997-12-30,30.44,30.5,29.56,29.94,6602500,5.51241417809625,5.52327964625281,5.35305397846666,5.42186861012489,36459542.6807007,0.0,1.0
1997-12-31,30.13,31.13,30.0,30.94,5633800,5.456275925954,5.63736706189672,5.43273407828145,5.6029597460676,31110302.3937193,0.0,1.0
1998-01-02,31.0,31.06,30.0,30.25,4252200,5.61382521422417,5.62469068238073,5.43273407828145,5.47800686226713,23480994.6818441,0.0,1.0
1998-01-05,33.13,33.25,31.0,31.44,12884900,5.99954933378215,6.02128027009528,5.61382521422417,5.69350531403896,71151467.0937616,0.0,1.0
1998-01-06,31.25,32.88,31.0,32.5,9513100,5.65909799820984,5.95427654979647,5.61382521422417,5.88546191813824,52532112.9081067,0.0,1.0
1998-01-07,29.5,30.69,29.25,30.63,8598500,5.34218851031009,5.55768696208192,5.29691572632442,5.54682149392536,47481617.2268089,0.0,1.0
1998-01-08,29.31,30.81,29.06,29.25,9190200,5.30778119448098,5.57941789839505,5.2625084104953,5.29691572632442,50749032.8124462,0.0,1.0
1998-01-09,28.0,30.0,27.13,29.5,12722900,5.07055180639602,5.43273407828145,4.91300251812586,5.34218851031009,70256889.9011416,0.0,1.0
1998-01-12,28.06,28.5,26.44,26.88,11127700,5.08141727455258,5.16109737436738,4.78804963432539,4.86772973414018,61448065.5945527,0.0,1.0
1998-01-13,29.94,30.56,28.5,29.13,14840200,5.42186861012489,5.53414511440937,5.16109737436738,5.27518479001129,81948792.9254275,0.0,1.0
1998-01-14,29.44,30.56,28.63,30.38,11135400,5.33132304215353,5.53414511440937,5.18463922203993,5.50154870993968,61490585.6216093,0.0,1.0
1998-01-15,29.81,30.38,29.0,29.13,11114500,5.39832676245234,5.50154870993968,5.25164294233874,5.27518479001129,61375174.1195983,0.0,1.0
1998-01-16,29.75,30.75,29.5,30.63,10459300,5.38746129429577,5.56855243023849,5.34218851031009,5.54682149392536,57757106.3627798,0.0,1.0
1998-01-20,30.75,30.81,29.31,30.13,12988800,5.56855243023849,5.57941789839505,5.30778119448098,5.456275925954,71725211.3549543,0.0,1.0
1998-01-21,32.25,33.0,30.0,30.25,19486400,5.84018913415256,5.9760074861096,5.43273407828145,5.47800686226713,107605487.693026,0.0,1.0
1998-01-22,30.19,31.75,30.13,31.69,10701200,5.46714139411057,5.7496435661812,5.456275925954,5.73877809802464,59092897.8621302,0.0,1.0
1998-01-23,30.56,31.38,30.25,31.13,8702400,5.53414511440937,5.6826398458824,5.47800686226713,5.63736706189672,48055361.4880016,0.0,1.0
1998-01-26,30.25,31.13,30.0,30.81,6445200,5.47800686226713,5.63736706189672,5.43273407828145,5.57941789839505,35590919.2708296,0.0,1.0
1998-01-27,30.81,31.19,30.06,30.13,5183400,5.57941789839505,5.64823253005328,5.44359954643801,5.456275925954,28623156.9149783,0.0,1.0
1998-01-28,32.75,32.81,31.13,31.44,12863200,5.93073470212392,5.94160017028048,5.63736706189672,5.69350531403896,71031637.926602,0.0,1.0
1998-01-29,31.75,32.75,31.56,31.88,9607100,5.7496435661812,5.93073470212392,5.71523625035209,5.77318541385376,53051188.5630837,0.0,1.0
1998-01-30,32.81,33.0,31.63,32.0,7867100,5.94160017028048,5.9760074861096,5.72791262986808,5.79491635016688,43442766.8645726,0.0,1.0
1998-02-02,34.69,35.0,33.25,33.88,11233400,6.28205150585278,6.33818975799503,6.02128027009528,6.13536768573919,62031749.60233,0.0,1.0
1998-02-03,34.88,35.75,33.81,34.81,12078700,6.3164588216819,6.47400810995206,6.1226913062232,6.30378244216591,66699565.0401182,0.0,1.0
1998-02-04,36.88,37.88,34.0,34.44,18168900,6.67864109356733,6.85973222951005,6.15709862205231,6.2367787218671,100330145.401194,0.0,1.0
1998-02-05,35.69,38.06,35.63,38.0,20595500,6.4631426417955,6.89232863397973,6.45227717363894,6.88146316582317,113730028.213612,0.0,1.0
1998-02-06,36.0,36.38,34.5,35.0,11724700,6.51928089393774,6.58809552559597,6.24764419002367,6.33818975799503,64744748.2118004,0.0,1.0
1998-02-09,34.75,36.56,34.56,36.13,10003800,6.29291697400935,6.62069193006566,6.25850965818023,6.54282274161029,55241798.2687155,0.0,1.0
1998-02-10,36.0,36.75,34.75,34.88,16313700,6.51928089393774,6.65509924589478,6.29291697400935,6.3164588216819,90085579.9212644,0.0,1.0
1998-02-11,35.94,36.25,35.38,35.88,22992300,6.50841542578118,6.56455367792342,6.40700438965326,6.49754995762462,126965352.999239,0.0,1.0
1998-02-12,36.94,37.13,35.81,36.06,10557400,6.68950656172389,6.72391387755301,6.48487357810863,6.5301463620943,58298822.5516441,0.0,1.0
1998-02-13,37.5,37.69,36.25,36.5,9800600,6.79091759785181,6.82532491368093,6.56455367792342,6.6098264619091,54119711.3209354,0.0,1.0
1998-02-17,36.38,38.13,35.81,38.06,9626400,6.58809552559597,6.90500501349572,6.48487357810863,6.89232863397973,53157764.7347971,0.0,1.0
1998-02-18,36.81,37.38,36.0,36.25,6470700,6.66596471405134,6.76918666153869,6.51928089393774,6.56455367792342,35731732.3474457,0.0,1.0
1998-02-19,37.69,38.13,36.69,37.25,13632300,6.82532491368093,6.90500501349572,6.64423377773821,6.74564481386613,75278670.7589726,0.0,1.0
1998-02-20,36.38,38.0,36.0,38.0,11048300,6.58809552559597,6.88146316582317,6.51928089393774,6.88146316582317,61009612.3285401,0.0,1.0
1998-02-23,37.31,37.5,36.31,37.25,8665000,6.7565102820227,6.79091759785181,6.57541914607998,6.74564481386613,47848835.6422979,0.0,1.0
1998-02-24,36.0,37.38,36.0,37.38,8254500,6.51928089393774,6.76918666153869,6.51928089393774,6.76918666153869,45582021.2128503,0.0,1.0
1998-02-25,37.38,37.52,36.38,36.63,7770400,6.76918666153869,6.79453942057067,6.58809552559597,6.63336830958165,42908781.5897186,0.0,1.0
1998-02-26,37.88,37.94,36.88,37.31,6843900,6.85973222951005,6.87059769766661,6.67864109356733,6.7565102820227,37792573.1393332,0.0,1.0
1998-02-27,36.81,37.5,36.56,37.19,5616200,6.66596471405134,6.79091759785181,6.62069193006566,6.73477934570957,31013113.760447,0.0,1.0
1998-03-02,35.44,36.56,35.06,36.56,11828800,6.41786985780982,6.62069193006566,6.34905522615159,6.62069193006566,65319596.8892803,0.0,1.0
1998-03-03,35.38,35.75,34.75,34.88,8489900,6.40700438965326,6.47400810995206,6.29291697400935,6.3164588216819,46881919.1828673,0.0,1.0
1998-03-04,35.5,36.02,34.88,34.94,5031700,6.42873532596638,6.5229027166566,6.3164588216819,6.32732428983846,27785457.1611484,0.0,1.0
1998-03-05,33.19,34.5,33.13,33.38,10285900,6.01041480193871,6.24764419002367,5.99954933378215,6.04482211776783,56799577.4417902,0.0,1.0
1998-03-06,33.5,34.38,33.31,33.38,5956200,6.06655305408095,6.22591325371054,6.03214573825184,6.04482211776783,32890621.4486619,0.0,1.0
1998-03-09,31.97,33.81,31.88,33.25,6995400,5.7894836160886,6.1226913062232,5.77318541385376,6.02128027009528,38629168.476876,0.0,1.0
1998-03-10,33.31,33.38,31.81,32.5,8077100,6.03214573825184,6.04482211776783,5.76050903433777,5.88546191813824,44602403.9661171,0.0,1.0
1998-03-11,33.13,33.75,32.63,33.63,7180200,5.99954933378215,6.11182583806663,5.90900376581079,6.09009490175351,39649649.1262351,0.0,1.0
1998-03-12,32.94,33.5,32.38,32.75,4376700,5.96514201795303,6.06655305408095,5.86373098182511,5.93073470212392,24168493.8206169,0.0,1.0
1998-03-13,33.88,34.19,33.25,33.5,4620500,6.13536768573919,6.19150593788143,6.02128027009528,6.06655305408095,25514777.2746956,0.0,1.0
1998-03-16,34.81,34.94,34.38,34.44,3188400,6.30378244216591,6.32732428983846,6.22591325371054,6.2367787218671,17606604.4503061,0.0,1.0
1998-03-17,33.31,35.0,33.31,34.63,7228100,6.03214573825184,6.33818975799503,6.03214573825184,6.27118603769622,39914156.827016,0.0,1.0
1998-03-18,33.13,33.88,33.0,33.5,9480200,5.99954933378215,6.13536768573919,5.9760074861096,6.06655305408095,52350436.4288647,0.0,1.0
1998-03-19,33.88,33.94,33.38,33.69,6634000,6.13536768573919,6.14623315389575,6.04482211776783,6.10096036991007,36633488.2459324,0.0,1.0
1998-03-20,33.25,34.25,33.19,34.0,4070400,6.02128027009528,6.20237140603799,6.01041480193871,6.15709862205231,22477080.2767928,0.0,1.0
1998-03-23,33.56,34.0,33.0,33.13,7288000,6.07741852223752,6.15709862205231,5.9760074861096,5.99954933378215,40244929.5050279,0.0,1.0
1998-03-24,34.13,34.88,33.56,33.75,7982400,6.18064046972486,6.3164588216819,6.07741852223752,6.11182583806663,44079462.8541349,0.0,1.0
1998-03-25,35.25,35.88,35.06,35.75,13248700,6.3834625419807,6.49754995762462,6.34905522615159,6.47400810995206,73160400.3201515,0.0,1.0
1998-03-26,36.25,36.63,35.0,35.13,6566500,6.56455367792342,6.63336830958165,6.33818975799503,6.36173160566758,36260747.7490074,0.0,1.0
1998-03-27,35.38,36.75,35.0,36.31,5405600,6.40700438965326,6.65509924589478,6.33818975799503,6.57541914607998,29850163.410041,0.0,1.0
1998-03-30,35.31,35.88,35.0,35.38,2943400,6.39432801013727,6.49754995762462,6.33818975799503,6.40700438965326,16253694.4985043,0.0,1.0
1998-03-31,35.31,36.38,35.13,35.38,4229100,6.39432801013727,6.58809552559597,6.36173160566758,6.40700438965326,23353434.6006742,0.0,1.0
1998-04-01,37.63,37.81,35.0,35.06,11861900,6.81445944552437,6.84705584999406,6.33818975799503,6.34905522615159,65502377.7848094,0.0,1.0
1998-04-02,38.88,39.5,37.13,37.5,12872500,7.04082336545276,7.15309986973724,6.72391387755301,6.79091759785181,71082993.2839561,0.0,1.0
1998-04-03,37.5,39.38,36.81,39.38,10112100,6.79091759785181,7.13136893342412,6.66596471405134,7.13136893342412,55839839.6882263,0.0,1.0
1998-04-06,36.56,37.75,36.5,37.56,5219400,6.62069193006566,6.83619038183749,6.6098264619091,6.80178306600838,28821951.8466716,0.0,1.0
1998-04-07,35.25,36.63,35.06,36.13,6019700,6.3834625419807,6.63336830958165,6.34905522615159,6.54282274161029,33241273.6198432,0.0,1.0
1998-04-08,35.25,36.06,34.5,35.63,5406200,6.3834625419807,6.5301463620943,6.24764419002367,6.45227717363894,29853476.6589026,0.0,1.0
1998-04-09,34.75,35.81,34.63,35.75,5364500,6.29291697400935,6.48487357810863,6.27118603769622,6.47400810995206,29623205.8630245,0.0,1.0
1998-04-13,34.25,35.0,33.88,34.88,4708300,6.20237140603799,6.33818975799503,6.13536768573919,6.3164588216819,25999616.0247699,0.0,1.0
1998-04-14,36.19,36.25,34.06,34.25,6746100,6.55368820976686,6.56455367792342,6.16796409020887,6.20237140603799,37252513.5748997,0.0,1.0
1998-04-15,37.06,37.56,35.88,36.5,7768500,6.71123749803702,6.80178306600838,6.49754995762462,6.6098264619091,42898289.6349903,0.0,1.0
1998-04-16,35.88,37.5,35.75,36.38,5250600,6.49754995762462,6.79091759785181,6.47400810995206,6.58809552559597,28994240.7874725,0.0,1.0
1998-04-17,35.44,35.94,35.13,35.19,3196600,6.41786985780982,6.50841542578118,6.36173160566758,6.37259707382414,17651885.5180807,0.0,1.0
1998-04-20,36.69,37.25,35.13,35.38,6192500,6.64423377773821,6.74564481386613,6.36173160566758,6.40700438965326,34195489.2919712,0.0,1.0
1998-04-21,38.13,38.19,36.81,38.13,8474400,6.90500501349572,6.91587048165229,6.66596471405134,6.90500501349572,46796326.9206105,0.0,1.0
1998-04-22,38.31,39.25,37.13,38.31,8939700,6.93760141796541,7.10782708575157,6.72391387755301,6.93760141796541,49365751.4127468,0.0,1.0
1998-04-23,37.06,38.25,36.94,38.0,4017700,6.71123749803702,6.92673594980885,6.68950656172389,6.88146316582317,22186066.5851195,0.0,1.0
1998-04-24,36.94,37.75,36.38,37.0,4334900,6.68950656172389,6.83619038183749,6.58809552559597,6.70037202988046,23937670.8165952,0.0,1.0
1998-04-27,35.88,36.5,35.38,36.06,4540300,6.49754995762462,6.6098264619091,6.40700438965326,6.5301463620943,25071906.3435343,0.0,1.0
1998-04-28,35.75,36.94,35.06,36.63,3869000,6.47400810995206,6.68950656172389,6.34905522615159,6.63336830958165,21364933.0755973,0.0,1.0
1998-04-29,35.88,36.19,35.25,36.06,3389700,6.49754995762462,6.55368820976686,6.3834625419807,6.5301463620943,18718199.443358,0.0,1.0
1998-04-30,36.13,36.75,35.81,36.5,5288100,6.54282274161029,6.65509924589478,6.48487357810863,6.6098264619091,29201318.8413198,0.0,1.0
1998-05-01,36.06,36.44,35.19,36.25,3866500,6.5301463620943,6.59896099375254,6.37259707382414,6.56455367792342,21351127.8720075,0.0,1.0
1998-05-04,35.88,36.88,35.44,36.13,5237300,6.49754995762462,6.67864109356733,6.41786985780982,6.54282274161029,28920797.1043747,0.0,1.0
1998-05-05,36.44,36.88,35.94,36.13,4578100,6.59896099375254,6.67864109356733,6.50841542578118,6.54282274161029,25280641.0218123,0.0,1.0
1998-05-06,36.31,36.94,36.0,36.88,3646200,6.57541914607998,6.68950656172389,6.51928089393774,6.67864109356733,20134613.331673,0.0,1.0
1998-05-07,36.13,36.63,35.88,36.31,3707500,6.54282274161029,6.63336830958165,6.49754995762462,6.57541914607998,20473116.9236953,0.0,1.0
1998-05-08,36.75,36.75,35.75,35.88,3732400,6.65509924589478,6.65509924589478,6.47400810995206,6.49754995762462,20610616.7514498,0.0,1.0
1998-05-11,37.25,37.69,36.75,36.94,6500300,6.74564481386613,6.82532491368093,6.65509924589478,6.68950656172389,35895185.9579491,0.0,1.0
1998-05-12,37.94,38.06,36.81,37.06,7814900,6.87059769766661,6.89232863397973,6.66596471405134,6.71123749803702,43154514.2136173,0.0,1.0
1998-05-13,39.5,39.61,37.13,37.13,17200500,7.15309986973724,7.17301989469094,6.72391387755301,6.72391387755301,94982561.7386435,0.0,1.0
1998-05-14,38.56,39.5,38.44,38.56,6407800,6.98287420195109,7.15309986973724,6.96114326563797,6.98287420195109,35384393.425126,0.0,1.0
1998-05-15,37.0,38.5,36.63,38.5,5847300,6.70037202988046,6.97200873379453,6.63336830958165,6.97200873379453,32289266.7802895,0.0,1.0
1998-05-18,37.81,38.13,37.0,37.0,5036000,6.84705584999406,6.90500501349572,6.70037202988046,6.70037202988046,27809202.1113228,0.0,1.0
1998-05-19,37.19,38.25,37.06,38.13,3550100,6.73477934570957,6.92673594980885,6.71123749803702,6.90500501349572,19603941.3056805,0.0,1.0
1998-05-20,35.75,37.56,35.69,37.56,6141800,6.47400810995206,6.80178306600838,6.4631426417955,6.80178306600838,33915519.7631697,0.0,1.0
1998-05-21,34.06,36.0,33.81,36.0,8289400,6.16796409020887,6.51928089393774,6.1226913062232,6.51928089393774,45774741.8549642,0.0,1.0
1998-05-22,33.25,34.13,32.88,34.06,6256700,6.02128027009528,6.18064046972486,5.95427654979647,6.16796409020887,34550006.9201575,0.0,1.0
1998-05-26,32.81,34.19,32.75,33.81,5173400,5.94160017028048,6.19150593788143,5.93073470212392,6.1226913062232,28567936.1006191,0.0,1.0
1998-05-27,32.31,32.5,31.63,32.06,7070400,5.85105460230912,5.88546191813824,5.72791262986808,5.80578181832344,39043324.5845705,0.0,1.0
1998-05-28,33.75,34.0,32.19,32.31,6312800,6.11182583806663,6.15709862205231,5.829323665996,5.85105460230912,34859795.688713,0.0,1.0
1998-05-29,32.0,34.5,32.0,33.81,4801600,5.79491635016688,6.24764419002367,5.79491635016688,6.1226913062232,26514826.2227418,0.0,1.0
1998-06-01,29.94,32.5,29.38,31.88,11342500,5.42186861012489,5.88546191813824,5.32045757399697,5.77318541385376,62634208.6869895,0.0,1.0
1998-06-02,30.56,31.88,30.13,30.5,8249800,5.53414511440937,5.77318541385376,5.456275925954,5.52327964625281,45556067.4301015,0.0,1.0
1998-06-03,29.38,31.13,29.13,31.0,7888500,5.32045757399697,5.63736706189672,5.27518479001129,5.61382521422417,43560939.4073014,0.0,1.0
1998-06-04,28.75,29.88,28.44,29.88,8647100,5.20637015835306,5.41100314196833,5.15023190621082,5.41100314196833,47749990.3845948,0.0,1.0
1998-06-05,29.63,29.94,28.63,29.06,5881900,5.36573035798265,5.42186861012489,5.18463922203993,5.2625084104953,32480330.7979725,0.0,1.0
1998-06-08,30.13,30.56,29.63,29.94,4431000,5.456275925954,5.53414511440937,5.36573035798265,5.42186861012489,24468342.8425877,0.0,1.0
1998-06-09,30.13,30.56,29.56,30.31,4979500,5.456275925954,5.53414511440937,5.35305397846666,5.48887233042369,27497204.510193,0.0,1.0
1998-06-10,28.75,30.0,28.62,29.81,5363200,5.20637015835306,5.43273407828145,5.1828283106805,5.39832676245234,29616027.1571578,0.0,1.0
1998-06-11,28.25,29.13,27.94,28.75,6913700,5.1158245903817,5.27518479001129,5.05968633823946,5.20637015835306,38178014.4235609,0.0,1.0
1998-06-12,28.62,28.62,26.0,27.5,13233500,5.1828283106805,5.1828283106805,4.70836953451059,4.98000623842466,73076464.6823255,0.0,1.0
1998-06-15,27.19,29.0,27.06,27.94,7462200,4.92386798628242,5.25164294233874,4.90032613860987,5.05968633823946,41206876.0911663,0.0,1.0
1998-06-16,29.13,29.25,27.38,28.0,8160800,5.27518479001129,5.29691572632442,4.95827530211154,5.07055180639602,45064602.1823041,0.0,1.0
1998-06-17,27.5,29.56,27.06,29.13,9513300,4.98000623842466,5.35305397846666,4.90032613860987,5.27518479001129,52533217.3243939,0.0,1.0
1998-06-18,27.94,28.5,27.38,27.88,5774400,5.05968633823946,5.16109737436738,4.95827530211154,5.04882087008289,31886707.0436105,0.0,1.0
1998-06-19,27.38,28.63,27.19,28.56,5508100,4.95827530211154,5.18463922203993,4.92386798628242,5.17196284252394,30416176.7572234,0.0,1.0
1998-06-22,28.56,28.75,27.13,27.5,6859100,5.17196284252394,5.20637015835306,4.91300251812586,4.98000623842466,37876508.7771593,0.0,1.0
1998-06-23,29.38,29.81,28.94,29.0,6976600,5.32045757399697,5.39832676245234,5.24077747418217,5.25164294233874,38525353.3458806,0.0,1.0
1998-06-24,30.75,30.94,28.63,29.69,8896700,5.56855243023849,5.6029597460676,5.18463922203993,5.37659582613921,49128301.9110019,0.0,1.0
1998-06-25,29.88,32.0,29.69,31.44,7365100,5.41100314196833,5.79491635016688,5.37659582613921,5.69350531403896,40670681.9837378,0.0,1.0
1998-06-26,30.0,30.94,29.88,30.19,3634300,5.43273407828145,5.6029597460676,5.41100314196833,5.46714139411057,20068900.5625855,0.0,1.0
1998-06-29,30.31,30.88,29.94,30.75,3453500,5.48887233042369,5.59209427791104,5.42186861012489,5.56855243023849,19070508.2389701,0.0,1.0
1998-06-30,29.5,30.31,29.44,30.13,5475800,5.34218851031009,5.48887233042369,5.33132304215353,5.456275925954,30237813.5268431,0.0,1.0
1998-07-01,30.44,30.88,29.75,30.56,8159800,5.51241417809625,5.59209427791104,5.38746129429577,5.53414511440937,45059080.1008681,0.0,1.0
1998-07-02,29.69,30.19,28.69,30.06,10016800,5.37659582613921,5.46714139411057,5.19550469019649,5.44359954643801,55313585.3273825,0.0,1.0
1998-07-06,30.38,30.56,29.63,30.31,4383200,5.50154870993968,5.53414511440937,5.36573035798265,5.48887233042369,24204387.3499504,0.0,1.0
1998-07-07,31.38,31.5,29.5,30.44,7485700,5.6826398458824,5.70437078219552,5.34218851031009,5.51241417809625,41336645.0049105,0.0,1.0
1998-07-08,29.95,31.88,29.88,31.56,10812200,5.42367952148432,5.77318541385376,5.41100314196833,5.71523625035209,59705848.901518,0.0,1.0
1998-07-09,29.0,29.63,28.69,29.63,10090400,5.25164294233874,5.36573035798265,5.19550469019649,5.36573035798265,55720010.5210666,0.0,1.0
1998-07-10,29.5,29.63,28.56,29.0,6636100,5.34218851031009,5.36573035798265,5.17196284252394,5.25164294233874,36645084.6169479,0.0,1.0
1998-07-13,28.56,29.25,27.5,28.63,13611200,5.17196284252394,5.29691572632442,4.98000623842466,5.18463922203993,75162154.8406746,0.0,1.0
1998-07-14,28.5,28.81,27.94,28.69,8531000,5.16109737436738,5.21723562650962,5.05968633823946,5.19550469019649,47108876.7298838,0.0,1.0
1998-07-15,30.63,31.0,28.56,28.75,9034900,5.54682149392536,5.61382521422417,5.17196284252394,5.20637015835306,49891453.5654469,0.0,1.0
1998-07-16,31.19,32.0,30.69,31.06,8158300,5.64823253005328,5.79491635016688,5.55768696208192,5.62469068238073,45050796.9787143,0.0,1.0
1998-07-17,30.81,31.06,30.31,31.0,4429400,5.57941789839505,5.62469068238073,5.48887233042369,5.61382521422417,24459507.5122902,0.0,1.0
1998-07-20,30.63,30.88,30.44,30.69,2947700,5.54682149392536,5.59209427791104,5.51241417809625,5.55768696208192,16277439.4486788,0.0,1.0
1998-07-21,31.94,32.94,30.94,31.0,9874400,5.78405088201032,5.96514201795303,5.6029597460676,5.61382521422417,54527240.9309067,0.0,1.0
1998-07-22,31.31,31.94,30.38,31.38,5719200,5.66996346636641,5.78405088201032,5.50154870993968,5.6826398458824,31581888.1483474,0.0,1.0
1998-07-23,30.56,31.5,30.06,31.06,4317400,5.53414511440937,5.70437078219552,5.44359954643801,5.62469068238073,23841034.3914665,0.0,1.0
1998-07-24,30.38,30.94,30.0,30.63,4039200,5.50154870993968,5.6029597460676,5.43273407828145,5.54682149392536,22304791.3359919,0.0,1.0
1998-07-27,31.06,31.13,29.38,30.0,3889700,5.62469068238073,5.63736706189672,5.32045757399697,5.43273407828145,21479240.161321,0.0,1.0
1998-07-28,32.81,32.94,31.13,31.13,11777600,5.94160017028048,5.96514201795303,5.63736706189672,5.63736706189672,65036866.3197609,0.0,1.0
1998-07-29,32.0,33.88,32.0,33.0,6200000,5.79491635016688,6.13536768573919,5.79491635016688,5.9760074861096,34236904.9027406,0.0,1.0
1998-07-30,33.0,33.0,31.94,32.31,4810600,5.9760074861096,5.9760074861096,5.78405088201032,5.85105460230912,26564524.9556651,0.0,1.0
1998-07-31,33.5,34.5,32.94,33.0,9469300,6.06655305408095,6.24764419002367,5.96514201795303,5.9760074861096,52290245.7412131,0.0,1.0
1998-08-03,33.81,34.5,32.25,33.13,7715500,6.1226913062232,6.24764419002367,5.84018913415256,5.99954933378215,42605619.3188862,0.0,1.0
1998-08-04,32.5,34.75,32.44,34.06,7077000,5.88546191813824,6.29291697400935,5.87459644998168,6.16796409020887,39079770.3220476,0.0,1.0
1998-08-05,34.06,34.19,32.38,32.5,10140400,6.16796409020887,6.19150593788143,5.86373098182511,5.88546191813824,55996114.592863,0.0,1.0
1998-08-06,35.13,36.25,33.69,33.69,15956800,6.36173160566758,6.56455367792342,6.10096036991007,6.10096036991007,88114749.0567824,0.0,1.0
1998-08-07,35.13,37.38,35.06,36.25,13606400,6.36173160566758,6.76918666153869,6.34905522615159,6.56455367792342,75135648.8497822,0.0,1.0
1998-08-10,33.69,35.38,33.69,35.13,7423000,6.10096036991007,6.40700438965326,6.10096036991007,6.36173160566758,40990410.4988779,0.0,1.0
1998-08-11,32.88,33.75,32.38,32.5,8468500,5.95427654979647,6.11182583806663,5.86373098182511,5.88546191813824,46763746.6401385,0.0,1.0
1998-08-12,32.0,34.31,32.0,32.69,13211600,5.79491635016688,6.21323687419455,5.79491635016688,5.91986923396735,72955531.0988786,0.0,1.0
1998-08-13,31.38,33.13,31.19,32.25,7780900,5.6826398458824,5.99954933378215,5.64823253005328,5.84018913415256,42966763.4447958,0.0,1.0
1998-08-14,31.13,32.31,30.63,32.25,5332500,5.63736706189672,5.85105460230912,5.54682149392536,5.84018913415256,29446499.2570749,0.0,1.0
1998-08-17,33.31,33.38,30.63,30.75,8483900,6.03214573825184,6.04482211776783,5.54682149392536,5.56855243023849,46848786.6942517,0.0,1.0
1998-08-18,34.06,34.5,33.38,33.5,5071900,6.16796409020887,6.24764419002367,6.04482211776783,6.06655305408095,28007444.8348726,0.0,1.0
1998-08-19,32.69,34.56,32.5,34.25,5861500,5.91986923396735,6.25850965818023,5.88546191813824,6.20237140603799,32367680.3366797,0.0,1.0
1998-08-20,31.25,32.0,30.69,31.88,7313800,5.65909799820984,5.79491635016688,5.55768696208192,5.77318541385376,40387399.2060749,0.0,1.0
1998-08-21,30.5,30.81,29.5,30.69,7890600,5.52327964625281,5.57941789839505,5.34218851031009,5.55768696208192,43572535.7783169,0.0,1.0
1998-08-24,30.69,31.75,30.63,31.19,4001200,5.55768696208192,5.7496435661812,5.54682149392536,5.64823253005328,22094952.2414267,0.0,1.0
1998-08-25,31.44,31.69,30.69,31.31,4007900,5.69350531403896,5.73877809802464,5.55768696208192,5.66996346636641,22131950.1870474,0.0,1.0
1998-08-26,29.56,30.63,28.88,29.69,8941500,5.35305397846666,5.54682149392536,5.22991200602561,5.37659582613921,49375691.1593314,0.0,1.0
1998-08-27,27.31,29.56,27.25,28.5,9419500,4.94559892259555,5.35305397846666,4.93473345443898,5.16109737436738,52015246.085704,0.0,1.0
1998-08-28,26.63,27.88,26.25,27.31,6370300,4.8224569501545,5.04882087008289,4.75364231849627,4.94559892259555,35177315.3712788,0.0,1.0
1998-08-31,24.56,27.25,24.5,26.81,7703900,4.44759829875308,4.93473345443898,4.43673283059652,4.85505335462419,42541563.1742295,0.0,1.0
1998-09-01,26.13,26.75,23.31,24.88,8823900,4.73191138218314,4.84418788646763,4.22123437882469,4.50554746225475,48726294.3824666,0.0,1.0
1998-09-02,24.88,26.69,24.75,26.38,6485300,4.50554746225475,4.83332241831106,4.4820056145822,4.77718416616882,35812354.7364102,0.0,1.0
1998-09-03,24.0,24.63,23.31,24.19,8481800,4.34618726262516,4.46027467826907,4.22123437882469,4.38059457845428,46837190.3232363,0.0,1.0
1998-09-04,23.75,24.56,23.19,24.25,3692800,4.30091447863948,4.44759829875308,4.19950344251156,4.39146004661084,20391942.3265872,0.0,1.0
1998-09-08,25.56,25.94,24.94,25.19,6732900,4.6286894346958,4.69750406635403,4.51641293041131,4.56168571439699,37179622.0999455,0.0,1.0
1998-09-09,24.13,26.0,24.06,25.5,5590700,4.36972911029771,4.70836953451059,4.35705273078172,4.61782396653923,30872300.6838309,0.0,1.0
1998-09-10,24.19,24.63,22.44,23.63,8775000,4.38059457845428,4.46027467826907,4.06368509055453,4.27918354232636,48456264.6002497,0.0,1.0
1998-09-11,24.94,25.25,23.75,24.81,4659000,4.51641293041131,4.57255118255355,4.30091447863948,4.49287108273876,25727377.4099788,0.0,1.0
1998-09-14,24.25,26.0,24.25,25.88,3719800,4.39146004661084,4.70836953451059,4.39146004661084,4.68663859819747,20541038.5253572,0.0,1.0
1998-09-15,23.69,24.25,23.5,24.19,5380700,4.29004901048292,4.39146004661084,4.2556416946538,4.38059457845428,29712663.5822865,0.0,1.0
1998-09-16,24.06,24.94,23.75,24.0,5037400,4.35705273078172,4.51641293041131,4.30091447863948,4.34618726262516,27816933.0253331,0.0,1.0
1998-09-17,24.0,25.25,23.25,23.44,7330000,4.34618726262516,4.57255118255355,4.21036891066812,4.24477622649724,40476856.9253368,0.0,1.0
1998-09-18,24.5,24.69,24.0,24.25,4944800,4.43673283059652,4.47114014642563,4.34618726262516,4.39146004661084,27305588.2843664,0.0,1.0
1998-09-21,24.75,24.75,23.38,24.0,6090000,4.4820056145822,4.4820056145822,4.23391075834068,4.34618726262516,33629475.9447887,0.0,1.0
1998-09-22,24.94,25.63,24.56,25.25,3595200,4.51641293041131,4.64136581421179,4.44759829875308,4.57255118255355,19852987.1784408,0.0,1.0
1998-09-23,25.69,25.81,24.94,25.69,4045000,4.65223128236835,4.67396221868148,4.51641293041131,4.65223128236835,22336819.4083203,0.0,1.0
1998-09-24,25.5,26.56,25.19,25.5,4089800,4.61782396653923,4.80978057063851,4.56168571439699,4.61782396653923,22584208.6566498,0.0,1.0
1998-09-25,26.88,26.88,24.5,24.75,6210200,4.86772973414018,4.86772973414018,4.43673283059652,4.4820056145822,34293230.133387,0.0,1.0
1998-09-28,26.56,27.75,26.44,27.0,5435400,4.80978057063851,5.02527902241034,4.78804963432539,4.88946067045331,30014721.4368316,0.0,1.0
1998-09-29,26.75,27.5,26.0,26.25,4876300,4.84418788646763,4.98000623842466,4.70836953451059,4.75364231849627,26927325.7060054,0.0,1.0
1998-09-30,25.25,26.38,25.06,26.25,3961000,4.57255118255355,4.77718416616882,4.53814386672444,4.75364231849627,21872964.5677025,0.0,1.0
1998-10-01,23.75,25.25,23.56,24.38,6044700,4.30091447863948,4.57255118255355,4.26650716281037,4.41500189428339,33379325.6557413,0.0,1.0
1998-10-02,23.94,24.31,22.94,23.81,6582400,4.3353217944686,4.4023255147674,4.15423065852588,4.31177994679604,36348548.8438386,0.0,1.0
1998-10-05,23.13,24.13,22.38,23.63,6161800,4.188637974355,4.36972911029771,4.05281962239796,4.27918354232636,34025961.3918882,0.0,1.0
1998-10-06,23.56,24.31,22.63,23.88,5581000,4.26650716281037,4.4023255147674,4.09809240638364,4.32445632631203,30818736.4939024,0.0,1.0
1998-10-07,23.0,24.31,22.75,23.44,4919200,4.16509612668245,4.4023255147674,4.11982334269677,4.24477622649724,27164222.9996067,0.0,1.0
1998-10-08,22.38,23.38,21.56,22.5,6936700,4.05281962239796,4.23391075834068,3.90432489092494,4.07455055871109,38305022.2965872,0.0,1.0
1998-10-09,23.63,24.13,22.5,22.5,4846500,4.27918354232636,4.36972911029771,4.07455055871109,4.07455055871109,26762767.6792148,0.0,1.0
1998-10-12,26.81,28.13,24.44,24.44,12347600,4.85505335462419,5.09409365406857,4.42586736243996,4.42586736243996,68184452.7382386,0.0,1.0
1998-10-13,26.44,27.69,26.06,26.5,6110800,4.78804963432539,5.01441355425378,4.71923500266715,4.79891510248195,33744335.2386559,0.0,1.0
1998-10-14,27.31,28.13,26.0,26.0,6998100,4.94559892259555,5.09409365406857,4.70836953451059,4.70836953451059,38644078.096753,0.0,1.0
1998-10-15,28.81,29.0,26.75,27.13,7346400,5.21723562650962,5.25164294233874,4.84418788646763,4.91300251812586,40567419.060886,0.0,1.0
1998-10-16,29.31,29.81,28.63,29.19,7032000,5.30778119448098,5.39832676245234,5.18463922203993,5.28605025816785,38831276.6574309,0.0,1.0
1998-10-19,30.56,30.63,28.69,29.13,6637500,5.53414511440937,5.54682149392536,5.19550469019649,5.27518479001129,36652815.5309582,0.0,1.0
1998-10-20,29.31,31.81,28.94,30.63,9790800,5.30778119448098,5.76050903433777,5.24077747418217,5.54682149392536,54065594.9228633,0.0,1.0
1998-10-21,30.31,30.38,28.38,29.81,6270700,5.48887233042369,5.50154870993968,5.13936643805425,5.39832676245234,34627316.0602605,0.0,1.0
1998-10-22,32.88,32.94,29.63,29.75,9768100,5.95427654979647,5.96514201795303,5.36573035798265,5.38746129429577,53940243.6742678,0.0,1.0
1998-10-23,33.94,34.98,33.0,33.25,15051100,6.14623315389575,6.33456793527617,5.9760074861096,6.02128027009528,83113399.9002643,0.0,1.0
1998-10-26,33.31,34.13,32.25,34.06,5921300,6.03214573825184,6.18064046972486,5.84018913415256,6.16796409020887,32697900.806548,0.0,1.0
1998-10-27,31.88,34.13,31.75,33.56,6188500,5.77318541385376,6.18064046972486,5.7496435661812,6.07741852223752,34173400.9662274,0.0,1.0
1998-10-28,34.19,34.25,31.13,31.5,8099300,6.19150593788143,6.20237140603799,5.63736706189672,5.70437078219552,44724994.1739946,0.0,1.0
1998-10-29,35.44,36.5,33.75,34.13,18281100,6.41786985780982,6.6098264619091,6.11182583806663,6.18064046972486,100949722.938305,0.0,1.0
1998-10-30,34.69,36.63,34.5,36.25,6120800,6.28205150585278,6.63336830958165,6.24764419002367,6.56455367792342,33799556.0530153,0.0,1.0
1998-11-02,33.44,34.56,32.88,34.0,6944200,6.05568758592439,6.25850965818023,5.95427654979647,6.15709862205231,38346437.9073566,0.0,1.0
1998-11-03,32.75,33.31,32.19,33.19,5549700,5.93073470212392,6.03214573825184,5.829323665996,6.01041480193871,30645895.3449579,0.0,1.0
1998-11-04,35.25,35.38,33.25,33.31,10720700,6.3834625419807,6.40700438965326,6.02128027009528,6.03214573825184,59200578.4501308,0.0,1.0
1998-11-05,34.88,35.38,34.44,34.5,5148700,6.3164588216819,6.40700438965326,6.2367787218671,6.24764419002367,28431540.6891517,0.0,1.0
1998-11-06,36.94,37.25,34.75,34.75,11260700,6.68950656172389,6.74564481386613,6.29291697400935,6.29291697400935,62182502.4255308,0.0,1.0
1998-11-09,36.19,37.13,35.56,36.44,5636800,6.55368820976686,6.72391387755301,6.43960079412295,6.59896099375254,31126868.6380271,0.0,1.0
1998-11-10,35.63,36.19,35.25,36.0,3654700,6.45227717363894,6.55368820976686,6.3834625419807,6.51928089393774,20181551.0238784,0.0,1.0
1998-11-11,37.56,37.56,36.19,36.75,7431100,6.80178306600838,6.80178306600838,6.55368820976686,6.65509924589478,41035139.3585089,0.0,1.0
1998-11-12,38.75,39.13,36.75,37.06,12718700,7.01728151778021,7.08609614943844,6.65509924589478,6.71123749803702,70233697.1591107,0.0,1.0
1998-11-13,38.25,39.36,37.94,38.69,6827500,6.92673594980885,7.12774711070526,6.87059769766661,7.00641604962364,37702011.0037841,0.0,1.0
1998-11-16,36.31,39.25,35.75,38.75,11161800,6.57541914607998,7.10782708575157,6.47400810995206,7.01728151778021,61636368.5715177,0.0,1.0
1998-11-17,37.38,38.0,35.69,35.75,8096800,6.76918666153869,6.88146316582317,6.4631426417955,6.47400810995206,44711188.9704048,0.0,1.0
1998-11-18,36.94,38.5,36.19,38.38,12972500,6.68950656172389,6.97200873379453,6.55368820976686,6.9502777974814,71635201.4275488,0.0,1.0
1998-11-19,38.0,38.94,36.88,37.13,6850000,6.88146316582317,7.05168883360932,6.67864109356733,6.72391387755301,37826257.8360924,0.0,1.0
1998-11-20,39.31,39.5,38.5,38.75,7746300,7.11869255390813,7.15309986973724,6.97200873379453,7.01728151778021,42775699.4271128,0.0,1.0
1998-11-23,40.06,40.13,38.69,39.38,6239100,7.25451090586516,7.26718728538115,7.00641604962364,7.13136893342412,34452818.2868853,0.0,1.0
1998-11-24,42.31,43.0,40.06,40.06,12719100,7.66196596173627,7.78691884553675,7.25451090586516,7.25451090586516,70235905.9916851,0.0,1.0
1998-11-25,40.69,42.56,40.31,42.38,10030400,7.36859832150907,7.70723874572195,7.29978368985084,7.67464234125226,55388685.6349112,0.0,1.0
1998-11-27,41.38,42.0,41.06,41.06,3323200,7.49355120530955,7.60582770959403,7.43560204180788,7.43560204180788,18350981.0278689,0.0,1.0
1998-11-30,38.75,41.88,38.5,41.56,7887500,7.01728151778021,7.58409677328091,6.97200873379453,7.52614760977924,43555417.3258655,0.0,1.0
1998-12-01,39.44,39.5,37.31,37.5,6267300,7.14223440158068,7.15309986973724,6.7565102820227,6.79091759785181,34608540.9833784,0.0,1.0
1998-12-02,43.81,44.0,39.0,39.25,13299900,7.93360266565035,7.96800998147946,7.06255430176589,7.10782708575157,73443130.8896708,0.0,1.0
1998-12-03,42.81,45.88,42.63,44.0,14602300,7.75251152970763,8.30846131705177,7.71991512523794,7.96800998147946,80635089.7518208,0.0,1.0
1998-12-04,44.19,44.75,42.0,44.13,6414700,8.00241729730858,8.1038283334365,7.60582770959403,7.99155182915201,35422495.7870338,0.0,1.0
1998-12-07,44.25,44.88,43.38,44.13,3965800,8.01328276546514,8.12737018110905,7.85573347719498,7.99155182915201,21899470.5585949,0.0,1.0
1998-12-08,45.44,47.0,44.31,44.56,8606900,8.22878121723697,8.51128338930761,8.0241482336217,8.06942101760738,47528002.7108706,0.0,1.0
1998-12-09,43.44,46.25,43.06,45.75,5951900,7.86659894535154,8.37546503735057,7.79778431369331,8.28491946937921,32866876.4984874,0.0,1.0
1998-12-10,41.19,44.13,41.0,43.0,5116100,7.45914388948043,7.99155182915201,7.42473657365132,7.78691884553675,28251520.8343405,0.0,1.0
1998-12-11,41.94,42.63,39.69,40.75,7220300,7.59496224143747,7.71991512523794,7.18750718556636,7.37946378966564,39871084.5918158,0.0,1.0
1998-12-14,39.13,41.38,39.13,41.38,5472300,7.08609614943844,7.49355120530955,7.08609614943844,7.49355120530955,30218486.2418173,0.0,1.0
1998-12-15,40.63,41.56,39.75,40.0,8473900,7.35773285335251,7.52614760977924,7.19837265372292,7.2436454377086,46793565.8798925,0.0,1.0
1998-12-16,39.56,41.75,39.38,40.88,4212700,7.16396533789381,7.56055492560835,7.13136893342412,7.40300563733819,23262872.465125,0.0,1.0
1998-12-17,41.13,41.56,39.88,40.0,3480100,7.44827842132387,7.52614760977924,7.22191450139548,7.2436454377086,19217395.6051657,0.0,1.0
1998-12-18,45.44,45.81,42.0,42.75,13774300,8.22878121723697,8.29578493753578,7.60582770959403,7.74164606155107,76062806.3228741,0.0,1.0
1998-12-21,44.69,46.69,44.25,45.81,5916800,8.09296286527993,8.45514513716537,8.01328276546514,8.29578493753578,32673051.4400864,0.0,1.0
1998-12-22,43.44,46.19,43.19,45.63,4224400,7.86659894535154,8.36459956919401,7.82132616136586,8.26318853306609,23327480.8179254,0.0,1.0
1998-12-23,44.69,44.69,42.5,44.38,5535300,8.09296286527993,8.09296286527993,7.69637327756539,8.03682461313769,30566377.3722806,0.0,1.0
1998-12-24,43.94,44.56,43.63,44.5,831500,7.9571445133229,8.06942101760738,7.90100626118066,8.05855554945082,4591610.71397238,0.0,1.0
1998-12-28,43.69,44.5,43.44,44.25,2001000,7.91187172933722,8.05855554945082,7.86659894535154,8.01328276546514,11049684.9532877,0.0,1.0
1998-12-29,43.5,44.38,42.75,43.31,2326800,7.8774644135081,8.03682461313769,7.74164606155107,7.84305709767899,12848779.0851124,0.0,1.0
1998-12-30,41.88,44.0,41.5,43.13,6823000,7.58409677328091,7.96800998147946,7.51528214162267,7.8104606932093,37677161.6373224,0.0,1.0
1998-12-31,42.69,43.44,42.0,42.0,2333900,7.7307805933945,7.86659894535154,7.60582770959403,7.60582770959403,12887985.8633075,0.0,1.0
1999-01-04,44.31,46.0,42.88,42.88,8893500,8.0241482336217,8.33019225336489,7.76518790922362,7.76518790922362,49110631.250407,0.0,1.0
1999-01-05,49.75,49.88,44.63,44.69,16250500,9.00928401315007,9.03282586082263,8.08209739712337,8.09296286527993,89736584.3745138,0.0,1.0
1999-01-06,53.56,55.88,50.0,51.0,22477200,9.69924124109182,10.1193726764789,9.05455679713575,9.23564793307847,124120928.851594,0.0,1.0
1999-01-07,54.63,56.19,52.63,53.06,11349400,9.89300875655052,10.1755109286212,9.53082648466509,9.60869567312046,62672311.0488974,0.0,1.0
1999-01-08,55.5,56.25,53.63,56.13,10843800,10.0505580448207,10.1863763967777,9.71191762060781,10.1646454604646,59880346.6748932,0.0,1.0
1999-01-11,55.5,55.88,53.25,55.88,6476100,10.0505580448207,10.1193726764789,9.64310298894958,10.1193726764789,35761551.5871997,0.0,1.0
1999-01-12,53.44,55.44,53.19,54.81,5330900,9.67751030477869,10.0396925766641,9.63223752079301,9.92560516102021,29437663.9267774,0.0,1.0
1999-01-13,54.88,56.63,49.25,49.5,11396400,9.9382815405362,10.255191028436,8.91873844517871,8.96401122916439,62931848.8763859,0.0,1.0
1999-01-14,53.25,55.0,51.63,54.5,8351600,9.64310298894958,9.96001247684933,9.34973534872238,9.86946690887797,46118215.3202787,0.0,1.0
1999-01-15,56.19,56.56,53.06,53.5,9100800,10.1755109286212,10.24251464892,9.60869567312046,9.68837577293525,50255358.7320742,0.0,1.0
1999-01-19,54.88,55.94,53.63,55.75,5855000,9.9382815405362,10.1302381446355,9.71191762060781,10.0958308288064,32331786.8073461,0.0,1.0
1999-01-20,57.56,59.94,54.88,56.0,11394700,10.4236057848627,10.8546026884063,9.9382815405362,10.141103612792,62922461.3379447,0.0,1.0
1999-01-21,55.31,57.56,54.5,56.75,7679800,10.0161507289916,10.4236057848627,9.86946690887797,10.2769219647491,42408481.0116236,0.0,1.0
1999-01-22,54.63,56.63,53.5,53.75,7633500,9.89300875655052,10.255191028436,9.68837577293525,9.73364855692093,42152808.6411404,0.0,1.0
1999-01-25,54.0,55.75,52.75,54.63,6512500,9.77892134090661,10.0958308288064,9.55255742097822,9.89300875655052,35962555.3514674,0.0,1.0
1999-01-26,58.56,58.63,54.44,55.13,6484500,10.6046969208054,10.6173733003214,9.85860144072141,9.98355432452188,35807937.0712615,0.0,1.0
1999-01-27,56.19,59.75,56.12,58.69,6542900,10.1755109286212,10.8201953725772,10.1628345491052,10.6282387684779,36130426.6271194,0.0,1.0
1999-01-28,59.0,59.13,56.75,56.75,5516100,10.6843770206202,10.7079188682927,10.2769219647491,10.2769219647491,30460353.4087108,0.0,1.0
1999-01-29,63.19,64.06,59.75,59.88,12836200,11.4431488802202,11.6006981684903,10.8201953725772,10.8437372202498,70882541.7278318,0.0,1.0
1999-02-01,62.19,64.13,60.81,64.0,6642600,11.2620577442774,11.6133745480063,11.0121519766765,11.5898327003338,36680978.1462815,0.0,1.0
1999-02-02,59.19,62.0,57.38,61.88,8953800,10.7187843364493,11.2276504284483,10.391009380393,11.2059194921352,49443612.7609933,0.0,1.0
1999-02-03,63.38,63.81,58.0,58.38,9567100,11.4775561960493,11.5554253845046,10.5032858846775,10.5721005163357,52830305.3056466,0.0,1.0
1999-02-04,61.75,64.44,61.25,62.88,8695700,11.1823776444627,11.6695128001486,11.0918320764913,11.3870106280779,48018363.5423806,0.0,1.0
1999-02-05,60.69,62.0,56.13,61.63,14175700,10.9904210403634,11.2276504284483,10.1646454604646,11.1606467081495,78279369.8112546,0.0,1.0
1999-02-08,67.44,67.69,62.63,64.0,18389200,12.2127862079767,12.2580589919624,11.3417378440922,11.5898327003338,101546659.941529,0.0,1.0
1999-02-09,63.25,66.75,63.06,65.81,13672800,11.4540143483767,12.0878333241762,11.4196070325476,11.9176076563901,75502315.0571278,0.0,1.0
1999-02-10,60.81,64.38,59.75,63.19,12008400,11.0121519766765,11.658647331992,10.8201953725772,11.4431488802202,66311362.7151726,0.0,1.0
1999-02-11,67.06,67.13,62.63,62.88,12875200,12.1439715763185,12.1566479558345,11.3417378440922,11.3870106280779,71097902.903833,0.0,1.0
1999-02-12,66.88,67.0,63.75,65.31,9813400,12.1113751718488,12.1331061081619,11.5445599163481,11.8270620884187,54190393.9633151,0.0,1.0
1999-02-16,68.25,69.06,65.13,68.19,8502500,12.3594700280903,12.5061538482039,11.794465683949,12.3486045599337,46951497.40896,0.0,1.0
1999-02-17,67.38,71.63,67.0,67.94,18079400,12.2019207398201,12.9715580675767,12.1331061081619,12.3033317759481,99835919.112679,0.0,1.0
1999-02-18,66.25,69.75,65.13,69.06,12601300,11.9972877562049,12.6311067320044,11.794465683949,12.5061538482039,69585404.7985329,0.0,1.0
1999-02-19,68.69,68.75,65.0,67.0,10402600,12.4391501279051,12.4500155960617,11.7709238362765,12.1331061081619,57444004.3453627,0.0,1.0
1999-02-22,68.19,69.13,66.94,68.63,6730200,12.3486045599337,12.5188302277199,12.1222406400053,12.4282846597485,37164712.4800686,0.0,1.0
1999-02-23,68.44,70.13,67.81,69.25,6532700,12.3938773439194,12.6999213636626,12.2797899282755,12.540561164033,36074101.3964732,0.0,1.0
1999-02-24,68.25,70.81,67.88,69.0,8498300,12.3594700280903,12.8230633361037,12.2924663077915,12.4952883800473,46928304.6669291,0.0,1.0
1999-02-25,63.75,67.31,62.06,67.31,15418700,11.5445599163481,12.1892443603041,11.2385158966049,12.1892443603041,85143317.0361105,0.0,1.0
1999-02-26,55.63,62.38,55.31,62.0,21622100,10.0740998924932,11.2964650601066,10.0161507289916,11.2276504284483,119398997.015734,0.0,1.0
1999-03-01,57.06,58.5,54.5,56.81,17051100,10.3330602168913,10.5938314526488,9.86946690887797,10.2877874329056,94157562.7721163,0.0,1.0
1999-03-02,57.31,60.38,57.06,57.81,13438500,10.378333000877,10.9342827882211,10.3330602168913,10.4688785688484,74208491.3766902,0.0,1.0
1999-03-03,58.25,59.25,57.0,58.38,7867500,10.5485586686632,10.7296498046059,10.3221947487348,10.5721005163357,43444975.6971468,0.0,1.0
1999-03-04,57.56,60.25,56.75,59.31,7795400,10.4236057848627,10.9107409405486,10.2769219647491,10.7405152727624,43046833.6256167,0.0,1.0
1999-03-05,61.69,61.75,58.72,59.38,8866900,11.1715121763061,11.1823776444627,10.6336715025562,10.7531916522784,48963743.8842113,0.0,1.0
1999-03-08,63.25,64.0,62.31,62.38,7298500,11.4540143483767,11.5898327003338,11.2837886805906,11.2964650601066,40302911.3601053,0.0,1.0
1999-03-09,58.88,67.06,58.13,62.69,22561600,10.6626460843071,12.1439715763185,10.52682773235,11.3526033122488,124586992.524785,0.0,1.0
1999-03-10,61.0,61.63,58.06,59.88,11523600,11.0465592925056,11.1606467081495,10.514151352834,10.8437372202498,63634257.6350358,0.0,1.0
1999-03-11,61.63,63.06,60.06,62.56,9523200,11.1606467081495,11.4196070325476,10.8763336247195,11.3290614645763,52587885.9306097,0.0,1.0
1999-03-12,60.88,62.75,59.88,61.75,6672900,11.0248283561925,11.3634687804054,10.8437372202498,11.1823776444627,36848297.2137899,0.0,1.0
1999-03-15,60.56,61.94,60.13,60.75,5629800,10.9668791926908,11.2167849602918,10.8890100042355,11.0012865085199,31088214.0679757,0.0,1.0
1999-03-16,63.63,64.69,61.19,61.63,10088400,11.522828980035,11.7147855841342,11.0809666083347,11.1606467081495,55708966.3581946,0.0,1.0
1999-03-17,63.94,66.0,63.31,63.69,7090900,11.5789672321772,11.9520149722192,11.4648798165333,11.5336944481915,39156527.254007,0.0,1.0
1999-03-18,63.88,64.88,62.88,63.63,5740700,11.5681017640206,11.7491928999634,11.3870106280779,11.522828980035,31700612.8992199,0.0,1.0
1999-03-19,60.94,65.0,60.88,64.88,7264900,11.0356938243491,11.7709238362765,11.0248283561925,11.7491928999634,40117369.4238579,0.0,1.0
1999-03-22,60.06,62.25,58.63,60.94,6302900,10.8763336247195,11.272923212434,10.6173733003214,11.0356938243491,34805127.0824972,0.0,1.0
1999-03-23,58.69,60.38,58.0,59.38,5870700,10.6282387684779,10.9342827882211,10.5032858846775,10.7531916522784,32418483.4858903,0.0,1.0
1999-03-24,57.38,58.69,56.38,58.56,7688600,10.391009380393,10.6282387684779,10.2099182444503,10.6046969208054,42457075.3282598,0.0,1.0
1999-03-25,61.06,61.44,58.81,59.25,8481500,11.0574247606622,11.1262393923204,10.6499697047911,10.7296498046059,46835533.6988054,0.0,1.0
1999-03-26,57.81,60.25,57.25,60.25,7177500,10.4688785688484,10.9107409405486,10.3674675327204,10.9107409405486,39634739.506358,0.0,1.0
1999-03-29,61.38,61.56,58.0,59.13,6224400,11.1153739241638,11.1479703286335,10.5032858846775,10.7079188682927,34371643.6897773,0.0,1.0
1999-03-30,62.5,63.38,60.75,61.06,7644400,11.3181959964197,11.4775561960493,11.0012865085199,11.0574247606622,42212999.3287919,0.0,1.0
1999-03-31,61.69,63.75,60.56,62.13,8840400,11.1715121763061,11.5445599163481,10.9668791926908,11.2511922761209,48817408.7261593,0.0,1.0
1999-04-01,64.38,64.75,61.88,63.31,8792300,11.658647331992,11.7256510522908,11.2059194921352,11.4648798165333,48551796.6090913,0.0,1.0
1999-04-05,65.75,66.0,62.75,64.88,9998000,11.9067421882335,11.9520149722192,11.3634687804054,11.7491928999634,55209770.1963872,0.0,1.0
1999-04-06,67.94,68.38,65.38,65.63,8612800,12.3033317759481,12.3830118757629,11.8397384679347,11.8850112519204,47560582.9913424,0.0,1.0
1999-04-07,64.75,68.88,64.06,68.5,9026000,11.7256510522908,12.4735574437342,11.6006981684903,12.404742812076,49842307.0406672,0.0,1.0
1999-04-08,65.13,65.25,62.63,64.63,6609900,11.794465683949,11.8161966202622,11.3417378440922,11.7039201159777,36500406.0833267,0.0,1.0
1999-04-09,66.5,67.88,64.88,65.06,6972500,12.0425605401906,12.2924663077915,11.7491928999634,11.781789304433,38502712.8119932,0.0,1.0
1999-04-12,62.69,64.25,62.25,63.25,6681400,11.3526033122488,11.6351054843194,11.272923212434,11.4540143483767,36895234.9059953,0.0,1.0
1999-04-13,59.81,63.5,59.25,63.06,8478500,10.8310608407338,11.4992871323624,10.7296498046059,11.4196070325476,46818967.4544977,0.0,1.0
1999-04-14,59.0,62.38,59.0,62.19,8799000,10.6843770206202,11.2964650601066,10.6843770206202,11.2620577442774,48588794.5547119,0.0,1.0
1999-04-15,62.0,62.0,57.06,59.5,7441600,11.2276504284483,11.2276504284483,10.3330602168913,10.7749225885915,41093121.2135863,0.0,1.0
1999-04-16,61.38,63.63,60.88,61.75,5838200,11.1153739241638,11.522828980035,11.0248283561925,11.1823776444627,32239015.8392227,0.0,1.0
1999-04-19,58.69,61.94,58.25,61.88,7377700,10.6282387684779,11.2167849602918,10.5485586686632,11.2059194921352,40740260.2098307,0.0,1.0
1999-04-20,56.75,59.38,54.5,58.0,9748900,10.2769219647491,10.7531916522784,9.86946690887797,10.5032858846775,53834219.7106979,0.0,1.0
1999-04-21,61.38,61.88,58.5,59.13,11667000,11.1153739241638,11.2059194921352,10.5938314526488,10.7079188682927,64426124.1129478,0.0,1.0
1999-04-22,61.81,63.19,61.5,62.38,7028100,11.1932431126192,11.4431488802202,11.137104860477,11.2964650601066,38809740.5398309,0.0,1.0
1999-04-23,60.75,63.13,59.88,62.25,6094200,11.0012865085199,11.4322834120636,10.8437372202498,11.272923212434,33652668.6868197,0.0,1.0
1999-04-26,60.75,61.94,59.38,60.75,5768900,11.0012865085199,11.2167849602918,10.7531916522784,11.0012865085199,31856335.595713,0.0,1.0
1999-04-27,58.94,61.25,58.88,60.25,5840500,10.6735115524636,11.0918320764913,10.6626460843071,10.9107409405486,32251716.6265253,0.0,1.0
1999-04-28,54.19,58.94,54.0,58.88,11559500,9.81332865673573,10.6735115524636,9.77892134090661,10.6626460843071,63832500.3585854,0.0,1.0
1999-04-29,51.88,53.31,48.44,53.31,29048600,9.39500813270806,9.65396845710614,8.77205462506512,9.65396845710614,160408734.799637,0.0,1.0
1999-04-30,53.63,54.38,51.38,53.5,10601200,9.71191762060781,9.84773597256484,9.3044625647367,9.68837577293525,58540689.7185376,0.0,1.0
1999-05-03,55.25,55.31,50.75,53.81,6650400,10.005285260835,10.0161507289916,9.19037514909279,9.7445140250775,36724050.3814816,0.0,1.0
1999-05-04,53.06,55.5,52.06,55.5,9815500,9.60869567312046,10.0505580448207,9.42760453717774,10.0505580448207,54201990.3343307,0.0,1.0
1999-05-05,57.44,58.06,52.63,53.19,10666300,10.4018748485496,10.514151352834,9.53082648466509,9.63223752079301,58900177.2200161,0.0,1.0
1999-05-06,53.94,59.5,53.81,58.19,9497100,9.76805587275005,10.7749225885915,9.7445140250775,10.5376932005066,52443759.6051318,0.0,1.0
1999-05-07,56.75,57.63,54.5,55.5,7795300,10.2769219647491,10.4362821643787,9.86946690887797,10.0505580448207,43046281.4174731,0.0,1.0
1999-05-10,56.19,57.63,54.63,57.0,5087000,10.1755109286212,10.4362821643787,9.89300875655052,10.3221947487348,28090828.2645549,0.0,1.0
1999-05-11,56.69,57.25,54.75,56.88,6013300,10.2660564965925,10.3674675327204,9.91473969286365,10.3004638124216,33205932.2986533,0.0,1.0
1999-05-12,60.31,60.69,57.0,57.69,11774400,10.9216064087051,10.9904210403634,10.3221947487348,10.4471476325352,65019195.6591662,0.0,1.0
1999-05-13,59.03,63.13,58.13,61.5,11025200,10.6898097546985,11.4322834120636,10.52682773235,11.137104860477,60882052.24737,0.0,1.0
1999-05-14,60.69,61.38,57.5,58.13,8248600,10.9904210403634,11.1153739241638,10.4127403167061,10.52682773235,45549440.9323783,0.0,1.0
1999-05-17,63.25,63.38,58.63,58.81,10804300,11.4540143483767,11.4775561960493,10.6173733003214,10.6499697047911,59662224.4581743,0.0,1.0
1999-05-18,63.13,64.19,61.5,63.25,10072200,11.4322834120636,11.6242400161629,11.137104860477,11.4540143483767,55619508.6389328,0.0,1.0
1999-05-19,65.31,67.25,64.0,66.75,20525400,11.8270620884187,12.1783788921476,11.5898327003338,12.0878333241762,113342930.304954,0.0,1.0
1999-05-20,61.56,65.0,61.38,65.0,10047100,11.1479703286335,11.7709238362765,11.1153739241638,11.7709238362765,55480904.3948913,0.0,1.0
1999-05-21,59.56,63.31,59.13,61.44,8781600,10.7857880567481,11.4648798165333,10.7079188682927,11.1262393923204,48492710.3377269,0.0,1.0
1999-05-24,56.25,58.81,55.19,58.5,9833900,10.1863763967777,10.6499697047911,9.99441979267844,10.5938314526488,54303596.6327518,0.0,1.0
1999-05-25,55.31,58.81,55.0,56.5,10871000,10.0161507289916,10.6499697047911,9.96001247684933,10.2316491807634,60030547.2899503,0.0,1.0
1999-05-26,54.5,57.06,52.75,56.81,7913600,9.86946690887797,10.3330602168913,9.55255742097822,10.2877874329056,43699543.6513432,0.0,1.0
1999-05-27,55.25,57.75,53.06,54.0,10140400,10.005285260835,10.4580131006918,9.60869567312046,9.77892134090661,55996114.592863,0.0,1.0
1999-05-28,55.0,55.63,54.0,55.44,4483700,9.96001247684933,10.0740998924932,9.77892134090661,10.0396925766641,24759356.5342609,0.0,1.0
1999-06-01,54.06,56.44,54.0,54.75,5434100,9.78978680906317,10.2207837126068,9.77892134090661,9.91473969286365,30007542.7309649,0.0,1.0
1999-06-02,57.63,58.25,53.5,54.63,6147700,10.4362821643787,10.5485586686632,9.68837577293525,9.89300875655052,33948100.0436415,0.0,1.0
1999-06-03,57.25,58.31,55.63,57.5,5571200,10.3674675327204,10.5594241368197,10.0740998924932,10.4127403167061,30764620.0958305,0.0,1.0
1999-06-04,60.81,60.88,57.25,57.63,6908700,11.0121519766765,11.0248283561925,10.3674675327204,10.4362821643787,38150404.0163813,0.0,1.0
1999-06-07,61.81,63.13,60.25,60.5,4383700,11.1932431126192,11.4322834120636,10.9107409405486,10.9560137245343,24207148.3906684,0.0,1.0
1999-06-08,61.81,63.38,61.56,62.19,4590400,11.1932431126192,11.4775561960493,11.1479703286335,11.2620577442774,25348562.6234743,0.0,1.0
1999-06-09,64.81,64.94,62.38,62.5,9471700,11.7365165204474,11.7600583681199,11.2964650601066,11.3181959964197,52303498.7366592,0.0,1.0
1999-06-10,66.0,66.25,64.19,64.69,9810200,11.9520149722192,11.9972877562049,11.6242400161629,11.7147855841342,54172723.3027202,0.0,1.0
1999-06-11,65.91,66.75,63.75,66.06,8305900,11.9357167699843,12.0878333241762,11.5445599163481,11.9628804403758,45865856.1986571,0.0,1.0
1999-06-14,66.0,66.44,65.25,65.75,5535200,11.9520149722192,12.031695072034,11.8161966202622,11.9067421882335,30565825.164137,0.0,1.0
1999-06-15,67.38,67.38,65.75,66.13,7255200,12.2019207398201,12.2019207398201,11.9067421882335,11.9755568198917,40063805.2339297,0.0,1.0
1999-06-16,70.19,70.31,68.25,68.38,10926900,12.7107868318192,12.7325177681323,12.3594700280903,12.3830118757629,60339231.6422186,0.0,1.0
1999-06-17,69.19,70.25,67.63,69.06,6072900,12.5296956958765,12.7216522999757,12.2471935238058,12.5061538482039,33535048.3522343,0.0,1.0
1999-06-18,66.63,68.63,66.5,67.5,6253500,12.0661023878631,12.4282846597485,12.0425605401906,12.2236516761333,34532336.2595626,0.0,1.0
1999-06-21,70.0,70.0,66.63,66.63,5699700,12.6763795159901,12.6763795159901,12.0661023878631,12.0661023878631,31474207.5603467,0.0,1.0
1999-06-22,68.69,72.0,68.38,69.44,8451000,12.4391501279051,13.0385617878755,12.3830118757629,12.5749684798621,46667110.2150098,0.0,1.0
1999-06-23,69.38,70.0,66.69,68.25,4600600,12.5641030117056,12.6763795159901,12.0769678560197,12.3594700280903,25404887.8541206,0.0,1.0
1999-06-24,65.81,69.25,65.38,68.75,7124900,11.9176076563901,12.540561164033,11.8397384679347,12.4500155960617,39344278.0228284,0.0,1.0
1999-06-25,64.81,67.38,64.5,66.56,4727300,11.7365165204474,12.2019207398201,11.6803782683051,12.0534260083471,26104535.5720524,0.0,1.0
1999-06-28,66.38,66.81,63.38,65.13,4715300,12.0208296038774,12.0986987923328,11.4775561960493,11.794465683949,26038270.5948214,0.0,1.0
1999-06-29,69.13,69.63,66.44,66.44,5452500,12.5188302277199,12.6093757956912,12.031695072034,12.031695072034,30109149.0293859,0.0,1.0
1999-06-30,73.88,75.0,68.63,68.94,13425900,13.3790131234478,13.5818351957036,12.4282846597485,12.4844229118908,74138913.1505974,0.0,1.0
1999-07-01,72.38,74.63,72.31,73.88,6440900,13.1073764195337,13.5148314754048,13.0947000400177,13.3790131234478,35567174.3206552,0.0,1.0
1999-07-02,72.13,73.31,71.38,72.31,5016000,13.062103635548,13.2757911759604,12.926285283591,13.0947000400177,27698760.4826044,0.0,1.0
1999-07-06,74.5,75.94,72.63,72.69,9036400,13.4912896277323,13.7520608634898,13.1526492035194,13.163514671676,49899736.6876007,0.0,1.0
1999-07-07,70.5,75.0,70.25,74.94,9577700,12.7669250839614,13.5818351957036,12.7216522999757,13.5709697275471,52888839.3688675,0.0,1.0
1999-07-08,72.94,74.38,70.5,71.06,7181800,13.2087874556616,13.4695586914191,12.7669250839614,12.8683361200893,39658484.4565327,0.0,1.0
1999-07-09,74.13,74.63,71.13,73.19,4765500,13.4242859074335,13.5148314754048,12.8810124996053,13.2540602396473,26315479.0829048,0.0,1.0
1999-07-12,73.0,75.19,72.88,74.38,5351400,13.2196529238182,13.6162425115327,13.1979219875051,13.4695586914191,29550866.5962139,0.0,1.0
1999-07-13,72.5,74.13,71.5,72.5,5272500,13.1291073558468,13.4242859074335,12.9480162199041,13.1291073558468,29115174.3709194,0.0,1.0
1999-07-14,77.5,77.63,73.5,73.56,10039000,14.0345630355604,14.058104883233,13.3101984917896,13.3210639599461,55436175.5352602,0.0,1.0
1999-07-15,76.38,77.38,76.06,76.5,6485000,13.8317409633046,14.0128320992473,13.7737917998029,13.8534718996177,35810698.1119794,0.0,1.0
1999-07-16,78.56,79.63,76.52,76.75,5350000,14.2265196396597,14.4202871551184,13.8570937223366,13.8987446836034,29543135.6822035,0.0,1.0
1999-07-19,77.56,79.94,76.75,77.88,5739600,14.045428503717,14.4764254072606,13.8987446836034,14.1033776672186,31694538.6096402,0.0,1.0
1999-07-20,72.31,77.0,71.38,76.38,8725400,13.0947000400177,13.9440174675891,12.926285283591,13.8317409633046,48182369.3610279,0.0,1.0
1999-07-21,72.69,74.63,71.44,72.25,6327400,13.163514671676,13.5148314754048,12.9371507517476,13.0838345718612,34940418.0776774,0.0,1.0
1999-07-22,68.25,72.0,68.06,71.75,8614700,12.3594700280903,13.0385617878755,12.3250627122612,12.9932890038898,47571074.9460708,0.0,1.0
1999-07-23,71.0,71.25,68.25,69.38,5749100,12.8574706519328,12.9027434359184,12.3594700280903,12.5641030117056,31746998.3832815,0.0,1.0
1999-07-26,69.38,71.44,68.25,69.75,5250300,12.5641030117056,12.9371507517476,12.3594700280903,12.6311067320044,28992584.1630417,0.0,1.0
1999-07-27,72.56,73.25,69.97,70.13,5607400,13.1399728240034,13.2649257078039,12.6709467819118,12.6999213636626,30964519.4438109,0.0,1.0
1999-07-28,75.19,75.63,71.13,72.81,8926800,13.6162425115327,13.6959226113475,12.8810124996053,13.1852456079891,49294516.5622235,0.0,1.0
1999-07-29,71.81,75.13,71.75,73.5,6690800,13.0041544720464,13.6053770433762,12.9932890038898,13.3101984917896,36947142.4714929,0.0,1.0
1999-07-30,71.94,74.0,71.75,72.69,4780900,13.0276963197189,13.4007440597609,12.9932890038898,13.163514671676,26400519.1370182,0.0,1.0
1999-08-02,71.88,72.56,70.56,72.13,5996900,13.0168308515624,13.1399728240034,12.777790552118,13.062103635548,33115370.1631039,0.0,1.0
1999-08-03,73.75,74.56,71.88,73.88,8529300,13.3554712757752,13.5021550958888,13.0168308515624,13.3790131234478,47099489.1914429,0.0,1.0
1999-08-04,72.88,74.75,72.63,74.0,5708200,13.1979219875051,13.5365624117179,13.1526492035194,13.4007440597609,31521145.2525521,0.0,1.0
1999-08-05,72.44,72.5,70.13,72.44,6081200,13.1182418876903,13.1291073558468,12.6999213636626,13.1182418876903,33580881.6281525,0.0,1.0
1999-08-06,74.69,75.25,71.75,71.88,5353300,13.5256969435614,13.6271079796893,12.9932890038898,13.0168308515624,29561358.5509421,0.0,1.0
1999-08-09,77.88,79.13,70.56,72.44,8616600,14.1033776672186,14.329741587147,12.777790552118,13.1182418876903,47581566.9007993,0.0,1.0
1999-08-10,76.94,79.25,75.19,77.25,8691600,13.9331519994325,14.3514725234602,13.6162425115327,13.9892902515747,47995723.0084935,0.0,1.0
1999-08-11,77.75,77.75,74.5,77.25,8076100,14.0798358195461,14.0798358195461,13.4912896277323,13.9892902515747,44596881.8846811,0.0,1.0
1999-08-12,72.63,76.81,72.56,76.69,11115200,13.1526492035194,13.9096101517599,13.1399728240034,13.8878792154468,61379039.5766035,0.0,1.0
1999-08-13,69.75,74.69,69.19,74.44,14261800,12.6311067320044,13.5256969435614,12.5296956958765,13.4804241595757,78754821.0228878,0.0,1.0
1999-08-16,70.5,72.28,70.13,71.69,8152100,12.7669250839614,13.0892673059394,12.6999213636626,12.9824235357332,45016560.0738116,0.0,1.0
1999-08-17,71.75,71.94,68.69,71.69,8510800,12.9932890038898,13.0276963197189,12.4391501279051,12.9824235357332,46997330.6848782,0.0,1.0
1999-08-18,65.06,67.56,65.0,66.25,27097700,11.781789304433,12.2345171442898,11.7709238362765,11.9972877562049,149635706.12629,0.0,1.0
1999-08-19,65.31,66.31,63.34,65.25,11552200,11.8270620884187,12.0081532243614,11.4703125506116,11.8161966202622,63792189.1641033,0.0,1.0
1999-08-20,64.13,66.0,63.5,65.81,8279600,11.6133745480063,11.9520149722192,11.4992871323624,11.9176076563901,45720625.4568921,0.0,1.0
1999-08-23,66.88,67.61,64.38,64.75,8979400,12.1113751718488,12.243571701087,11.658647331992,11.7256510522908,49584978.0457529,0.0,1.0
1999-08-24,70.38,71.0,66.44,66.81,10321000,12.7451941476483,12.8574706519328,12.031695072034,12.0986987923328,56993402.5001911,0.0,1.0
1999-08-25,68.19,71.75,67.44,71.25,9186800,12.3486045599337,12.9932890038898,12.2127862079767,12.9027434359184,50730257.7355642,0.0,1.0
1999-08-26,67.69,69.38,67.56,68.25,6924200,12.2580589919624,12.5641030117056,12.2345171442898,12.3594700280903,38235996.278638,0.0,1.0
1999-08-27,68.94,69.75,67.81,69.0,5030100,12.4844229118908,12.6311067320044,12.2797899282755,12.4952883800473,27776621.8308508,0.0,1.0
1999-08-30,70.0,70.5,68.69,68.88,5651600,12.6763795159901,12.7669250839614,12.4391501279051,12.4735574437342,31208595.4432787,0.0,1.0
1999-08-31,71.06,71.25,67.75,69.63,6193400,12.8683361200893,12.9027434359184,12.2689244601189,12.6093757956912,34200459.1652635,0.0,1.0
1999-09-01,74.0,74.88,71.25,71.25,9350600,13.4007440597609,13.5601042593905,12.9027434359184,12.9027434359184,51634774.6747688,0.0,1.0
1999-09-02,74.44,75.19,72.25,72.5,7731300,13.4804241595757,13.6162425115327,13.0838345718612,13.1291073558468,42692868.2055739,0.0,1.0
1999-09-03,77.38,77.5,75.81,76.19,6028900,14.0128320992473,14.0345630355604,13.7285190158172,13.7973336474755,33292076.7690536,0.0,1.0
1999-09-07,77.19,79.0,76.88,76.88,7134900,13.9784247834182,14.3061997394745,13.9222865312759,13.9222865312759,39399498.8371876,0.0,1.0
1999-09-08,76.63,79.38,76.38,77.69,9267600,13.8770137472903,14.3750143711327,13.8317409633046,14.0689703513895,51176441.9155867,0.0,1.0
1999-09-09,79.0,79.13,76.25,76.63,7442000,14.3061997394745,14.329741587147,13.808199115632,13.8770137472903,41095330.0461605,0.0,1.0
1999-09-10,78.75,80.13,78.13,79.88,5670800,14.2609269554888,14.5108327230898,14.1486504512043,14.4655599391041,31314619.4068486,0.0,1.0
1999-09-13,76.0,78.06,75.31,78.0,5397700,13.7629263316463,14.1359740716883,13.6379734478459,14.1251086035318,29806538.9666973,0.0,1.0
1999-09-14,81.56,82.31,76.63,76.88,13487500,14.7697930474878,14.9056113994449,13.8770137472903,13.9222865312759,74479073.3670508,0.0,1.0
1999-09-15,78.13,82.38,78.06,82.38,10075800,14.1486504512043,14.9182877789609,14.1359740716883,14.9182877789609,55639388.1321023,0.0,1.0
1999-09-16,81.44,82.31,77.69,79.13,10028500,14.7480621111747,14.9056113994449,14.0689703513895,14.329741587147,55378193.6801829,0.0,1.0
1999-09-17,84.81,84.94,80.44,81.0,8922100,15.3583392393017,15.3818810869742,14.566970975232,14.6683820113599,49268562.7794743,0.0,1.0
1999-09-20,83.81,84.38,82.31,84.31,4882600,15.1772481033589,15.2804700508463,14.9056113994449,15.2677936713303,26962114.8190519,0.0,1.0
1999-09-21,81.31,84.31,80.5,82.63,6593300,14.7245202635022,15.2677936713303,14.5778364433886,14.9635605629465,36408739.5314901,0.0,1.0
1999-09-22,83.69,83.75,79.0,80.75,8123300,15.1555171670458,15.1663826352024,14.3061997394745,14.6231092273742,44857524.1284569,0.0,1.0
1999-09-23,78.88,84.5,78.56,84.44,7379700,14.2844688031614,15.3022009871594,14.2265196396597,15.2913355190029,40751304.3727022,0.0,1.0
1999-09-24,78.88,80.0,75.94,78.31,8047600,14.2844688031614,14.4872908754172,13.7520608634898,14.181246855674,44439502.5637571,0.0,1.0
1999-09-27,82.38,82.88,79.0,79.5,7587200,14.9182877789609,15.0088333469322,14.3061997394745,14.3967453074458,41897136.2706569,0.0,1.0
1999-09-28,80.69,81.75,79.69,81.56,6784100,14.6122437592177,14.804200363317,14.431152623275,14.7697930474878,37462352.6694648,0.0,1.0
1999-09-29,79.75,82.81,79.63,80.5,7465100,14.4420180914315,14.9961569674162,14.4202871551184,14.5778364433886,41222890.1273305,0.0,1.0
1999-09-30,77.69,79.69,76.25,79.25,9056200,14.0689703513895,14.431152623275,13.808199115632,14.3514725234602,50009073.9000322,0.0,1.0
1999-10-01,78.19,80.75,76.69,77.0,6691100,14.1595159193609,14.6231092273742,13.8878792154468,13.9440174675891,36948799.0959238,0.0,1.0
1999-10-04,82.06,82.25,77.88,79.0,4196500,14.8603386154592,14.8947459312883,14.1033776672186,14.3061997394745,23173414.745863,0.0,1.0
1999-10-05,85.56,86.25,81.75,81.94,10532400,15.4941575912587,15.6191104750592,14.804200363317,14.8386076791461,58160770.5157459,0.0,1.0
1999-10-06,86.75,87.25,83.5,85.69,6830000,15.7096560430305,15.8002016110019,15.1211098512167,15.5176994389313,37715816.207374,0.0,1.0
1999-10-07,82.44,86.25,82.0,86.0,6343700,14.9291532471174,15.6191104750592,14.8494731473026,15.5738376910735,35030428.0050832,0.0,1.0
1999-10-08,82.25,83.25,78.75,81.31,9798500,14.8947459312883,15.075837067231,14.2609269554888,14.7245202635022,54108114.94992,0.0,1.0
1999-10-11,82.75,83.94,82.5,82.75,3596700,14.9852914992597,15.2007899510315,14.940018715274,14.9852914992597,19861270.3005946,0.0,1.0
1999-10-12,81.25,86.13,80.25,85.0,10166600,14.7136547953456,15.597379538746,14.5325636594029,15.3927465551308,56140793.1264842,0.0,1.0
1999-10-13,79.56,82.19,79.0,79.94,6312700,14.4076107756024,14.8838804631317,14.3061997394745,14.4764254072606,34859243.4805694,0.0,1.0
1999-10-14,80.28,82.13,78.63,80.25,5611600,14.5379963934812,14.8730149949752,14.2391960191757,14.5325636594029,30987712.1858417,0.0,1.0
1999-10-15,79.88,81.69,78.25,79.5,7618900,14.4655599391041,14.7933348951604,14.1703813875175,14.3967453074458,42072186.2521758,0.0,1.0
1999-10-18,77.75,80.63,75.5,80.5,7814600,14.0798358195461,14.6013782910611,13.672380763675,14.5778364433886,43152857.5891865,0.0,1.0
1999-10-19,74.75,79.13,74.44,78.44,9366600,13.5365624117179,14.329741587147,13.4804241595757,14.2047887033466,51723127.9777437,0.0,1.0
1999-10-20,78.5,78.75,73.56,75.5,7728000,14.2156541715031,14.2609269554888,13.3210639599461,13.672380763675,42674645.3368354,0.0,1.0
1999-10-21,79.19,79.75,76.19,76.25,5958900,14.3406070553036,14.4420180914315,13.7973336474755,13.808199115632,32905531.0685388,0.0,1.0
1999-10-22,78.81,82.19,78.5,80.88,7374900,14.2717924236454,14.8838804631317,14.2156541715031,14.6466510750468,40724798.3818098,0.0,1.0
1999-10-25,80.31,81.94,78.25,78.81,4786100,14.5434291275594,14.8386076791461,14.1703813875175,14.2717924236454,26429233.960485,0.0,1.0
1999-10-26,80.13,82.63,80.06,80.94,4536000,14.5108327230898,14.9635605629465,14.4981563435738,14.6575165432034,25048161.3933598,0.0,1.0
1999-10-27,79.31,80.13,77.19,79.5,5274700,14.3623379916167,14.5108327230898,13.9784247834182,14.3967453074458,29127322.9500784,0.0,1.0
1999-10-28,83.75,83.88,80.75,81.13,6065700,15.1663826352024,15.1899244828749,14.6231092273742,14.6919238590325,33495289.3658957,0.0,1.0
1999-10-29,89.81,90.19,85.0,85.75,11306500,16.2637949190152,16.3326095506735,15.3927465551308,15.5285649070878,62435413.7552963,0.0,1.0
1999-11-01,87.75,91.88,87.5,89.44,6228500,15.8907471789732,16.6386535704167,15.8454743949876,16.1967911987164,34394284.2236646,0.0,1.0
1999-11-02,91.13,93.13,88.06,89.31,7662600,16.5028352184596,16.865017490345,15.9468854311155,16.1732493510439,42313501.2109258,0.0,1.0
1999-11-03,94.44,94.75,92.63,93.25,7370100,17.10224687843,17.1583851305722,16.7744719223737,16.8867484266582,40698292.3909175,0.0,1.0
1999-11-04,92.75,94.38,91.0,94.25,6391700,16.7962028586868,17.0913814102734,16.4792933707871,17.0678395626009,35295487.9140076,0.0,1.0
1999-11-05,98.0,98.06,93.88,94.13,6471300,17.7469313223861,17.7577967905426,17.0008358423021,17.0461086262878,35735045.5963072,0.0,1.0
1999-11-08,97.19,98.25,96.06,97.0,3690000,17.6002475022725,17.7922041063718,17.3956145186572,17.5658401864434,20376480.4985665,0.0,1.0
1999-11-09,97.38,100.1,96.0,99.13,6790700,17.6346548181016,18.1272227078658,17.3847490505006,17.9515643060013,37498798.406942,0.0,1.0
1999-11-10,101.8,102.5,99.38,99.44,8297600,18.4350776389684,18.5618414341283,17.996837089987,18.0077025581436,45820022.9227387,0.0,1.0
1999-11-11,108.5,108.6,102.8,102.8,7690600,19.6483882497846,19.6664973633789,18.6161687749111,18.6161687749111,42468119.4911317,0.0,1.0
1999-11-12,109.0,109.0,105.4,107.8,7612000,19.7389338177559,19.7389338177559,19.0870057283622,19.5216244546247,42034083.890268,0.0,1.0
1999-11-15,105.3,109.3,104.0,108.9,7382000,19.0688966147679,19.7932611585388,18.8334781380424,19.7208247041617,40764005.160005,0.0,1.0
1999-11-16,105.5,109.0,103.5,104.9,8051600,19.1051148419564,19.7389338177559,18.742932570071,18.9964601603908,44461590.8895011,0.0,1.0
1999-11-17,110.0,113.3,106.0,109.0,14903700,19.9200249536987,20.5176257023096,19.1956604099278,19.7389338177559,82299445.0966086,0.0,1.0
1999-11-18,107.0,108.4,105.0,108.1,11543300,19.3767515458705,19.6302791361903,19.0145692739851,19.5759517954075,63743042.6393235,0.0,1.0
1999-11-19,107.3,110.3,106.1,107.4,8405000,19.4310788866533,19.9743522944815,19.2137695235221,19.4491880002476,46413094.4689572,0.0,1.0
1999-11-22,103.3,108.5,102.9,107.6,8265800,18.7067143428825,19.6483882497846,18.6342778885054,19.4854062274361,45644420.7330762,0.0,1.0
1999-11-23,102.9,105.6,100.5,103.8,5811900,18.6342778885054,19.1232239555507,18.1996591622429,18.7972599108538,32093785.0974577,0.0,1.0
1999-11-24,102.4,102.9,100.1,102.4,4629300,18.543732320534,18.6342778885054,18.1272227078658,18.543732320534,25563371.5913318,0.0,1.0
1999-11-26,102.0,103.9,101.9,102.8,2390300,18.4712958661569,18.8153690244481,18.4531867525627,18.6161687749111,13199431.2562937,0.0,1.0
1999-11-29,101.3,103.3,99.81,101.8,5667800,18.344532070997,18.7067143428825,18.0747062784424,18.4350776389684,31298053.1625409,0.0,1.0
1999-11-30,97.44,102.0,97.38,101.0,6976100,17.6455202862582,18.4712958661569,17.6346548181016,18.2902047302142,38522592.3051626,0.0,1.0
1999-12-01,100.5,101.6,98.13,98.75,5602000,18.1996591622429,18.3988594117798,17.7704731700586,17.8827496743431,30934700.2040568,0.0,1.0
1999-12-02,107.8,107.9,100.7,100.7,6764900,19.5216244546247,19.539733568219,18.2358773894314,18.2358773894314,37356328.7058951,0.0,1.0
1999-12-03,110.3,111.0,107.6,109.9,7786700,19.9743522944815,20.1011160896414,19.4854062274361,19.9019158401044,42998791.5171241,0.0,1.0
1999-12-06,114.9,115.1,107.9,109.5,6159600,20.807371519818,20.8435897470065,19.539733568219,19.8294793857273,34013812.8127291,0.0,1.0
1999-12-07,111.3,113.6,108.9,113.5,6153700,20.1554434304242,20.5719530430924,19.7208247041617,20.5538439294982,33981232.5322572,0.0,1.0
1999-12-08,114.8,115.1,108.3,110.3,8515000,20.7892624062237,20.8435897470065,19.612170022596,19.9743522944815,47020523.426909,0.0,1.0
1999-12-09,112.7,115.4,110.0,115.0,6160600,20.408971020744,20.8979170877893,19.9200249536987,20.8254806334122,34019334.8941651,0.0,1.0
1999-12-10,109.4,113.0,106.6,113.0,5781200,19.811370272133,20.4632983615268,19.3043150914934,20.4632983615268,31924257.1973748,0.0,1.0
1999-12-13,108.1,111.9,107.8,109.3,4193600,19.5759517954075,20.2640981119898,19.5216244546247,19.7932611585388,23157400.7096988,0.0,1.0
1999-12-14,104.6,109.4,104.4,109.4,8305200,18.942132819608,19.811370272133,18.9059145924194,19.811370272133,45861990.7416518,0.0,1.0
1999-12-15,103.3,106.3,100.0,104.9,7427900,18.7067143428825,19.2499877507106,18.1091135942715,18.9964601603908,41017468.6979139,0.0,1.0
1999-12-16,110.6,110.7,104.6,104.7,6687000,20.0286796352643,20.0467887488586,18.942132819608,18.9602419332023,36926158.5620364,0.0,1.0
1999-12-17,110.8,115.0,110.3,114.9,5603100,20.0648978624528,20.8254806334122,19.9743522944815,20.807371519818,30940774.4936364,0.0,1.0
1999-12-20,116.3,118.6,113.5,113.8,6086200,21.0608991101378,21.477408722806,20.5538439294982,20.608171270281,33608492.0353321,0.0,1.0
1999-12-21,123.6,123.9,114.7,115.4,5772800,22.3828644025196,22.4371917433024,20.7711532926294,20.8979170877893,31877871.713313,0.0,1.0
1999-12-22,120.9,122.9,118.5,122.0,4752300,21.8939183354742,22.2561006073597,21.4592996092117,22.0931185850112,26242587.6079507,0.0,1.0
1999-12-23,121.6,123.0,118.0,121.4,3043400,22.0206821306341,22.2742097209539,21.3687540412404,21.9844639034456,16805902.6420969,0.0,1.0
1999-12-27,127.7,127.8,120.1,121.8,3516900,23.1253380598847,23.143447173479,21.7490454267201,22.0569003578227,19420608.2020078,0.0,1.0
1999-12-28,126.1,127.5,122.8,127.0,2555000,22.8355922423764,23.0891198326962,22.2379914937654,22.9985742647248,14108918.0687906,0.0,1.0
1999-12-29,126.4,127.0,124.6,124.6,1676300,22.8899195831592,22.9985742647248,22.5639555384623,22.5639555384623,9256665.11104258,0.0,1.0
1999-12-30,124.4,126.7,123.0,126.6,1788300,22.5277373112738,22.944246923942,22.2742097209539,22.9261378103477,9875138.23186626,0.0,1.0
1999-12-31,126.7,129.0,124.1,124.6,1615700,22.944246923942,23.3607565366102,22.4734099704909,22.5639555384623,8922026.97602547,0.0,1.0
2000-01-03,126.5,128.4,125.3,128.4,3589100,22.9080286967535,23.2521018550446,22.6907193336222,23.2521018550446,19819302.4816816,0.0,1.0
2000-01-04,120.3,125.3,120.0,121.8,5705600,21.7852636539086,22.6907193336222,21.7309363131258,22.0569003578227,31506787.8408188,0.0,1.0
2000-01-05,115.2,120.2,113.6,118.1,6947800,20.8616988606008,21.7671545403143,20.5719530430924,21.3868631548346,38366317.4005259,0.0,1.0
2000-01-06,115.9,118.9,112.3,114.3,5609500,20.9884626557607,21.5317360635888,20.3365345663669,20.6987168382523,30976115.8148263,0.0,1.0
2000-01-07,116.9,117.1,111.0,112.8,9433100,21.1695537917034,21.2057720188919,20.1011160896414,20.4270801343383,52090346.3932326,0.0,1.0
2000-01-10,126.4,127.2,118.5,119.1,7553600,22.8899195831592,23.0347924919134,21.4592996092117,21.5679542907774,41711594.3344098,0.0,1.0
2000-01-11,120.8,129.7,120.2,123.8,6816000,21.87580922188,23.4875203317701,21.7671545403143,22.4190826297081,37638507.0672709,0.0,1.0
2000-01-12,127.1,127.3,117.9,122.0,7637600,23.0166833783191,23.0529016055076,21.3506449276461,22.0931185850112,42175449.1750276,0.0,1.0
2000-01-13,124.5,127.5,119.6,123.6,11049100,22.545846424868,23.0891198326962,21.6584998587487,22.3828644025196,61014029.9936889,0.0,1.0
2000-01-14,135.6,139.0,129.5,129.8,15353800,24.5559580338322,25.1716678960374,23.4513021045816,23.5056294453644,84784933.9509189,0.0,1.0
2000-01-18,135.1,137.8,132.1,133.9,6933400,24.4654124658608,24.9543585329061,23.9221390580327,24.2481031027295,38286799.4278486,0.0,1.0
2000-01-19,142.4,143.3,134.3,135.5,7273100,25.7873777582426,25.9503597805911,24.3205395571066,24.5378489202379,40162650.4916327,0.0,1.0
2000-01-20,140.0,145.4,138.6,143.9,7045000,25.3527590319801,26.3306511660708,25.0992314416603,26.0590144621567,38903063.716098,0.0,1.0
2000-01-21,141.3,142.8,137.8,141.6,7711500,25.5881775087056,25.8598142126197,24.9543585329061,25.6425048494884,42583530.9931426,0.0,1.0
2000-01-24,140.5,146.6,140.3,140.3,6338200,25.4433045999515,26.547960529202,25.4070863727629,25.4070863727629,35000056.5571855,0.0,1.0
2000-01-25,144.4,145.3,135.3,141.4,8213700,26.1495600301281,26.3125420524765,24.5016306930493,25.6062866222999,45356720.2902645,0.0,1.0
2000-01-26,134.3,144.4,134.1,144.1,6806900,24.3205395571066,26.1495600301281,24.2843213299181,26.0952326893452,37588256.1262041,0.0,1.0
2000-01-27,135.5,140.3,133.4,137.2,6746500,24.5378489202379,25.4070863727629,24.1575575347582,24.8457038513405,37254722.4074741,0.0,1.0
2000-01-28,129.8,138.4,128.6,134.6,7873700,23.5056294453644,25.0630132144718,23.2883200822332,24.3748668978894,43479212.6020498,0.0,1.0
2000-01-31,137.3,137.6,128.3,128.7,7587800,24.8638129649348,24.9181403057176,23.2339927414503,23.3064291958274,41900449.5195185,0.0,1.0
2000-02-01,140.5,141.4,133.3,133.8,5698700,25.4433045999515,25.6062866222999,24.1394484211639,24.2299939891353,31468685.4789109,0.0,1.0
2000-02-02,143.8,147.0,139.6,140.1,6974300,26.0409053485624,26.6203969835791,25.280322577603,25.3708681455744,38512652.558578,0.0,1.0
2000-02-03,148.5,150.0,144.9,144.9,5899300,26.8920336874932,27.1636703914073,26.2401055980994,26.2401055980994,32576415.0149576,0.0,1.0
2000-02-04,145.4,150.9,144.9,149.6,4749500,26.3306511660708,27.3266524137557,26.2401055980994,27.0912339370302,26227125.77993,0.0,1.0
2000-02-07,153.6,154.2,144.0,145.5,5359500,27.815598480801,27.9242531623667,26.077123575751,26.348760279665,29595595.4558449,0.0,1.0
2000-02-08,161.0,161.5,152.5,154.8,9275100,29.1556728867771,29.2462184547485,27.616398231264,28.0329078439323,51217857.5263563,0.0,1.0
2000-02-09,163.7,168.6,159.1,159.2,9439300,29.6446189538224,30.5319655199418,28.811599728486,28.8297088420802,52124583.2981354,0.0,1.0
2000-02-10,174.8,174.8,161.3,163.8,6914700,31.6547305627866,31.6547305627866,29.2100002275599,29.6627280674167,38183536.5049968,0.0,1.0
2000-02-11,165.0,174.3,163.5,172.9,8284100,29.880037430548,31.5641849948152,29.6084007266339,31.3106574044954,45745474.8233537,0.0,1.0
2000-02-14,161.1,169.6,159.8,167.6,7676300,29.1737820003714,30.7130566558845,28.9383635236459,30.350874383999,42389153.726598,0.0,1.0
2000-02-15,166.5,169.3,159.8,163.9,10276200,30.1516741344621,30.6587293151017,28.9383635236459,29.680837181011,56746013.2518616,0.0,1.0
2000-02-16,173.4,177.8,171.5,175.0,12741500,31.4012029724668,32.1980039706147,31.0571298141756,31.6909487899751,70359600.6158498,0.0,1.0
2000-02-17,188.4,188.9,169.9,174.1,11884100,34.1175700116075,34.2081155795789,30.7673839966673,31.5279667676267,65624967.992687,0.0,1.0
2000-02-18,177.8,189.3,177.0,188.3,8818200,32.1980039706147,34.280552033956,32.0531310618606,34.0994608980132,48694818.5182818,0.0,1.0
2000-02-22,178.8,184.0,173.4,176.4,7543900,32.3790951065575,33.3207690134596,31.4012029724668,31.9444763802949,41658030.1444813,0.0,1.0
2000-02-23,181.0,184.3,177.6,178.5,5999500,32.7774956056314,33.3750963542424,32.1617857434262,32.3247677657746,33129727.5748375,0.0,1.0
2000-02-24,183.5,186.8,178.8,180.3,6785800,33.2302234454882,33.8278241940992,32.3790951065575,32.6507318104715,37471740.207906,0.0,1.0
2000-02-25,172.3,185.4,171.0,183.7,6556200,31.2020027229298,33.5742966037794,30.9665842462043,33.2664416726767,36203870.3102174,0.0,1.0
2000-02-28,176.9,179.3,167.1,173.8,8512000,32.0350219482663,32.4696406745288,30.2603288160277,31.4736394268439,47003957.1826012,0.0,1.0
2000-02-29,182.9,184.5,179.6,180.0,6808600,33.1215687639226,33.4113145814309,32.5239680153116,32.5964044696887,37597643.6646451,0.0,1.0
2000-03-01,184.6,185.5,181.4,183.5,4921500,33.4294236950252,33.5924057173736,32.8499320600085,33.2302234454882,27176923.7869093,0.0,1.0
2000-03-02,180.5,186.9,180.3,183.3,4343200,32.6869500376601,33.8459333076934,32.6507318104715,33.1940052182997,23983504.0925133,0.0,1.0
2000-03-03,190.8,191.0,183.9,184.4,5857800,34.55218873787,34.5884069650586,33.3026598998653,33.3932054678367,32347248.6353668,0.0,1.0
2000-03-06,184.0,193.4,181.6,191.2,5362100,33.3207690134596,35.0230256913211,32.886150287197,34.6246251922471,29609952.8675782,0.0,1.0
2000-03-07,184.1,191.7,183.5,186.3,6225700,33.3388781270538,34.7151707602185,33.2302234454882,33.7372786261278,34378822.3956439,0.0,1.0
2000-03-08,179.4,185.8,173.1,185.5,8233700,32.4877497881231,33.6467330581565,31.346875631684,33.5924057173736,45467161.918983,0.0,1.0
2000-03-09,190.3,190.5,174.1,178.5,5656800,34.4616431698987,34.4978613970872,31.5279667676267,32.3247677657746,31237310.2667456,0.0,1.0
2000-03-10,193.1,196.9,186.9,188.1,6207200,34.9686983505383,35.6568446671206,33.8459333076934,34.0632426708247,34276663.8890792,0.0,1.0
2000-03-13,187.9,191.0,184.5,185.5,6955900,34.0270244436362,34.5884069650586,33.4113145814309,33.5924057173736,38411046.2601569,0.0,1.0
2000-03-14,178.8,192.3,178.5,191.5,8731300,32.3790951065575,34.8238254417841,32.3247677657746,34.6789525330299,48214949.6414997,0.0,1.0
2000-03-15,171.2,180.8,168.5,178.9,12537300,31.0028024733928,32.7412773784429,30.5138564063475,32.3972042201517,69231991.5866338,0.0,1.0
2000-03-16,87.94,90.75,81.5,87.5,7918500,31.8503089896047,32.8680411736028,29.5178551586625,31.6909487899751,21863300.9251896,0.0,2.0
2000-03-17,95.86,96.56,89.94,90.13,12620300,34.7187925829373,34.9723201732571,32.5746735333756,32.6434881650338,34845162.1729078,0.0,1.0
2000-03-20,94.0,97.5,93.13,95.19,11005700,34.0451335572304,35.3127715088294,33.7300349806901,34.4761304607741,30387185.8296849,0.0,1.0
2000-03-21,98.0,98.88,92.0,94.44,9954700,35.4938626447721,35.8125830440313,33.3207690134596,34.20449375686,27485332.0351058,0.0,1.0
2000-03-22,104.8,105.1,97.0,97.94,9283000,37.9567020935931,38.0653567751587,35.1316803728867,35.472131708459,25630740.98485,0.0,1.0
2000-03-23,102.4,109.3,102.0,104.3,9544800,37.087464641068,39.5865223170775,36.9425917323139,37.7756109576504,26353581.4448128,0.0,1.0
2000-03-24,106.81,110.0,103.5,105.44,10777400,38.6846884600828,39.8400499073973,37.485865140142,38.1884987475997,29756840.2337739,0.0,1.0
2000-03-27,108.6,110.0,105.5,107.9,7228700,39.3329947267577,39.8400499073973,38.2102296839129,39.0794671364379,19958735.0379388,0.0,1.0
2000-03-28,102.1,108.3,101.0,107.9,9379300,36.9788099595024,39.2243400451921,36.5804094604284,39.0794671364379,25896629.2059899,0.0,1.0
2000-03-29,96.81,102.7,96.13,102.6,11336900,35.0628657412285,37.1961193226337,34.8165817963464,37.1599010954451,31301642.5154742,0.0,1.0
2000-03-30,93.0,98.0,87.25,94.63,14063200,33.682951285345,35.4938626447721,31.6004032220038,34.2733083885182,38829067.8248565,0.0,1.0
2000-03-31,94.25,96.94,88.13,94.0,17375200,34.1356791252018,35.1099494365736,31.919123621263,34.0451335572304,47973634.6827498,0.0,1.0
2000-04-03,89.25,96.75,87.0,95.56,12879200,32.3247677657746,35.0411348049154,31.5098576540324,34.6101379013717,35559995.6147885,0.0,1.0
2000-04-04,98.13,100.3,85.0,93.38,23795300,35.5409463401173,36.3268818701086,30.7854931102616,33.8205805486615,65699792.1961437,0.0,1.0
2000-04-05,104.2,110.3,96.0,96.25,21832200,37.7393927304618,39.9487045889629,34.7694981010013,34.8600436689726,60279593.1627107,0.0,1.0
2000-04-06,106.7,111.3,104.4,106.5,13953200,38.6448484101754,40.3108868608484,37.8118291848389,38.5724119557983,38525353.3458806,0.0,1.0
2000-04-07,114.9,115.0,107.1,108.0,12250300,41.6147430396359,41.6509612668245,38.7897213189296,39.1156853636264,33823577.1072615,0.0,1.0
2000-04-10,103.4,114.6,103.3,114.4,15979800,37.4496469129535,41.5060883580703,37.4134286857649,41.4336519036932,44120878.4649043,0.0,1.0
2000-04-11,104.6,111.3,99.69,101.8,19063500,37.884265639216,40.3108868608484,36.1059506842585,36.8701552779368,52635099.7268867,0.0,1.0
2000-04-12,97.56,108.8,95.13,107.1,19326200,35.3345024451426,39.4054311811348,34.454399524461,38.7897213189296,53360425.1234955,0.0,1.0
2000-04-13,89.0,102.3,88.94,101.0,25150500,32.2342221978033,37.0512464138795,32.2124912614902,36.5804094604284,69441554.5771271,0.0,1.0
2000-04-14,80.31,88.38,78.0,88.31,28250400,29.0868582551189,32.0096691892343,28.2502172070635,31.9843164302023,78000504.6987405,0.0,1.0
2000-04-17,96.63,96.69,78.94,81.13,21085200,34.9976729322891,35.0194038686022,28.5906685426359,29.3838477180649,58217095.7463924,0.0,1.0
2000-04-18,101.0,101.1,95.0,97.0,17513400,36.5804094604284,36.616627687617,34.4073158291159,35.1316803728867,48355210.5099724,0.0,1.0
2000-04-19,91.5,102.0,90.13,101.9,13201800,33.1396778775169,36.9425917323139,32.6434881650338,36.9063735051253,36450707.3504032,0.0,1.0
2000-04-20,93.13,94.94,90.63,93.63,11023100,33.7300349806901,34.3855848928027,32.8245793009765,33.9111261166328,30435227.9381774,0.0,1.0
2000-04-24,91.25,92.0,85.0,88.25,13801900,33.0491323095455,33.3207690134596,30.7854931102616,31.9625854938892,38107607.8852528,0.0,1.0
2000-04-25,95.31,97.06,92.38,93.75,14616600,34.5195923334003,35.1534113091998,33.458398276776,33.9545879892591,40357027.7581773,0.0,1.0
2000-04-26,90.44,100.0,89.81,95.88,14396200,32.7557646693183,36.218227188543,32.5275898380305,34.726036228375,39748494.3839382,0.0,1.0
2000-04-27,100.3,102.3,88.63,89.13,17129100,36.3268818701086,37.0512464138795,32.1002147572057,32.2813058931484,47294142.5620592,0.0,1.0
2000-04-28,101.8,105.9,100.5,102.9,14122400,36.8701552779368,38.355102592667,36.3993183244857,37.2685557770108,38992521.4353599,0.0,1.0
2000-05-01,99.94,104.8,98.38,103.7,11964700,36.1964962522299,37.9567020935931,35.6314919080886,37.5583015945191,33035023.8782113,0.0,1.0
2000-05-02,96.13,103.3,96.0,99.13,10398200,34.8165817963464,37.4134286857649,34.7694981010013,35.9031286120027,28709853.5935223,0.0,1.0
2000-05-03,94.5,96.5,90.0,95.5,12631200,34.2262246931731,34.950589236944,32.5964044696887,34.5884069650586,34875257.5167336,0.0,1.0
2000-05-04,97.75,98.88,93.75,96.75,15316400,35.4033170768008,35.8125830440313,33.9545879892591,35.0411348049154,42289204.0526077,0.0,1.0
2000-05-05,101.9,102.9,100.3,100.6,14391700,36.9063735051253,37.2685557770108,36.3268818701086,36.4355365516743,39736069.7007074,0.0,1.0
2000-05-08,95.69,103.0,94.94,100.6,15305900,34.6572215967168,37.3047740041993,34.3855848928027,36.4355365516743,42260213.1250691,0.0,1.0
2000-05-09,90.63,97.63,90.25,97.06,17187100,32.8245793009765,35.3598552041745,32.6869500376601,35.1534113091998,47454282.923701,0.0,1.0
2000-05-10,84.63,90.25,83.5,89.81,32863600,30.6514856696639,32.6869500376601,30.2422197024334,32.5275898380305,90737737.7388473,0.0,1.0
2000-05-11,85.25,86.75,79.81,83.0,39856200,30.8760386782329,31.4193120860611,28.9057671191762,30.0611285664907,110044591.063275,0.0,1.0
2000-05-12,84.44,89.5,83.75,86.81,14314000,30.5826710380057,32.415313333746,30.3327652704048,31.4410430223742,39521536.8369217,0.0,1.0
2000-05-15,89.0,89.0,81.63,84.5,10910400,32.2342221978033,32.2342221978033,29.5649388540077,30.6044019743188,30124058.6492629,0.0,1.0
2000-05-16,92.94,94.25,89.5,91.83,15221100,33.6612203490319,34.1356791252018,32.415313333746,33.259198027239,42026076.8721858,0.0,1.0
2000-05-17,89.63,94.0,89.5,90.88,13908000,32.4623970290911,34.0451335572304,32.415313333746,32.9151248689479,38400554.3054287,0.0,1.0
2000-05-18,85.0,90.75,84.81,90.56,10592900,30.7854931102616,32.8680411736028,30.7166784786033,32.7992265419445,29247428.2213097,0.0,1.0
2000-05-19,80.19,85.5,79.25,84.5,18499000,29.0433963824926,30.9665842462043,28.7029450469203,30.6044019743188,51076492.2415967,0.0,1.0
2000-05-22,79.31,81.0,71.63,80.75,24686100,28.7246759832335,29.3367640227198,25.9431161351534,29.2462184547485,68159327.2677051,0.0,1.0
2000-05-23,71.88,80.31,71.5,78.13,20733400,26.0336617031247,29.0868582551189,25.8960324398082,28.2973009024087,57245761.621813,0.0,1.0
2000-05-24,78.44,79.94,68.81,72.13,25954300,28.4095774066931,28.9528508145213,24.9217621284364,26.1242072710961,71660879.1062259,0.0,1.0
2000-05-25,76.69,84.0,75.0,79.25,20542300,27.7757584308936,30.4233108383761,27.1636703914073,28.7029450469203,56718126.7406104,0.0,1.0
2000-05-26,74.31,79.0,72.81,77.23,11027900,26.9137646238063,28.612399478949,26.3704912159782,27.9713368577118,30448480.9336236,0.0,1.0
2000-05-30,84.94,85.13,77.44,77.75,14216200,30.7637621739484,30.8325768056067,28.0473951348077,28.1596716390922,39251507.0547049,0.0,1.0
2000-05-31,83.38,87.5,83.06,84.75,16551900,30.1987578298072,31.6909487899751,30.0828595028038,30.6949475422902,45700469.8596509,0.0,1.0
2000-06-01,87.75,89.25,85.5,86.0,13036000,31.7814943579465,32.3247677657746,30.9665842462043,31.147675382147,35992926.799365,0.0,1.0
2000-06-02,93.56,95.5,92.38,94.75,14179800,33.8857733576008,34.5884069650586,33.458398276776,34.3167702611445,39151005.1725711,0.0,1.0
2000-06-05,93.63,95.5,90.0,91.5,12123400,33.9111261166328,34.5884069650586,32.5964044696887,33.1396778775169,33473201.040152,0.0,1.0
2000-06-06,89.31,95.06,89.0,93.25,10392000,32.3464987020878,34.429046765429,32.2342221978033,33.7734968533164,28692735.1410709,0.0,1.0
2000-06-07,93.56,93.81,89.44,90.38,10111500,33.8857733576008,33.9763189255722,32.3935823974329,32.7340337330052,27918263.2196824,0.0,1.0
2000-06-08,92.69,95.75,91.25,94.88,7422900,33.5706747810605,34.6789525330299,33.0491323095455,34.3638539564896,20494929.1453672,0.0,1.0
2000-06-09,94.88,95.63,93.69,95.56,7259600,34.3638539564896,34.6354906604037,33.9328570529459,34.6101379013717,20044051.1961238,0.0,1.0
2000-06-12,91.06,95.0,90.5,95.0,5984300,32.9803176778873,34.4073158291159,32.7774956056314,34.4073158291159,16522895.9685057,0.0,1.0
2000-06-13,92.13,92.63,89.0,91.0,9914900,33.3678527088047,33.5489438447474,32.2342221978033,32.9585867415741,27375442.6145308,0.0,1.0
2000-06-14,86.06,92.5,86.0,92.31,10149300,31.1694063184601,33.5018601494023,31.147675382147,33.433045517744,28022630.5588214,0.0,1.0
2000-06-15,88.44,89.38,86.13,86.66,12108400,32.0314001255474,32.3718514611197,31.1947590774921,31.3867156815914,33431785.4293826,0.0,1.0
2000-06-16,93.06,93.63,87.06,90.19,15225500,33.7046822216581,33.9111261166328,31.5315885903455,32.6652191013469,42038225.4513449,0.0,1.0
2000-06-19,96.5,96.63,90.63,92.13,11536500,34.950589236944,34.9976729322891,32.8245793009765,33.3678527088047,31852746.2427796,0.0,1.0
2000-06-20,96.19,98.5,94.5,96.94,12781900,34.8383127326595,35.6749537807149,34.2262246931731,35.1099494365736,35291346.3529306,0.0,1.0
2000-06-21,97.94,98.06,94.0,94.58,9544200,35.472131708459,35.5155935810853,34.0451335572304,34.255199274924,26351924.820382,0.0,1.0
2000-06-22,93.88,97.81,93.75,97.56,8041700,34.0016716846042,35.4250480131139,33.9545879892591,35.3345024451426,22203461.1416426,0.0,1.0
2000-06-23,90.75,95.0,90.25,94.75,8522400,32.8680411736028,34.4073158291159,32.6869500376601,34.3167702611445,23530693.4147674,0.0,1.0
2000-06-26,89.5,92.38,89.19,92.38,8264500,32.415313333746,33.458398276776,32.3030368294615,33.458398276776,22818621.0136048,0.0,1.0
2000-06-27,88.13,91.25,86.75,90.13,9253800,31.919123621263,33.0491323095455,31.4193120860611,32.6434881650338,25550118.5958855,0.0,1.0
2000-06-28,90.56,93.0,87.63,89.31,9570300,32.7992265419445,33.682951285345,31.7380324853202,32.3464987020878,26423987.9831209,0.0,1.0
2000-06-29,89.06,90.94,87.63,89.5,8885100,32.2559531341164,32.936855805261,31.7380324853202,32.415313333746,24532122.8831726,0.0,1.0
2000-06-30,90.63,91.88,88.38,88.5,7476100,32.8245793009765,33.2773071408333,32.0096691892343,32.0531310618606,20641816.5115628,0.0,1.0
2000-07-03,92.56,92.63,90.63,90.81,2744500,33.5235910857154,33.5489438447474,32.8245793009765,32.8897721099159,7577676.25044932,0.0,1.0
2000-07-05,83.44,89.5,82.75,89.5,21003400,30.2204887661203,32.415313333746,29.9705829985193,32.415313333746,57991242.615663,0.0,1.0
2000-07-06,86.69,87.5,82.63,84.44,17002100,31.3975811497479,31.6909487899751,29.9271211258931,30.5826710380057,46943490.3908779,0.0,1.0
2000-07-07,89.56,90.94,88.5,89.31,10224100,32.4370442700591,32.936855805261,32.0531310618606,32.3464987020878,28229156.404525,0.0,1.0
2000-07-10,88.63,91.94,85.0,87.44,15682900,32.1002147572057,33.2990380771464,30.7854931102616,31.669217853662,43301125.4757411,0.0,1.0
2000-07-11,87.0,91.0,86.25,89.19,15009100,31.5098576540324,32.9585867415741,31.2382209501183,32.3030368294615,41440736.2399777,0.0,1.0
2000-07-12,89.0,91.0,87.75,88.75,10530300,32.2342221978033,32.9585867415741,31.7814943579465,32.1436766298319,29074587.0723652,0.0,1.0
2000-07-13,87.75,90.94,86.25,90.13,10252500,31.7814943579465,32.936855805261,31.2382209501183,32.6434881650338,28307569.9609151,0.0,1.0
2000-07-14,88.69,89.94,87.38,89.38,7728900,32.1219456935188,32.5746735333756,31.6474869173489,32.3718514611197,21339807.6050638,0.0,1.0
2000-07-17,94.0,94.5,88.69,88.81,13986200,34.0451335572304,34.2262246931731,32.1219456935188,32.165407566145,38616467.6895734,0.0,1.0
2000-07-18,88.88,93.25,88.38,91.88,13115000,32.190760325177,33.7734968533164,32.0096691892343,33.2773071408333,36211049.0160841,0.0,1.0
2000-07-19,86.69,88.5,85.38,88.31,9737500,31.3975811497479,32.0531310618606,30.923122373578,31.9843164302023,26885633.9911642,0.0,1.0
2000-07-20,83.19,89.19,81.38,87.44,18190200,30.1299431981489,32.3030368294615,29.4743932860363,31.669217853662,50223882.8678897,0.0,1.0
2000-07-21,78.13,81.88,77.81,81.81,18859900,28.2973009024087,29.655484421979,28.1814025754053,29.630131662947,52072951.8367093,0.0,1.0
2000-07-24,80.5,82.23,78.13,79.94,15157200,29.1556728867771,29.7822482171389,28.2973009024087,28.9528508145213,41849646.370308,0.0,1.0
2000-07-25,84.5,84.88,81.06,82.13,11328500,30.6044019743188,30.7420312376353,29.358494959033,29.7460299899504,31278449.7734433,0.0,1.0
2000-07-26,81.88,83.38,79.63,82.75,19499700,29.655484421979,30.1987578298072,28.8405743102368,29.9705829985193,53839465.6880621,0.0,1.0
2000-07-27,74.31,80.44,73.75,79.94,23385300,26.9137646238063,29.133941950464,26.7109425515505,28.9528508145213,64567765.501779,0.0,1.0
2000-07-28,74.0,77.38,72.0,75.69,22357500,26.8014881195218,28.0256641984946,26.077123575751,27.4135761590082,61729967.8518567,0.0,1.0
2000-07-31,75.88,77.5,72.88,75.06,13676800,27.4823907906664,28.0691260711208,26.3958439750101,27.1854013277204,37762201.6914357,0.0,1.0
2000-08-01,74.56,77.25,73.88,77.06,10459000,27.0043101917777,27.9785805031495,26.7580262468956,27.9097658714912,28877724.8691745,0.0,1.0
2000-08-02,72.56,77.44,72.44,74.69,12333900,26.2799456480068,28.0473951348077,26.2364837753806,27.0513938871228,34054400.1112832,0.0,1.0
2000-08-03,69.0,72.0,64.75,66.25,42791200,24.9905767600947,26.077123575751,23.4513021045816,23.9945755124097,118148245.570496,0.0,1.0
2000-08-04,67.75,71.5,65.94,71.25,22255300,24.5378489202379,25.8960324398082,23.8822990081253,25.8054868718369,61447789.4904808,0.0,1.0
2000-08-07,69.94,71.0,67.78,68.94,17923900,25.331028095667,25.7149413038655,24.5487143883945,24.9688458237815,49488617.7246961,0.0,1.0
2000-08-08,70.56,71.75,69.06,71.13,12786900,25.5555811042359,25.9865780077796,25.0123076964078,25.7620249992106,35305151.5565205,0.0,1.0
2000-08-09,72.13,74.5,72.0,73.25,25682700,26.1242072710961,26.9825792554645,26.077123575751,26.5298514156078,70910980.447227,0.0,1.0
2000-08-10,69.25,73.19,68.44,71.19,29889300,25.081122328066,26.5081204792946,24.7877546878388,25.7837559355238,82525574.3314101,0.0,1.0
2000-08-11,69.19,69.94,66.5,68.81,13422100,25.0593913917529,25.331028095667,24.0851210803811,24.9217621284364,37058964.6205705,0.0,1.0
2000-08-14,74.81,75.06,69.5,69.94,14876600,27.094855759749,27.1854013277204,25.1716678960374,25.331028095667,41074898.3448477,0.0,1.0
2000-08-15,77.81,78.81,75.31,75.38,18151800,28.1814025754053,28.5435848472907,27.2759468956917,27.3012996547237,50117858.9043199,0.0,1.0
2000-08-16,81.09,81.81,79.0,79.13,19553400,29.3693604271895,29.630131662947,28.612399478949,28.6594831742941,53987733.5746168,0.0,1.0
2000-08-17,84.0,84.25,79.5,80.97,15271700,30.4233108383761,30.5138564063475,28.7934906148917,29.3258985545633,42165785.5325148,0.0,1.0
2000-08-18,83.94,86.13,83.0,84.69,12803200,30.401579902063,31.1947590774921,30.0611285664907,30.6732166059771,35350156.5202232,0.0,1.0
2000-08-21,81.44,84.75,80.5,84.75,10525300,29.4961242223494,30.6949475422902,29.1556728867771,30.6949475422902,29060781.8687755,0.0,1.0
2000-08-22,82.0,83.88,80.56,82.38,9014900,29.6989462946053,30.3798489657499,29.1774038230902,29.8365755579217,24890505.9683642,0.0,1.0
2000-08-23,85.44,85.5,81.25,81.5,11463600,30.9448533098911,30.9665842462043,29.4273095906912,29.5178551586625,31651466.3744401,0.0,1.0
2000-08-24,85.56,87.06,84.38,85.25,11259800,30.9883151825174,31.5315885903455,30.5609401016926,30.8760386782329,31088766.2761192,0.0,1.0
2000-08-25,84.69,86.31,83.0,85.55,8811100,30.6732166059771,31.2599518864315,30.0611285664907,30.9846933597985,24327805.8700433,0.0,1.0
2000-08-28,83.19,85.5,82.31,84.63,8209900,30.1299431981489,30.9665842462043,29.8112227988897,30.6514856696639,22667868.190404,0.0,1.0
2000-08-29,85.06,85.75,82.5,83.44,8201500,30.8072240465747,31.0571298141756,29.880037430548,30.2204887661203,22644675.4483731,0.0,1.0
2000-08-30,84.38,85.63,83.25,84.81,7462100,30.5609401016926,31.0136679415494,30.1516741344621,30.7166784786033,20603161.9415113,0.0,1.0
2000-08-31,86.31,87.63,85.0,85.06,10676400,31.2599518864315,31.7380324853202,30.7854931102616,30.8072240465747,29477975.1212596,0.0,1.0
2000-09-01,84.81,88.88,83.69,87.69,10071100,30.7166784786033,32.190760325177,30.3110343340916,31.7597634216334,27806717.1746767,0.0,1.0
2000-09-05,84.44,85.5,83.5,83.88,7113200,30.5826710380057,30.9665842462043,30.2422197024334,30.3798489657499,19639834.8350141,0.0,1.0
2000-09-06,79.63,85.0,79.0,82.63,13735200,28.8405743102368,30.7854931102616,28.612399478949,29.9271211258931,37923446.4693647,0.0,1.0
2000-09-07,80.38,81.63,77.88,79.81,14616700,29.1122110141509,29.5649388540077,28.2067553344373,28.9057671191762,40357303.862249,0.0,1.0
2000-09-08,75.5,79.13,75.0,78.94,14066200,27.34476152735,28.6594831742941,27.1636703914073,28.5906685426359,38837350.9470104,0.0,1.0
2000-09-11,75.19,78.44,73.75,75.44,14891500,27.2324850230655,28.4095774066931,26.7109425515505,27.3230305910368,41116037.8515452,0.0,1.0
2000-09-12,71.69,75.88,71.25,75.13,14524700,25.9648470714665,27.4823907906664,25.8054868718369,27.2107540867524,40103288.1161964,0.0,1.0
2000-09-13,74.0,75.0,70.13,70.56,11541000,26.8014881195218,27.1636703914073,25.3998427273252,25.5555811042359,31865170.9260104,0.0,1.0
2000-09-14,74.94,76.5,74.0,75.88,8555400,27.1419394550941,27.7069437992354,26.8014881195218,27.4823907906664,23621807.7584602,0.0,1.0
2000-09-15,73.13,74.88,71.31,73.94,11589100,26.4863895429815,27.120208518781,25.82721780815,26.7797571832087,31997976.9845444,0.0,1.0
2000-09-18,72.25,75.69,71.5,73.56,11470300,26.1676691437223,27.4135761590082,25.8960324398082,26.6421279198922,31669965.3472504,0.0,1.0
2000-09-19,76.94,77.13,72.25,73.27,9678800,27.866303998865,27.9351186305232,26.1676691437223,26.5370950610455,26723560.9010198,0.0,1.0
2000-09-20,78.0,78.75,74.5,77.06,13371800,28.2502172070635,28.5218539109776,26.9825792554645,27.9097658714912,36920084.272457,0.0,1.0
2000-09-21,73.5,76.25,73.0,75.75,13971900,26.6203969835791,27.616398231264,26.4393058476364,27.4353070953213,38576984.8073066,0.0,1.0
2000-09-22,70.0,70.0,67.13,68.19,28990000,25.3527590319801,25.3527590319801,24.3132959116689,24.6972091198675,80042570.4137459,0.0,1.0
2000-09-25,67.44,72.23,66.56,71.56,15743200,24.4255724159534,26.1604254982846,24.1068520166942,25.9177633761214,43467616.2310343,0.0,1.0
2000-09-26,65.44,68.63,64.94,67.56,15433700,23.7012078721825,24.8565693194971,23.5201167362398,24.4690342885797,42613074.1288249,0.0,1.0
2000-09-27,63.88,66.63,62.38,66.38,15154300,23.1362035280413,24.1322047757262,22.5929301202131,24.0416592077548,41841639.3522259,0.0,1.0
2000-09-28,63.88,65.06,62.06,63.0,22968400,23.1362035280413,23.5635786088661,22.4770317932098,22.8174831287821,63416687.6264601,0.0,1.0
2000-09-29,59.31,63.25,58.23,62.72,15298400,21.4810305455249,22.9080286967535,21.0898736918886,22.7160720926542,42239505.3196843,0.0,1.0
2000-10-02,56.69,60.94,56.5,60.75,16249700,20.532112993185,22.0713876486981,20.4632983615268,22.0025730170399,44866083.3546826,0.0,1.0
2000-10-03,51.63,55.69,51.5,55.63,29028400,18.6994706974448,20.1699307212996,18.6523870020996,20.1481997849865,80148594.3773155,0.0,1.0
2000-10-04,54.19,55.0,51.63,51.69,27417200,19.6266573134715,19.9200249536987,18.6994706974448,18.7212016337579,75700005.5725336,0.0,1.0
2000-10-05,53.13,54.5,51.75,53.77,15850400,19.2427441052729,19.7389338177559,18.742932570071,19.4745407592796,43763599.7959999,0.0,1.0
2000-10-06,54.19,54.75,52.0,53.0,14898900,19.6266573134715,19.8294793857273,18.8334781380424,19.1956604099278,41136469.5528581,0.0,1.0
2000-10-09,55.75,57.19,51.63,53.75,13787500,20.1916616576127,20.7132041291277,18.6994706974448,19.4672971138419,38067848.8989142,0.0,1.0
2000-10-10,49.06,54.44,48.63,54.25,31855200,17.7686622586992,19.7172028814428,17.6129238817885,19.6483882497846,87953504.2788533,0.0,1.0
2000-10-11,51.56,54.0,48.5,48.75,27678900,18.6741179384128,19.5578426818132,17.5658401864434,17.6563857544147,76422569.9284246,0.0,1.0
2000-10-12,48.06,55.13,48.0,54.13,30717300,17.4064799868138,19.9671086490438,17.3847490505006,19.6049263771583,84811716.0458832,0.0,1.0
2000-10-13,53.5,54.38,47.75,48.0,21078400,19.3767515458705,19.6954719451297,17.2942034825293,17.3847490505006,58198320.6695103,0.0,1.0
2000-10-16,48.75,53.25,48.0,53.25,21681100,17.6563857544147,19.2862059778992,17.3847490505006,19.2862059778992,59862399.9102266,0.0,1.0
2000-10-17,44.5,49.0,42.63,48.88,34401200,16.1171110989016,17.7469313223861,15.4398302504759,17.7034694497598,94983113.9467873,0.0,1.0
2000-10-18,42.06,45.25,40.5,43.88,31451500,15.2333863555012,16.3887478028157,14.6683820113599,15.8925580903327,86838872.1410117,0.0,1.0
2000-10-19,50.5,50.88,45.38,46.0,18478800,18.2902047302142,18.4278339935307,16.4358314981608,16.6603845067298,51020719.2190938,0.0,1.0
2000-10-20,50.5,51.94,48.19,49.19,17312000,18.2902047302142,18.8117472017292,17.4535636821589,17.8157459540443,47799136.9093746,0.0,1.0
2000-10-23,53.44,55.38,51.38,51.75,15993400,19.3550206095574,20.0576542170151,18.6089251294734,18.742932570071,44158428.6186686,0.0,1.0
2000-10-24,49.44,52.06,48.38,51.75,18061800,17.9062915220157,18.8552090743555,17.5223783138171,18.742932570071,49869365.2397031,0.0,1.0
2000-10-25,48.75,51.44,47.81,49.25,15775600,17.6563857544147,18.6306560657865,17.3159344188424,17.8374768903574,43557073.9502963,0.0,1.0
2000-10-26,53.06,53.38,48.25,49.38,17907800,19.2173913462409,19.3332896732443,17.475294618472,17.8845605857025,49444164.969137,0.0,1.0
2000-10-27,48.13,54.13,46.44,53.5,24176800,17.4318327458457,19.6049263771583,16.8197447063594,19.3767515458705,66753129.2300468,0.0,1.0
2000-10-30,49.63,52.0,48.13,48.75,13197200,17.9751061536739,18.8334781380424,17.4318327458457,17.6563857544147,36438006.5631006,0.0,1.0
2000-10-31,53.13,54.0,50.38,50.81,14048000,19.2427441052729,19.5578426818132,18.246742857588,18.4024812344987,38787100.0059435,0.0,1.0
2000-11-01,51.25,52.13,47.19,47.89,24302700,18.5618414341283,18.8805618333875,17.0913814102734,17.3449090005932,67100744.2564381,0.0,1.0
2000-11-02,52.0,52.75,50.25,51.38,14327900,18.8334781380424,19.1051148419564,18.1996591622429,18.6089251294734,39559915.3029013,0.0,1.0
2000-11-03,49.44,51.13,49.13,51.06,11283500,17.9062915220157,18.518379561502,17.7940150177312,18.4930268024701,31154202.9411349,0.0,1.0
2000-11-06,49.31,50.44,48.19,50.38,11467700,17.8592078266706,18.2684737939011,17.4535636821589,18.246742857588,31662786.6413836,0.0,1.0
2000-11-07,46.88,49.13,46.44,48.75,11977300,16.979104905989,17.7940150177312,16.8197447063594,17.6563857544147,33069812.9912576,0.0,1.0
2000-11-08,43.44,47.56,43.31,47.5,13741500,15.7331978907031,17.2253888508711,15.686114195358,17.2036579145579,37940841.0258878,0.0,1.0
2000-11-09,43.38,45.5,40.63,40.94,21607600,15.71146695439,16.4792933707871,14.715465706705,14.8277422109895,59659463.4174561,0.0,1.0
2000-11-10,40.94,42.63,40.63,42.44,12270900,14.8277422109895,15.4398302504759,14.715465706705,15.3710156188177,33880454.5460516,0.0,1.0
2000-11-13,40.25,42.31,38.5,39.56,21108800,14.5778364433886,15.3239319234725,13.9440174675891,14.3279306757876,58282256.3073362,0.0,1.0
2000-11-14,41.44,43.13,40.44,42.25,16291000,15.0088333469322,15.6209213864186,14.6466510750468,15.3022009871594,44980114.3363345,0.0,1.0
2000-11-15,42.75,44.0,40.5,42.69,25838900,15.4832921231021,15.9360199629589,14.6683820113599,15.461561186789,71342255.007373,0.0,1.0
2000-11-16,41.63,44.69,41.08,43.13,28223600,15.0776479785905,16.1859257305599,14.8784477290535,15.6209213864186,77926508.8074989,0.0,1.0
2000-11-17,41.13,42.63,39.56,41.25,13778200,14.8965568426477,15.4398302504759,14.3279306757876,14.940018715274,38042171.2202372,0.0,1.0
2000-11-20,41.13,43.0,40.0,40.63,15868000,14.8965568426477,15.5738376910735,14.4872908754172,14.715465706705,43812194.1126362,0.0,1.0
2000-11-21,42.31,43.25,40.0,41.56,15976800,15.3239319234725,15.6643832590449,14.4872908754172,15.0522952195585,44112595.3427506,0.0,1.0
2000-11-22,42.25,44.75,41.75,41.88,14469700,15.3022009871594,16.207656666873,15.1211098512167,15.1681935465618,39951430.8767085,0.0,1.0
2000-11-24,46.69,46.94,43.75,44.19,7661400,16.9102902743307,17.0008358423021,15.8454743949876,16.0048345946172,21153437.3566014,0.0,1.0
2000-11-27,44.13,48.63,43.5,47.44,16909400,15.983103658304,17.6129238817885,15.7549288270162,17.1819269782448,46687541.9163228,0.0,1.0
2000-11-28,41.06,44.75,40.5,44.0,21044900,14.8712040836158,16.207656666873,14.6683820113599,15.9360199629589,58105825.8054583,0.0,1.0
2000-11-29,42.94,43.69,40.09,40.75,15632800,15.5521067547604,15.8237434586744,14.5198872798869,14.7589275793313,43162797.3357711,0.0,1.0
2000-11-30,40.44,42.06,38.94,40.56,21650300,14.6466510750468,15.2333863555012,14.1033776672186,14.690112947673,59777359.8561132,0.0,1.0
2000-12-01,38.56,41.5,38.0,41.13,22784300,13.9657484039022,15.0305642832453,13.7629263316463,14.8965568426477,62908380.0302832,0.0,1.0
2000-12-04,38.5,40.19,37.25,39.38,13193500,13.9440174675891,14.5561055070754,13.4912896277323,14.2627378668482,36427790.7124441,0.0,1.0
2000-12-05,44.13,44.25,39.88,39.88,18218900,15.983103658304,16.0265655309303,14.443829002791,14.443829002791,50303124.7364953,0.0,1.0
2000-12-06,40.56,44.5,40.5,44.13,13643400,14.690112947673,16.1171110989016,14.6683820113599,15.983103658304,37669982.9314558,0.0,1.0
2000-12-07,40.0,42.0,38.81,39.81,9034000,14.4872908754172,15.2116554191881,14.0562939718735,14.418476243759,24943241.8460773,0.0,1.0
2000-12-08,44.19,44.63,42.69,42.75,17628700,16.0048345946172,16.1641947942467,15.461561186789,15.4832921231021,48673558.5047533,0.0,1.0
2000-12-11,50.94,51.25,43.13,44.0,26633600,18.4495649298438,18.5618414341283,15.6209213864186,15.9360199629589,73536454.065938,0.0,1.0
2000-12-12,45.5,48.44,45.44,48.06,23440600,16.4792933707871,17.5441092501302,16.4575624344739,17.4064799868138,64720451.0534822,0.0,1.0
2000-12-13,42.69,45.69,42.06,43.56,25404100,15.461561186789,16.5481080024453,15.2333863555012,15.7766597633293,70141754.5032026,0.0,1.0
2000-12-14,40.38,43.75,40.13,42.44,13608800,14.6249201387337,15.8454743949876,14.5343745707623,15.3710156188177,37574450.9226141,0.0,1.0
2000-12-15,39.5,40.75,38.44,40.58,20958400,14.3061997394745,14.7589275793313,13.9222865312759,14.6973565931108,57866995.7833546,0.0,1.0
2000-12-18,39.75,41.81,39.19,40.63,13997800,14.3967453074458,15.1428407875298,14.19392323519,14.715465706705,38648495.7619019,0.0,1.0
2000-12-19,39.0,42.61,38.88,39.88,19521200,14.1251086035318,15.4325866050382,14.0816467309055,14.443829002791,53898828.0634982,0.0,1.0
2000-12-20,37.81,38.63,36.5,38.25,18996600,13.6941116999881,13.9911011629342,13.2196529238182,13.8534718996177,52450386.102855,0.0,1.0
2000-12-21,35.38,40.19,34.13,37.69,25765600,12.8140087793065,14.5561055070754,12.3612809394497,13.6506498273619,71139870.7227463,0.0,1.0
2000-12-22,38.63,39.06,35.63,36.63,24761400,13.9911011629342,14.1468395398449,12.9045543472779,13.2667366191633,68367233.6337676,0.0,1.0
2000-12-26,38.0,39.31,37.19,38.69,9681100,13.7629263316463,14.2373851078163,13.4695586914191,14.0128320992473,26729911.2946712,0.0,1.0
2000-12-27,39.56,39.88,37.25,37.63,18211200,14.3279306757876,14.443829002791,13.4912896277323,13.6289188910487,50281864.7229669,0.0,1.0
2000-12-28,39.44,40.88,38.25,40.0,14993400,14.2844688031614,14.8060112746764,13.8534718996177,14.4872908754172,41397387.9007056,0.0,1.0
2000-12-29,38.19,40.38,38.0,38.5,12700600,13.8317409633046,14.6249201387337,13.7629263316463,13.9440174675891,35066873.7425602,0.0,1.0
2001-01-02,39.5,41.0,38.0,38.81,19242000,14.3061997394745,14.8494731473026,13.7629263316463,14.0562939718735,53127945.495043,0.0,1.0
2001-01-03,49.63,49.81,39.0,39.06,33798200,17.9751061536739,18.0402989626133,14.1251086035318,14.1468395398449,93318206.3938553,0.0,1.0
2001-01-04,44.38,50.13,43.56,47.88,48202900,16.0736492262754,18.1561972896166,15.7766597633293,17.3412871778744,133090169.623896,0.0,1.0
2001-01-05,42.69,46.06,42.44,45.0,22135600,15.461561186789,16.6821154430429,15.3710156188177,16.2982022348444,61117292.9165407,0.0,1.0
2001-01-08,45.75,45.88,41.94,42.44,23774500,16.5698389387584,16.6169226341035,15.1899244828749,15.3710156188177,65642362.5492102,0.0,1.0
2001-01-09,43.5,46.63,42.69,46.56,21800000,15.7549288270162,16.8885593380176,15.461561186789,16.8632065789856,60190687.6515923,0.0,1.0
2001-01-10,44.75,45.19,41.75,42.31,28994700,16.207656666873,16.3670168665026,15.1211098512167,15.3239319234725,80055547.3051203,0.0,1.0
2001-01-11,46.38,47.0,43.13,44.31,37796700,16.7980137700462,17.0225667786152,15.6209213864186,16.0482964672434,104358227.70463,0.0,1.0
2001-01-12,46.38,47.88,44.69,46.13,29756900,16.7980137700462,17.3412871778744,16.1859257305599,16.7074682020749,82160012.5403519,0.0,1.0
2001-01-16,44.44,45.88,43.13,45.88,21336000,16.0953801625885,16.6169226341035,15.6209213864186,16.6169226341035,58909564.7584575,0.0,1.0
2001-01-17,48.19,49.31,47.25,48.88,37644000,17.4535636821589,17.8592078266706,17.1131123465866,17.7034694497598,103936616.786997,0.0,1.0
2001-01-18,50.06,50.25,46.94,48.0,29489400,18.1308445305846,18.1996591622429,17.0008358423021,17.3847490505006,81421434.1482967,0.0,1.0
2001-01-19,49.94,51.5,48.88,50.88,24604500,18.0873826579584,18.6523870020996,17.7034694497598,18.4278339935307,67934026.3451193,0.0,1.0
2001-01-22,48.94,49.81,48.0,49.81,16378700,17.7252003860729,18.0402989626133,17.3847490505006,18.0402989626133,45222257.6072999,0.0,1.0
2001-01-23,48.25,49.0,46.94,47.81,16594800,17.475294618472,17.7469313223861,17.0008358423021,17.3159344188424,45818918.5064516,0.0,1.0
2001-01-24,49.63,50.0,48.13,48.63,21995000,17.9751061536739,18.1091135942715,17.4318327458457,17.6129238817885,60729090.5915951,0.0,1.0
2001-01-25,48.75,49.69,48.25,49.0,17390000,17.6563857544147,17.996837089987,17.475294618472,17.7469313223861,48014498.0853757,0.0,1.0
2001-01-26,47.88,48.38,47.06,47.25,20329400,17.3412871778744,17.5223783138171,17.0442977149283,17.1131123465866,56130301.171756,0.0,1.0
2001-01-29,50.19,50.81,47.44,47.69,11340300,18.1779282259297,18.4024812344987,17.1819269782448,17.2724725462162,31311030.0539153,0.0,1.0
2001-01-30,52.44,53.94,50.25,50.63,25791300,18.992838337672,19.5361117455001,18.1996591622429,18.3372884255593,71210829.4691976,0.0,1.0
2001-01-31,50.31,52.81,50.13,51.0,33863000,18.221390098556,19.1268457782696,18.1561972896166,18.4712958661569,93497121.8323793,0.0,1.0
2001-02-01,50.56,51.13,49.56,50.38,12996300,18.3119356665273,18.518379561502,17.9497533946419,18.246742857588,35883313.482862,0.0,1.0
2001-02-02,47.75,51.63,47.63,50.94,12096100,17.2942034825293,18.6994706974448,17.250741609903,18.4495649298438,33397824.6285516,0.0,1.0
2001-02-05,45.81,46.75,44.02,46.69,16220300,16.5915698750716,16.9320212106439,15.9432636083966,16.9102902743307,44784908.7575743,0.0,1.0
2001-02-06,45.88,47.13,44.81,45.19,12819000,16.6169226341035,17.0696504739603,16.2293876031861,16.3670168665026,35393780.9635671,0.0,1.0
2001-02-07,44.75,46.63,43.0,45.63,17032500,16.207656666873,16.8885593380176,15.5738376910735,16.5263770661322,47027426.0287039,0.0,1.0
2001-02-08,42.38,45.81,42.19,43.75,18779000,15.3492846825045,16.5915698750716,15.2804700508463,15.8454743949876,51849583.6426263,0.0,1.0
2001-02-09,42.63,45.06,42.0,42.38,16252100,15.4398302504759,16.3199331711575,15.2116554191881,15.3492846825045,44872709.8524056,0.0,1.0
2001-02-12,44.0,45.0,42.2,42.81,14224800,15.9360199629589,16.2982022348444,15.2840918735651,15.5050230594153,39275252.0048794,0.0,1.0
2001-02-13,41.25,45.0,41.0,44.5,21313000,14.940018715274,16.2982022348444,14.8494731473026,16.1171110989016,58846060.8219443,0.0,1.0
2001-02-14,46.81,47.69,42.0,42.0,47882900,16.953752146957,17.2724725462162,15.2116554191881,15.2116554191881,132206636.594148,0.0,1.0
2001-02-15,49.44,50.63,47.44,47.75,27805900,17.9062915220157,18.3372884255593,17.1819269782448,17.2942034825293,76773222.0996058,0.0,1.0
2001-02-16,48.23,48.73,46.44,47.56,22196800,17.4680509730343,17.649142108977,16.8197447063594,17.2253888508711,61286268.60848,0.0,1.0
2001-02-20,45.94,49.0,45.88,48.38,15329000,16.6386535704167,17.7469313223861,16.6169226341035,17.5223783138171,42323993.1656539,0.0,1.0
2001-02-21,46.63,49.63,44.5,44.5,22015200,16.8885593380176,17.9751061536739,16.1171110989016,16.1171110989016,60784863.6140979,0.0,1.0
2001-02-22,46.81,49.75,45.25,47.0,27516800,16.953752146957,18.0185680263001,16.3887478028157,17.0225667786152,75975005.2280428,0.0,1.0
2001-02-23,47.94,48.0,44.06,47.25,21783600,17.3630181141875,17.3847490505006,15.957750899272,17.1131123465866,60145406.5838178,0.0,1.0
2001-02-26,47.81,48.44,45.19,47.5,20531600,17.3159344188424,17.5441092501302,16.3670168665026,17.2036579145579,56688583.6049281,0.0,1.0
2001-02-27,45.0,48.19,44.52,48.0,16919500,16.2982022348444,17.4535636821589,16.1243547443393,17.3847490505006,46715428.427574,0.0,1.0
2001-02-28,42.25,44.75,41.0,44.75,27105500,15.3022009871594,16.207656666873,14.8494731473026,16.207656666873,74839389.1807448,0.0,1.0
2001-03-01,45.33,45.38,39.06,40.38,29989500,16.4177223845665,16.4358314981608,14.1468395398449,14.6249201387337,82802230.6113501,0.0,1.0
2001-03-02,45.25,48.63,42.25,43.69,28891400,16.3887478028157,17.6129238817885,15.3022009871594,15.8237434586744,79770331.7989548,0.0,1.0
2001-03-05,47.56,48.75,46.5,47.0,15828700,17.2253888508711,17.6563857544147,16.8414756426725,17.0225667786152,43703685.21242,0.0,1.0
2001-03-06,49.81,51.5,49.25,49.25,24890000,18.0402989626133,18.6523870020996,17.8374768903574,17.8374768903574,68722303.4700977,0.0,1.0
2001-03-07,49.81,50.13,48.5,49.88,16364700,18.0402989626133,18.1561972896166,17.5658401864434,18.0656517216453,45183603.0372482,0.0,1.0
2001-03-08,50.31,51.13,49.19,49.81,19947700,18.221390098556,18.518379561502,17.8157459540443,18.0402989626133,55076411.9297095,0.0,1.0
2001-03-09,46.75,49.5,46.08,48.88,19580600,16.9320212106439,17.9280224583288,16.6893590884806,17.7034694497598,54062833.8821452,0.0,1.0
2001-03-12,46.31,49.25,44.44,45.0,31445500,16.7726610110143,17.8374768903574,16.0953801625885,16.2982022348444,86822305.8967038,0.0,1.0
2001-03-13,47.88,48.63,45.0,47.25,29561400,17.3412871778744,17.6129238817885,16.2982022348444,17.1131123465866,81620229.0799899,0.0,1.0
2001-03-14,48.19,49.63,46.13,46.13,32962000,17.4535636821589,17.9751061536739,16.7074682020749,16.7074682020749,91009424.1454946,0.0,1.0
2001-03-15,46.13,49.81,45.5,49.52,25938500,16.7074682020749,18.0402989626133,16.4792933707871,17.9352661037665,71617254.6628819,0.0,1.0
2001-03-16,44.25,45.88,43.56,44.63,24926500,16.0265655309303,16.6169226341035,15.7766597633293,16.1641947942467,68823081.4563034,0.0,1.0
2001-03-19,46.63,47.13,43.25,44.31,16895300,16.8885593380176,17.0696504739603,15.6643832590449,16.0482964672434,46648611.2421994,0.0,1.0
2001-03-20,42.81,47.5,42.81,47.25,24614000,15.5050230594153,17.2036579145579,15.5050230594153,17.1131123465866,67960256.2319399,0.0,1.0
2001-03-21,44.88,46.38,43.06,43.69,27852300,16.2547403622181,16.7980137700462,15.5955686273866,15.8237434586744,76901334.3889195,0.0,1.0
2001-03-22,49.44,49.56,46.0,46.0,36073900,17.9062915220157,17.9497533946419,16.6603845067298,16.6603845067298,99601506.7557234,0.0,1.0
2001-03-23,50.25,52.41,48.31,51.45,37761400,18.1996591622429,18.9819728695154,17.4970255547851,18.6342778885054,104260762.967286,0.0,1.0
2001-03-26,49.31,50.94,48.44,50.81,19035200,17.8592078266706,18.4495649298438,17.5441092501302,18.4024812344987,52556962.2745682,0.0,1.0
2001-03-27,50.88,51.44,47.88,48.5,30997000,18.4278339935307,18.6306560657865,17.3412871778744,17.5658401864434,85583979.1346975,0.0,1.0
2001-03-28,47.69,51.5,47.38,49.69,32253000,17.2724725462162,18.6523870020996,17.1601960419317,17.996837089987,89051846.2764588,0.0,1.0
2001-03-29,45.56,49.38,44.13,47.06,34291800,16.5010243071002,17.8845605857025,15.983103658304,17.0442977149283,94681056.0922418,0.0,1.0
2001-03-30,43.5,44.69,42.25,44.56,27592900,15.7549288270162,16.1859257305599,15.3022009871594,16.1388420352148,76185120.4266799,0.0,1.0
2001-04-02,40.0,44.13,38.88,43.38,34303900,14.4872908754172,15.983103658304,14.0816467309055,15.71146695439,94714464.6849292,0.0,1.0
2001-04-03,40.13,41.75,39.02,40.13,35947400,14.5343745707623,15.1211098512167,14.1323522489695,14.5343745707623,99252235.1049014,0.0,1.0
2001-04-04,37.81,40.31,36.56,39.94,38840000,13.6941116999881,14.5995673797017,13.2413838601313,14.4655599391041,107238821.485681,0.0,1.0
2001-04-05,42.25,42.88,39.67,39.88,30485000,15.3022009871594,15.5303758184472,14.367770725695,14.443829002791,84170326.2871006,0.0,1.0
2001-04-06,40.0,42.06,39.0,41.25,28846700,14.4872908754172,15.2333863555012,14.1251086035318,14.940018715274,79646913.2788618,0.0,1.0
2001-04-09,38.82,40.23,36.75,40.0,26704200,14.0599157945924,14.5705927979508,13.3101984917896,14.4872908754172,73731383.5406262,0.0,1.0
2001-04-10,42.75,44.0,38.27,39.16,30552500,15.4832921231021,15.9360199629589,13.8607155450554,14.1830577670334,84356696.5355632,0.0,1.0
2001-04-11,46.03,48.9,45.0,47.48,38597600,16.6712499748863,17.7107130951975,16.2982022348444,17.1964142691202,106569545.215647,0.0,1.0
2001-04-12,49.47,49.91,45.0,45.35,27665600,17.9171569901722,18.0765171898018,16.2982022348444,16.4249660300043,76385848.0868759,0.0,1.0
2001-04-16,47.92,49.75,46.85,48.04,25406800,17.3557744687498,18.0185680263001,16.9682394378324,17.3992363413761,70149209.3131411,0.0,1.0
2001-04-17,47.59,50.2,46.14,46.81,27883300,17.2362543190276,18.1815500486486,16.7110900247937,16.953752146957,76986926.6511764,0.0,1.0
2001-04-18,53.03,55.05,50.54,50.91,45868700,19.2065258780844,19.9381340672929,18.3046920210896,18.4386994616872,126645348.380027,0.0,1.0
2001-04-19,58.73,59.05,52.0,53.47,40814300,21.2709648278313,21.3868631548346,18.8334781380424,19.3658860777139,112689944.175155,0.0,1.0
2001-04-20,56.31,59.1,55.24,58.45,27803100,20.3944837298686,21.4049722684289,20.0069486989512,21.1695537917034,76765491.1855956,0.0,1.0
2001-04-23,52.73,55.11,52.05,54.5,22083400,19.0978711965187,19.9598650036061,18.8515872516366,19.7389338177559,60973166.5910631,0.0,1.0
2001-04-24,51.7,55.7,50.5,53.48,28020200,18.7248234564767,20.1735525440185,18.2902047302142,19.3695079004328,77364913.1254656,0.0,1.0
2001-04-25,53.18,54.32,49.25,51.85,33639300,19.2608532188672,19.6737410088166,17.8374768903574,18.7791507972596,92879477.0237709,0.0,1.0
2001-04-26,50.84,54.9,49.95,54.46,29077700,18.4133467026553,19.8838067265101,18.0910044806772,19.7244465268805,80284713.6847111,0.0,1.0
2001-04-27,53.89,54.17,51.51,52.53,19283100,19.5180026319058,19.6194136680337,18.6560088248185,19.0254347421416,53241424.2685514,0.0,1.0
2001-04-30,54.6,56.85,53.15,54.65,23985400,19.7751520449445,20.5900621566867,19.2499877507106,19.7932611585388,66224666.0366285,0.0,1.0
2001-05-01,55.04,55.8,52.2,54.81,25978500,19.9345122445741,20.209770771207,18.9059145924194,19.8512103220404,71727696.2916004,0.0,1.0
2001-05-02,54.69,56.56,54.09,56.0,20168900,19.8077484494142,20.4850292978399,19.5904390862829,20.2822072255841,55687154.1365229,0.0,1.0
2001-05-03,52.6,53.79,51.76,53.79,18463600,19.0507875011736,19.4817844047173,18.7465543927899,19.4817844047173,50978751.4001808,0.0,1.0
2001-05-04,51.53,53.15,50.13,50.5,20159500,18.6632524702562,19.2499877507106,18.1561972896166,18.2902047302142,55661200.3537741,0.0,1.0
2001-05-07,50.74,52.5,49.76,51.56,17228300,18.3771284754667,19.0145692739851,18.022189849019,18.6741179384128,47568037.8012811,0.0,1.0
2001-05-08,52.6,52.67,50.72,51.7,15456800,19.0507875011736,19.0761402602056,18.369884830029,18.7248234564767,42676854.1694098,0.0,1.0
2001-05-09,51.04,52.56,49.62,50.85,18273800,18.4857831570324,19.0363002102982,17.971484330955,18.4169685253741,50454705.8719112,0.0,1.0
2001-05-10,51.01,54.35,50.99,54.3,26421100,18.4749176888758,19.6846064769731,18.4676740434381,19.6664973633789,72949732.9133708,0.0,1.0
2001-05-11,51.71,52.7,50.82,51.29,13855900,18.7284452791956,19.0870057283622,18.4061030572176,18.5763287250037,38256704.0840228,0.0,1.0
2001-05-14,49.69,51.69,48.54,51.53,16694600,17.996837089987,18.7212016337579,17.5803274773188,18.6632524702562,46094470.3701043,0.0,1.0
2001-05-15,49.89,51.54,49.03,49.52,22057300,18.0692735443641,18.6668742929751,17.7577967905426,17.9352661037665,60901103.4283242,0.0,1.0
2001-05-16,54.1,54.27,48.76,49.17,34422400,19.5940609090018,19.6556318952223,17.6600075771336,17.8085023086066,95041648.0100077,0.0,1.0
2001-05-17,53.9,54.8,52.88,53.8,19854600,19.5216244546247,19.8475884993216,19.1521985373015,19.4854062274361,54819359.0388671,0.0,1.0
2001-05-18,55.0,55.1,53.0,53.03,13849400,19.9200249536987,19.9562431808872,19.1956604099278,19.2065258780844,38238757.319356,0.0,1.0
2001-05-21,57.52,58.0,54.75,54.8,21424000,20.8327242788499,21.0065717693549,19.8294793857273,19.8475884993216,59152536.3416383,0.0,1.0
2001-05-22,56.59,58.49,56.55,57.49,16253500,20.4958947659965,21.1840410825788,20.4814074751211,20.8218588106934,44876575.3094108,0.0,1.0
2001-05-23,52.94,55.78,52.7,55.6,17479400,19.1739294736147,20.2025271257693,19.0870057283622,20.1373343168299,48261335.1255615,0.0,1.0
2001-05-24,54.42,54.51,52.28,53.27,16904900,19.7099592360051,19.7425556404748,18.9348891741703,19.2934496233369,46675117.2330919,0.0,1.0
2001-05-25,53.71,55.74,53.69,54.99,13956600,19.4528098229665,20.1880398348939,19.4455661775287,19.9164031309798,38534740.8843216,0.0,1.0
2001-05-29,51.85,53.53,51.42,53.41,12026600,18.7791507972596,19.3876170140271,18.6234124203488,19.3441551414008,33205932.2986531,0.0,1.0
2001-05-30,48.95,50.7,48.48,50.6,19967800,17.7288222087918,18.3626411845913,17.5585965410056,18.3264229574028,55131908.8481406,0.0,1.0
2001-05-31,49.93,51.51,48.35,48.51,18348500,18.0837608352395,18.6560088248185,17.5115128456605,17.5694620091622,50660955.6135432,0.0,1.0
2001-06-01,51.32,52.19,49.32,51.35,17047600,18.5871941931603,18.9022927697006,17.8628296493894,18.5980596613168,47069117.7435451,0.0,1.0
2001-06-04,50.06,51.75,49.75,51.54,10448900,18.1308445305846,18.742932570071,18.0185680263001,18.6668742929751,28849838.3579231,0.0,1.0
2001-06-05,52.51,53.7,50.6,50.69,14848400,19.0181910967039,19.4491880002476,18.3264229574028,18.3590193618724,40997036.9966011,0.0,1.0
2001-06-06,52.66,53.85,51.2,52.66,16845700,19.0725184374867,19.5035153410304,18.543732320534,19.0725184374867,46511663.6225886,0.0,1.0
2001-06-07,56.02,56.1,52.24,52.24,21210500,20.2894508710218,20.3184254527726,18.9204018832949,18.9204018832949,58563054.1483531,0.0,1.0
2001-06-08,55.27,56.27,54.17,56.27,13761000,20.0178141671077,20.3799964389931,19.6194136680337,20.3799964389931,37994681.3198882,0.0,1.0
2001-06-11,53.62,54.3,53.22,54.26,9933200,19.4202134184968,19.6664973633789,19.2753405097426,19.6520100725034,27425969.6596695,0.0,1.0
2001-06-12,54.5,55.44,51.0,52.1,14671400,19.7389338177559,20.0793851533282,18.4712958661569,18.8696963652309,40508332.7895217,0.0,1.0
2001-06-13,53.77,56.48,53.58,54.59,16966900,19.4745407592796,20.4560547160891,19.4057261276213,19.7715302222256,46846301.7576055,0.0,1.0
2001-06-14,51.0,53.24,50.85,53.0,19140600,18.4712958661569,19.2825841551803,18.4169685253741,19.1956604099278,52847975.9662417,0.0,1.0
2001-06-15,49.91,52.0,48.81,50.2,20582800,18.0765171898018,18.8334781380424,17.6781166907278,18.1815500486486,56829948.8896878,0.0,1.0
2001-06-18,49.34,51.5,49.32,51.25,17081300,17.8700732948271,18.6523870020996,17.8628296493894,18.5618414341283,47162164.8157406,0.0,1.0
2001-06-19,48.31,51.77,47.25,51.6,23828200,17.4970255547851,18.7501762155087,17.1131123465866,18.6886052292882,65790630.4357649,0.0,1.0
2001-06-20,48.36,48.5,45.6,47.11,26786900,17.5151346683794,17.5658401864434,16.5155115979756,17.0624068285226,73959721.6080017,0.0,1.0
2001-06-21,47.62,49.03,46.83,47.79,20803700,17.2471197871842,17.7577967905426,16.9609957923947,17.3086907734047,57439862.7842857,0.0,1.0
2001-06-22,49.05,49.89,46.75,47.55,20588000,17.7650404359803,18.0692735443641,16.9320212106439,17.2217670281522,56844306.3014213,0.0,1.0
2001-06-25,49.87,50.1,48.61,49.55,13060800,18.0620298989264,18.14533182146,17.6056802363508,17.9461315719231,36061400.6091705,0.0,1.0
2001-06-26,50.21,51.0,48.39,48.91,18952000,18.1851718713674,18.4712958661569,17.526000136536,17.7143349179164,52327243.6868339,0.0,1.0
2001-06-27,48.47,49.96,48.22,49.93,17635700,17.5549747182868,18.0946263033961,17.4644291503154,18.0837608352395,48692885.7897792,0.0,1.0
2001-06-28,49.57,51.0,49.12,49.49,22581000,17.9533752173608,18.4712958661569,17.7903931950123,17.9244006356099,62347060.4523213,0.0,1.0
2001-06-29,49.1,52.95,48.0,50.13,20669800,17.7831495495746,19.1775512963335,17.3847490505006,18.1561972896166,57070159.4321506,0.0,1.0
2001-07-02,49.96,50.45,49.54,50.1,16077600,18.0946263033961,18.2720956166199,17.9425097492042,18.14533182146,44390908.2471211,0.0,1.0
2001-07-03,50.23,50.35,49.56,50.18,6576800,18.1924155168052,18.2358773894314,17.9497533946419,18.1743064032109,18158812.5938987,0.0,1.0
2001-07-05,48.68,49.5,48.41,49.25,11835800,17.6310329953827,17.9280224583288,17.5332437819737,17.8374768903574,32679125.7296659,0.0,1.0
2001-07-06,45.3,47.98,45.19,47.75,15527000,16.40685691641,17.3775054050629,16.3670168665026,17.2942034825293,42870679.2278107,0.0,1.0
2001-07-09,44.82,45.72,43.81,45.66,13636100,16.233009425905,16.5589734706019,15.8672053313007,16.5372425342887,37649827.3342145,0.0,1.0
2001-07-10,42.78,45.7,42.63,45.48,17141900,15.4941575912587,16.5517298251642,15.4398302504759,16.4720497253494,47329483.8832491,0.0,1.0
2001-07-11,44.06,44.24,42.16,43.0,15828600,15.957750899272,16.0229437082114,15.2696045826897,15.5738376910735,43703409.1083485,0.0,1.0
2001-07-12,46.43,47.0,45.5,45.7,19096000,16.8161228836405,17.0225667786152,16.4792933707871,16.5517298251642,52724833.5502205,0.0,1.0
2001-07-13,46.36,47.66,45.1,46.27,14012200,16.7907701246085,17.2616070780596,16.3344204620329,16.7581737201388,38688254.7482405,0.0,1.0
2001-07-16,41.95,46.9,41.66,46.0,27708500,15.1935463055938,16.9863485514267,15.088513446747,16.6603845067298,76504296.7336763,0.0,1.0
2001-07-17,44.57,44.8,39.88,40.51,38277500,16.1424638579336,16.2257657804673,14.443829002791,14.6720038340788,105685736.081827,0.0,1.0
2001-07-18,43.56,44.63,42.75,43.04,15965800,15.7766597633293,16.1641947942467,15.4832921231021,15.5883249819489,44082223.894853,0.0,1.0
2001-07-19,45.29,46.3,44.27,44.49,16763600,16.4032350936911,16.7690391882954,16.033809176368,16.1134892761828,46284982.1796438,0.0,1.0
2001-07-20,45.05,45.15,43.75,44.49,11975400,16.3163113484386,16.3525295756272,15.8454743949876,16.1134892761828,33064567.0138936,0.0,1.0
2001-07-23,43.58,45.07,43.5,44.89,9393500,15.783903408767,16.3235549938763,15.7549288270162,16.258362184937,25935835.984185,0.0,1.0
2001-07-24,42.95,44.4,42.08,43.31,11795300,15.5557285774792,16.0808928717131,15.2406300009389,15.686114195358,32567303.5805884,0.0,1.0
2001-07-25,43.78,43.84,42.0,43.15,12700400,15.8563398631441,15.8780707994573,15.2116554191881,15.6281650318563,35066321.5344167,0.0,1.0
2001-07-26,45.18,45.97,42.6,43.4,15447400,16.3633950437837,16.6495190385732,15.4289647823193,15.7187105998277,42650900.3866609,0.0,1.0
2001-07-27,46.26,47.23,45.45,45.65,15090400,16.75455189742,17.1058687011489,16.4611842571928,16.5336207115699,41665208.8503481,0.0,1.0
2001-07-30,46.59,47.35,45.98,46.79,11473500,16.8740720471422,17.1493305737751,16.6531408612921,16.9465085015193,31678800.6775479,0.0,1.0
2001-07-31,45.86,47.48,45.74,46.89,14320400,16.6096789886658,17.1964142691202,16.5662171160396,16.9827267287078,39539207.4975167,0.0,1.0
2001-08-01,48.3,48.95,47.17,47.61,19933000,17.4934037320663,17.7288222087918,17.0841377648357,17.2434979644653,55035824.6311554,0.0,1.0
2001-08-02,50.0,50.25,48.83,49.19,18983200,18.1091135942715,18.1996591622429,17.6853603361655,17.8157459540443,52413388.1572343,0.0,1.0
2001-08-03,49.6,50.01,49.15,49.67,10923900,17.9642406855173,18.1127354169904,17.8012586631689,17.9895934445493,30161332.6989555,0.0,1.0
2001-08-06,48.73,49.0,48.2,48.7,7725000,17.649142108977,17.7469313223861,17.4571855048777,17.6382766408204,21329039.5462638,0.0,1.0
2001-08-07,46.8,47.4,46.05,47.37,13636300,16.9501303242381,17.1674396873694,16.6784936203241,17.1565742192128,37650379.5423582,0.0,1.0
2001-08-08,44.74,47.64,44.45,46.6,13275600,16.2040348441541,17.2543634326219,16.0990019853074,16.877693869861,36654472.155389,0.0,1.0
2001-08-09,44.85,45.56,43.73,44.69,13010800,16.2438748940615,16.5010243071002,15.8382307495499,16.1859257305599,35923348.5732724,0.0,1.0
2001-08-10,44.48,45.35,43.35,44.86,15208800,16.1098674534639,16.4249660300043,15.7006014862334,16.2474967167804,41992116.071355,0.0,1.0
2001-08-13,44.84,45.22,43.64,44.85,11629200,16.2402530713427,16.3778823346591,15.8056343450802,16.2438748940615,32108694.7173347,0.0,1.0
2001-08-14,43.65,45.4,43.6,45.07,13419100,15.809256167799,16.4430751435985,15.7911470542048,16.3235549938763,37050681.4984167,0.0,1.0
2001-08-15,43.74,45.07,43.63,44.6,18733100,15.8418525722687,16.3235549938763,15.8020125223613,16.1533293260902,51722851.8736718,0.0,1.0
2001-08-16,44.7,44.74,42.54,43.01,14174000,16.1895475532787,16.2040348441541,15.4072338460062,15.5774595137923,39134991.1364069,0.0,1.0
2001-08-17,42.57,44.15,42.5,43.5,11479100,15.4180993141628,15.9903473037417,15.3927465551308,15.7549288270162,31694262.5055684,0.0,1.0
2001-08-20,43.24,44.2,42.7,42.8,11132200,15.660761436326,16.008456417336,15.4651830095079,15.5014012366964,30736457.4805071,0.0,1.0
2001-08-21,42.01,44.04,42.0,43.38,11531100,15.2152772419069,15.9505072538343,15.2116554191881,15.71146695439,31837836.6229026,0.0,1.0
2001-08-22,43.9,44.2,42.2,43.11,14319000,15.8998017357704,16.008456417336,15.2840918735651,15.6136777409809,39535342.0405114,0.0,1.0
2001-08-23,44.13,44.91,43.5,43.67,11572000,15.983103658304,16.2656058303747,15.7549288270162,15.8164998132367,31950763.1882673,0.0,1.0
2001-08-24,46.89,47.28,44.65,44.84,13468800,16.9827267287078,17.1239778147431,16.1714384396845,16.2402530713427,37187905.2220994,0.0,1.0
2001-08-27,47.25,48.16,46.51,46.83,10570600,17.1131123465866,17.4426982140023,16.8450974653914,16.9609957923947,29185857.0132991,0.0,1.0
2001-08-28,45.22,47.45,45.21,47.17,12487100,16.3778823346591,17.1855488009637,16.3742605119403,17.0841377648357,34477391.5492752,0.0,1.0
2001-08-29,43.76,45.68,43.3,45.53,12768100,15.8490962177064,16.5444861797264,15.6824923726391,16.4901588389436,35253243.9910228,0.0,1.0
2001-08-30,43.1,44.15,42.25,43.26,11874900,15.610055918262,15.9903473037417,15.3022009871594,15.6680050817637,32787082.4217383,0.0,1.0
2001-08-31,43.09,43.55,41.8,42.2,12489300,15.6064340955432,15.7730379406105,15.139218964811,15.2840918735651,34483465.8388546,0.0,1.0
2001-09-04,41.93,44.45,41.8,42.72,14498400,15.1863026601561,16.0990019853074,15.139218964811,15.4724266549456,40030672.745314,0.0,1.0
2001-09-05,42.07,43.06,40.3,42.05,22781600,15.23700817822,15.5955686273866,14.5959455569828,15.2297645327823,62900925.2203449,0.0,1.0
2001-09-06,40.2,41.62,39.97,40.99,21316100,14.5597273297943,15.0740261558716,14.4764254072606,14.8458513245838,58854620.04817,0.0,1.0
2001-09-07,40.28,41.86,39.96,39.97,22404900,14.5887019115451,15.1609499011241,14.4728035845418,14.4764254072606,61860841.1818882,0.0,1.0
2001-09-10,40.03,41.05,39.49,40.13,20423300,14.4981563435738,14.8675822608969,14.3025779167556,14.5343745707623,56389562.8951726,0.0,1.0
2001-09-17,36.65,38.53,36.05,37.02,23074000,13.273980264601,13.9548829357456,13.0566709014698,13.4079877051986,63708253.5262771,0.0,1.0
2001-09-18,33.12,37.08,33.11,37.05,24440600,11.9954768448454,13.4297186415117,11.9918550221266,13.4188531733552,67481491.7714455,0.0,1.0
2001-09-19,31.12,33.92,28.41,33.92,39823200,11.2711123010746,12.2852226623538,10.2895983442651,12.2852226623538,109953476.719582,0.0,1.0
2001-09-20,29.49,31.64,29.23,31.64,29010900,10.6807551979013,11.459447082455,10.5865878072111,11.459447082455,80100276.1647516,0.0,1.0
2001-09-21,29.24,29.54,27.25,29.54,28781500,10.59020962993,10.6988643114956,9.86946690887797,10.6988643114956,79466893.4240504,0.0,1.0
2001-09-24,29.34,30.64,28.94,30.18,23165600,10.6264278571185,11.0972648105696,10.4815549483643,10.9306609655023,63961164.8560426,0.0,1.0
2001-09-25,30.55,31.19,29.05,29.4,21793900,11.0646684060999,11.2964650601066,10.5213949982717,10.6481587934316,60173845.3032127,0.0,1.0
2001-09-26,29.13,31.23,28.82,30.87,16669300,10.5503695800226,11.310952350982,10.4380930757381,11.1805667331032,46024616.0399397,0.0,1.0
2001-09-27,27.87,29.25,27.05,29.05,17594300,10.0940199174469,10.5938314526488,9.79703045450088,10.5213949982717,48578578.7040557,0.0,1.0
2001-09-28,28.44,29.17,27.42,28.37,20230700,10.3004638124216,10.564856870898,9.93103789509849,10.2751110533897,55857786.4528932,0.0,1.0
2001-10-01,28.42,29.07,27.69,28.61,19035200,10.2932201669839,10.5286386437095,10.0288271085076,10.3620347986422,52556962.2745685,0.0,1.0
2001-10-02,27.5,28.5,27.01,28.15,17552800,9.96001247684933,10.3221947487348,9.78254316362547,10.1954309535749,48463995.51426,0.0,1.0
2001-10-03,30.34,30.65,26.59,30.65,28252600,10.9886101290039,11.1008866332884,9.63042660943359,11.1008866332884,78006578.9883204,0.0,1.0
2001-10-04,30.99,32.7,30.05,32.7,22314500,11.2240286057295,11.8433602906536,10.8835772701572,11.8433602906536,61611243.1009841,0.0,1.0
2001-10-05,31.55,32.03,29.4,32.03,15356400,11.4268506779853,11.6006981684903,10.6481587934316,11.6006981684903,42399645.6813263,0.0,1.0
2001-10-08,33.86,33.91,30.8,33.91,17939800,12.2634917260407,12.2816008396349,11.1552139740712,12.2816008396349,49532518.2721116,0.0,1.0
2001-10-09,31.15,33.3,31.0,33.14,18146900,11.2819777692311,12.0606696537848,11.2276504284483,12.0027204902832,50104329.8048021,0.0,1.0
2001-10-10,32.41,32.47,30.0,30.26,18942800,11.7383274318068,11.7600583681199,10.8654681565629,10.9596355472531,52301842.1122285,0.0,1.0
2001-10-11,35.86,36.01,32.76,32.81,23550200,12.9878562698115,13.0421836105943,11.8650912269667,11.883200340561,65023061.1161712,0.0,1.0
2001-10-12,35.16,35.65,33.0,34.8,18461700,12.7343286794917,12.9117979927156,11.9520149722192,12.603943061613,50973505.4228167,0.0,1.0
2001-10-15,33.64,34.1,32.75,33.66,15476400,12.1838116262259,12.3504154712932,11.8614694042478,12.1910552716636,42730970.5674817,0.0,1.0
2001-10-16,34.45,34.47,32.75,33.06,15760200,12.4771792664531,12.4844229118908,11.8614694042478,11.9737459085323,43514553.9232396,0.0,1.0
2001-10-17,32.14,35.45,32.03,35.4,19234700,11.6405382183977,12.8393615383385,11.6006981684903,12.8212524247442,53107789.897802,0.0,1.0
2001-10-18,31.6,32.84,31.0,31.99,15112200,11.4449597915796,11.8940658087175,11.2276504284483,11.5862108776149,41725399.5379996,0.0,1.0
2001-10-19,32.55,32.95,30.76,31.2,13629800,11.7890329498707,11.9339058586249,11.1407266831958,11.3000868828254,37632432.7776916,0.0,1.0
2001-10-22,34.77,34.8,31.7,31.95,20781600,12.5930775934564,12.603943061613,11.4811780187681,11.5717235867395,57378843.7844189,0.0,1.0
2001-10-23,33.87,35.63,33.52,34.95,20828900,12.2671135487595,12.9045543472779,12.1403497535996,12.6582704023958,57509441.0103786,0.0,1.0
2001-10-24,35.34,35.66,33.25,33.8,17224100,12.7995214884311,12.9154198154344,12.0425605401906,12.2417607897275,47556441.4302656,0.0,1.0
2001-10-25,37.43,37.9,33.62,34.91,21211700,13.5564824366716,13.7267081044578,12.1765679807882,12.6437831115204,58566367.3972149,0.0,1.0
2001-10-26,36.87,38.0,36.24,37.05,18013600,13.3536603644158,13.7629263316463,13.125485533128,13.4188531733552,49736283.0770974,0.0,1.0
2001-10-29,34.51,36.83,34.49,36.8,12692400,12.4989102027662,13.3391730735404,12.4916665573285,13.3283076053838,35044233.2086729,0.0,1.0
2001-10-30,33.25,34.65,32.75,34.65,15696500,12.0425605401906,12.5496157208302,11.8614694042478,12.5496157208302,43338675.6295053,0.0,1.0
2001-10-31,34.11,35.5,33.5,33.7,15350700,12.354037294012,12.8574706519328,12.1331061081619,12.205542562539,42383907.7492339,0.0,1.0
2001-11-01,36.99,37.05,33.72,35.01,19246400,13.3971222370421,13.4188531733552,12.2127862079767,12.6800013387089,53140094.0742019,0.0,1.0
2001-11-02,37.97,38.25,36.13,37.05,21419700,13.7520608634898,13.8534718996177,13.0856454832206,13.4188531733552,59140663.8665509,0.0,1.0
2001-11-05,38.46,39.51,37.95,38.36,14623100,13.9295301767136,14.3098215621933,13.7448172180521,13.8933119495251,40374974.5228441,0.0,1.0
2001-11-06,39.92,39.95,37.87,38.2,17087200,14.4583162936664,14.4691817618229,13.7158426363012,13.8353627860234,47178454.9559764,0.0,1.0
2001-11-07,39.34,40.9,39.15,40.9,16259700,14.2482505759728,14.8132549201141,14.1794359443146,14.8132549201141,44893693.7618622,0.0,1.0
2001-11-08,38.4,41.35,37.95,40.03,23243200,13.9077992404005,14.9762369424625,13.7448172180521,14.4981563435738,64175421.6157565,0.0,1.0
2001-11-09,38.57,39.47,37.99,38.33,15285400,13.969370226621,14.2953342713179,13.7593045089275,13.8824464813685,42203611.790351,0.0,1.0
2001-11-12,38.96,39.57,36.58,38.25,18622600,14.1106213126564,14.3315524985065,13.248627505569,13.8534718996177,51417756.8743367,0.0,1.0
2001-11-13,40.8,40.89,39.73,40.27,17510500,14.7770366929255,14.8096330973952,14.3895016620081,14.5850800888263,48347203.4918904,0.0,1.0
2001-11-14,40.71,42.18,39.4,41.36,22021800,14.7444402884559,15.2768482281274,14.2699815122859,14.9798587651814,60803086.4828363,0.0,1.0
2001-11-15,39.09,40.16,38.34,38.5,35081800,14.1577050080015,14.5452400389189,13.8860683040874,13.9440174675891,96862278.2594323,0.0,1.0
2001-11-16,39.26,39.85,39.01,39.39,14187700,14.219275994222,14.4329635346344,14.1287304262506,14.2663596895671,39172817.3942429,0.0,1.0
2001-11-19,38.84,39.65,37.92,39.65,16584700,14.0671594400301,14.3605270802573,13.7339517498955,14.3605270802573,45791031.9952001,0.0,1.0
2001-11-20,36.65,38.33,36.6,38.3,15202700,13.273980264601,13.8824464813685,13.2558711510067,13.871581013212,41975273.7229754,0.0,1.0
2001-11-21,37.99,38.27,36.45,38.27,13038500,13.7593045089275,13.8607155450554,13.2015438102239,13.8607155450554,35999829.4011599,0.0,1.0
2001-11-23,38.76,38.85,37.3,38.85,5185600,14.0381848582793,14.070781262749,13.5093987413265,14.070781262749,14317652.7470686,0.0,1.0
2001-11-26,40.06,40.53,38.42,38.51,15946000,14.5090218117303,14.6792474795165,13.9150428858382,13.9476392903079,44027555.2886373,0.0,1.0
2001-11-27,41.97,43.1,39.62,39.97,28477500,15.2007899510315,15.610055918262,14.3496616121007,14.4764254072606,78627537.0457899,0.0,1.0
2001-11-28,40.05,42.14,40.0,42.14,18269600,14.5053999890115,15.262360937252,14.4872908754172,15.262360937252,50443109.5008958,0.0,1.0
2001-11-29,41.45,41.65,39.53,40.04,17315500,15.0124551696511,15.0848916240282,14.3170652076311,14.5017781662926,47808800.5518874,0.0,1.0
2001-11-30,39.74,40.29,39.4,40.03,18161500,14.393123484727,14.592323734264,14.2699815122859,14.4981563435738,50144640.9992841,0.0,1.0
2001-12-03,39.27,40.38,38.82,40.38,13448400,14.2228978169408,14.6249201387337,14.0599157945924,14.6249201387337,37131579.991453,0.0,1.0
2001-12-04,42.43,42.5,39.37,40.24,18368100,15.3673937960988,15.3927465551308,14.2591160441294,14.5742146206697,50715072.0116152,0.0,1.0
2001-12-05,45.91,46.58,43.0,43.06,28640200,16.6277881022601,16.8704502244233,15.5738376910735,15.5955686273866,79076758.3706024,0.0,1.0
2001-12-06,45.48,46.27,44.87,46.27,18637400,16.4720497253494,16.7581737201388,16.2511185394992,16.7581737201388,51458620.2769625,0.0,1.0
2001-12-07,44.45,45.95,43.51,45.95,16622400,16.0990019853074,16.6422753931355,15.7585506497351,16.6422753931355,45895123.2302672,0.0,1.0
2001-12-10,43.57,45.4,43.32,43.88,15552900,15.7802815860482,16.4430751435985,15.6897360180768,15.8925580903327,42942190.1824059,0.0,1.0
2001-12-11,43.94,45.35,43.5,44.2,15901800,15.9142890266458,16.4249660300043,15.7549288270162,16.008456417336,43905517.2889032,0.0,1.0
2001-12-12,44.87,45.07,43.05,44.37,20278500,16.2511185394992,16.3235549938763,15.5919468046678,16.0700274035565,55989764.1992118,0.0,1.0
2001-12-13,41.08,43.14,41.06,42.98,19792200,14.8784477290535,15.6245432091375,14.8712040836158,15.5665940456358,54647070.0980662,0.0,1.0
2001-12-14,42.32,42.88,40.76,41.17,15430900,15.3275537461914,15.5303758184472,14.7625494020501,14.9110441335232,42605343.2148145,0.0,1.0
2001-12-17,43.2,43.78,42.1,42.12,13272100,15.6462741454506,15.8563398631441,15.2478736463766,15.2551172918143,36644808.512876,0.0,1.0
2001-12-18,42.75,43.9,42.43,43.55,12585700,15.4832921231021,15.8998017357704,15.3673937960988,15.7730379406105,34749630.1640664,0.0,1.0
2001-12-19,41.37,42.4,41.22,42.0,14294800,14.9834805879002,15.3565283279422,14.9291532471174,15.2116554191881,39468524.8551369,0.0,1.0
2001-12-20,39.56,41.45,39.25,41.0,15470300,14.3279306757876,15.0124551696511,14.2156541715031,14.8494731473026,42714128.2191023,0.0,1.0
2001-12-21,39.97,40.67,39.83,40.6,14431300,14.4764254072606,14.7299529975804,14.4257198891967,14.7046002385485,39845406.9131388,0.0,1.0
2001-12-24,40.12,40.35,39.99,39.99,2553900,14.5307527480435,14.6140546705771,14.4836690526983,14.4836690526983,7051421.88960555,0.0,1.0
2001-12-26,40.52,41.5,40.13,40.13,5440700,14.6756256567976,15.0305642832453,14.5343745707623,14.5343745707623,15021994.234221,0.0,1.0
2001-12-27,41.02,41.39,40.69,40.76,5077700,14.8567167927403,14.990724233338,14.7371966430181,14.7625494020501,14019736.4536005,0.0,1.0
2001-12-28,41.81,42.0,41.2,41.44,6321800,15.1428407875298,15.2116554191881,14.9219096016797,15.0088333469322,17454747.2108182,0.0,1.0
2001-12-31,40.1,41.93,40.1,41.61,7265900,14.5235091026057,15.1863026601561,14.5235091026057,15.0704043331527,20061445.7526471,0.0,1.0
2002-01-02,41.67,41.68,40.23,40.85,9640800,15.0921352694659,15.0957570921847,14.5705927979508,14.7951458065198,26618641.3537372,0.0,1.0
2002-01-03,45.49,45.86,41.83,45.86,22333800,16.4756715480682,16.6096789886658,15.1500844329675,16.6096789886658,61664531.186841,0.0,1.0
2002-01-04,45.22,46.24,44.45,45.75,14699200,16.3778823346591,16.7473082519823,16.0990019853074,16.5698389387584,40585089.7214811,0.0,1.0
2002-01-07,44.74,46.37,44.62,45.79,12661800,16.2040348441541,16.7943919473274,16.1605729715279,16.5843262296338,34959745.3627034,0.0,1.0
2002-01-08,45.78,46.32,44.5,44.95,13158100,16.580704406915,16.7762828337331,16.1171110989016,16.2800931212501,36330049.8710283,0.0,1.0
2002-01-09,46.68,48.0,46.2,46.56,19914100,16.9066684516119,17.3847490505006,16.7328209611069,16.8632065789856,54983640.9615859,0.0,1.0
2002-01-10,45.99,46.86,45.3,46.31,13634800,16.6567626840109,16.9718612605513,16.40685691641,16.7726610110143,37646237.9812813,0.0,1.0
2002-01-11,45.01,46.8,44.67,46.21,14658300,16.3018240575632,16.9501303242381,16.1786820851222,16.7364427838257,40472163.1561163,0.0,1.0
2002-01-14,45.31,46.69,44.65,44.74,19176100,16.4104787391288,16.9102902743307,16.1714384396845,16.2040348441541,52945992.9117294,0.0,1.0
2002-01-15,45.61,46.29,42.81,45.38,20262900,16.5191334206945,16.7654173655766,15.5050230594153,16.4358314981608,55946691.9640113,0.0,1.0
2002-01-16,41.55,42.64,41.5,42.54,32402200,15.0486733968396,15.4434520731947,15.0305642832453,15.4072338460062,89463793.5515792,0.0,1.0
2002-01-17,41.6,42.38,40.01,42.31,26274200,15.0667825104339,15.3492846825045,14.4909126981361,15.3239319234725,72544136.0319021,0.0,1.0
2002-01-18,40.35,41.1,39.92,40.04,15591900,14.6140546705771,14.8856913744912,14.4583162936664,14.5017781662926,43049870.7704065,0.0,1.0
2002-01-22,39.49,40.85,39.0,40.85,17259300,14.3025779167556,14.7951458065198,14.1251086035318,14.7951458065198,47653630.0635381,0.0,1.0
2002-01-23,41.24,41.73,40.29,41.73,17335200,14.9363968925551,15.113866205779,14.592323734264,15.113866205779,47863193.0540314,0.0,1.0
2002-01-24,40.03,42.44,39.97,41.41,18946000,14.4981563435738,15.3710156188177,14.4764254072606,14.9979678787757,52310677.4425259,0.0,1.0
2002-01-25,42.14,42.4,40.04,40.19,13068200,15.262360937252,15.3565283279422,14.5017781662926,14.5561055070754,36081832.3104835,0.0,1.0
2002-01-28,42.89,43.49,41.85,42.54,16202400,15.5339976411661,15.7513070042974,15.1573280784052,15.4072338460062,44735486.1287229,0.0,1.0
2002-01-29,41.31,43.33,40.93,42.39,15666500,14.9617496515871,15.6933578407957,14.8241203882707,15.3529065052234,43255844.4079666,0.0,1.0
2002-01-30,43.16,43.2,41.0,41.51,19585500,15.6317868545752,15.6462741454506,14.8494731473026,15.0341861059642,54076362.9816632,0.0,1.0
2002-01-31,43.65,44.0,42.66,43.61,15379900,15.809256167799,15.9360199629589,15.4506957186324,15.7947688769236,42464530.1381984,0.0,1.0
2002-02-01,42.95,44.09,42.26,44.09,16594000,15.5557285774792,15.9686163674286,15.3058228098783,15.9686163674286,45816709.6738772,0.0,1.0
2002-02-04,43.98,44.7,43.52,43.85,25229100,15.9287763175212,16.1895475532787,15.7621724724539,15.8816926221761,69658572.3775591,0.0,1.0
2002-02-05,44.44,45.2,43.52,43.54,19934600,16.0953801625885,16.3706386892214,15.7621724724539,15.7694161178916,55040242.2963042,0.0,1.0
2002-02-06,44.65,45.09,43.26,45.09,16145000,16.1714384396845,16.330798639314,15.6680050817637,16.330798639314,44577002.3915117,0.0,1.0
2002-02-07,41.82,44.94,41.82,44.3,20522800,15.1464626102487,16.2764712985312,15.1464626102487,16.0446746445246,56664286.44661,0.0,1.0
2002-02-08,43.08,43.26,41.43,42.41,22991300,15.6028122728243,15.6680050817637,15.0052115242134,15.3601501506611,63479915.4589017,0.0,1.0
2002-02-11,45.68,45.75,43.72,43.81,20640800,16.5444861797264,16.5698389387584,15.834608926831,15.8672053313007,56990089.2513298,0.0,1.0
2002-02-12,44.71,45.97,44.41,44.91,23523900,16.1931693759976,16.6495190385732,16.0845146944319,16.2656058303747,64950445.7452885,0.0,1.0
2002-02-13,47.96,48.02,45.27,45.34,39570500,17.3702617596252,17.3919926959384,16.3959914482534,16.4213442072854,109255761.730153,0.0,1.0
2002-02-14,47.32,48.65,46.77,47.67,23128500,17.1384651056186,17.6201675272262,16.9392648560816,17.2652289007785,63858730.2454059,0.0,1.0
2002-02-15,47.2,47.85,46.71,47.85,16509000,17.0950032329923,17.3304217097178,16.9175339197684,17.3304217097178,45582021.2128503,0.0,1.0
2002-02-19,45.8,46.77,45.3,46.45,19939400,16.5879480523527,16.9392648560816,16.40685691641,16.8233665290782,55053495.2917504,0.0,1.0
2002-02-20,46.57,46.6,44.9,46.6,20980000,16.8668284017045,16.877693869861,16.2619840076558,16.877693869861,57926634.2628626,0.0,1.0
2002-02-21,43.27,46.0,42.96,45.93,26926800,15.6716269044826,16.6603845067298,15.5593504001981,16.6350317476978,74345991.2044446,0.0,1.0
2002-02-22,42.48,44.2,41.85,43.48,24408200,15.3855029096931,16.008456417336,15.1573280784052,15.7476851815785,67392034.0521831,0.0,1.0
2002-02-25,44.93,45.53,42.8,42.85,20311100,16.2728494758124,16.4901588389436,15.5014012366964,15.5195103502907,56079774.1266172,0.0,1.0
2002-02-26,44.57,45.44,43.72,44.95,16094800,16.1424638579336,16.4575624344739,15.834608926831,16.2800931212501,44438398.1474701,0.0,1.0
2002-02-27,44.27,45.98,43.96,44.99,17708300,16.033809176368,16.6531408612921,15.9215326720835,16.2945804121255,48893337.3459033,0.0,1.0
2002-02-28,43.47,45.22,43.39,44.25,19272900,15.7440633588596,16.3778823346591,15.7150887771088,16.0265655309303,53213261.6532283,0.0,1.0
2002-03-01,47.98,48.0,44.5,44.56,26547500,17.3775054050629,17.3847490505006,16.1171110989016,16.1388420352148,73298728.4601215,0.0,1.0
2002-03-04,50.06,50.57,47.7,47.8,27981100,18.1308445305846,18.3155574892462,17.276094368935,17.3123125961236,77256956.4333932,0.0,1.0
2002-03-05,50.97,51.73,49.52,49.58,22646500,18.4604303980004,18.7356889246333,17.9352661037665,17.9569970400796,62527908.6193478,0.0,1.0
2002-03-06,50.54,51.13,49.1,50.4,17657800,18.3046920210896,18.518379561502,17.7831495495746,18.2539865030257,48753904.7896463,0.0,1.0
2002-03-07,51.36,52.05,50.15,51.48,21041300,18.6016814840357,18.8515872516366,18.1634409350543,18.6451433566619,58095886.0588738,0.0,1.0
2002-03-08,53.53,54.39,52.4,52.51,24227900,19.3876170140271,19.6990937678485,18.9783510467965,19.0181910967039,66894218.4107344,0.0,1.0
2002-03-11,51.79,53.34,51.06,52.56,19642000,18.7574198609464,19.3188023823688,18.4930268024701,19.0363002102982,54232361.7822283,0.0,1.0
2002-03-12,50.66,50.81,49.76,50.81,17737600,18.3481538937159,18.4024812344987,18.022189849019,18.4024812344987,48974235.8389396,0.0,1.0
2002-03-13,49.49,50.34,48.73,49.25,20209000,17.9244006356099,18.2322555667125,17.649142108977,17.8374768903574,55797871.8693134,0.0,1.0
2002-03-14,49.29,50.34,49.25,50.34,15433500,17.8519641812328,18.2322555667125,17.8374768903574,18.2322555667125,42612521.9206813,0.0,1.0
2002-03-15,50.72,50.76,48.81,50.1,14808800,18.369884830029,18.3843721209044,17.6781166907278,18.14533182146,40887699.7841698,0.0,1.0
2002-03-18,51.82,52.72,51.1,51.85,21404100,18.768285329103,19.0942493737999,18.5075140933455,18.7791507972596,59097591.6313507,0.0,1.0
2002-03-19,52.57,52.85,51.68,52.32,12869000,19.0399220330171,19.141333069145,18.717579811039,18.9493764650457,35531832.9994651,0.0,1.0
2002-03-20,51.0,52.09,50.96,51.67,12814500,18.4712958661569,18.8660745425121,18.4568085752815,18.7139579883202,35381356.2803363,0.0,1.0
2002-03-21,52.02,52.33,50.66,52.33,12754200,18.8407217834801,18.9529982877646,18.3481538937159,18.9529982877646,35214865.525043,0.0,1.0
2002-03-22,51.53,53.4,51.52,53.0,18087000,18.6632524702562,19.340533318682,18.6596306475374,19.1956604099278,49938943.4657959,0.0,1.0
2002-03-25,51.28,52.98,51.19,52.35,17922400,18.5727069022849,19.1884167644901,18.5401104978152,18.9602419332023,49484476.163619,0.0,1.0
2002-03-26,52.35,52.94,50.37,50.97,18381900,18.9602419332023,19.1739294736147,18.2431210348691,18.4604303980004,50753174.373523,0.0,1.0
2002-03-27,51.97,52.4,51.3,52.19,12670000,18.8226126698858,18.9783510467965,18.5799505477226,18.9022927697006,34982385.8965906,0.0,1.0
2002-03-28,54.27,54.4,53.21,53.22,17926400,19.6556318952223,19.7027155905674,19.2717186870237,19.2753405097426,49495520.326491,0.0,1.0
2002-04-01,55.52,55.9,53.28,55.9,17360400,20.1083597350791,20.2459889983955,19.2970714460557,20.2459889983955,47932771.2801239,0.0,1.0
2002-04-02,54.03,54.69,53.93,54.55,15998200,19.5687081499698,19.8077484494142,19.5324899227812,19.7570429313502,44171681.6141148,0.0,1.0
2002-04-03,53.19,54.55,52.55,53.78,18552400,19.264475041586,19.7570429313502,19.0326783875793,19.4781625819984,51223931.8159359,0.0,1.0
2002-04-04,54.1,54.6,52.62,52.97,17899100,19.5940609090018,19.7751520449445,19.0580311466113,19.1847949417712,49420143.9148905,0.0,1.0
2002-04-05,52.4,54.91,52.21,54.78,15820200,18.9783510467965,19.887428549229,18.9095364151383,19.8403448538839,43680216.3663175,0.0,1.0
2002-04-08,53.03,53.1,50.16,51.0,22095400,19.2065258780844,19.2318786371163,18.1670627577732,18.4712958661569,61006299.0796784,0.0,1.0
2002-04-09,51.36,53.84,51.0,52.95,17989700,18.6016814840357,19.4998935183116,18.4712958661569,19.1775512963335,49670294.203938,0.0,1.0
2002-04-10,51.01,51.81,49.49,51.73,24172700,18.4749176888758,18.7646635063841,17.9244006356099,18.7356889246333,66741808.9631029,0.0,1.0
2002-04-11,50.43,51.78,50.07,50.41,19826600,18.2648519711822,18.7537980382276,18.1344663533035,18.2576083257445,54742049.8987643,0.0,1.0
2002-04-12,50.6,51.18,49.55,50.99,16465400,18.3264229574028,18.5364886750963,17.9461315719231,18.4676740434381,45461639.8375471,0.0,1.0
2002-04-15,51.44,51.97,50.45,50.85,16934200,18.6306560657865,18.8226126698858,18.2720956166199,18.4169685253741,46756015.7261282,0.0,1.0
2002-04-16,54.16,54.34,53.5,53.59,19010900,19.6157918453149,19.6809846542543,19.3767515458705,19.4093479503402,52489868.9851218,0.0,1.0
2002-04-17,27.3,27.86,26.86,27.47,11364900,19.7751520449445,20.1807961894562,19.4564316456853,19.8982940173855,15689475.8277885,0.0,2.0
2002-04-18,26.71,27.19,25.8,27.08,29809500,19.3477769641197,19.6954719451297,18.6886052292882,19.6157918453149,41152621.6410582,0.0,1.0
2002-04-19,26.48,27.09,26.0,27.0,23107600,19.1811731190524,19.6230354907526,18.8334781380424,19.5578426818132,31900512.2472003,0.0,1.0
2002-04-22,26.06,26.43,25.5,26.25,16945900,18.8769400106686,19.1449548918638,18.4712958661569,19.0145692739851,23394159.9512642,0.0,1.0
2002-04-23,25.9,26.49,25.62,26.49,24110000,18.7610416836653,19.1884167644901,18.5582196114094,19.1884167644901,33284345.8550433,0.0,1.0
2002-04-24,25.0,26.47,24.68,26.09,22705100,18.1091135942715,19.1739294736147,17.8773169402648,18.8986709469817,31344852.8027103,0.0,1.0
2002-04-25,25.23,25.64,24.37,24.63,28004900,18.2757174393388,18.5727069022849,17.6527639316959,17.8410987130763,38661334.6012403,0.0,1.0
2002-04-26,23.77,25.69,23.56,25.53,29180700,17.2181452054333,18.6089251294734,17.0660286512415,18.4930268024701,40284550.4393308,0.0,1.0
2002-04-29,23.94,24.5,23.37,24.15,25770600,17.3412871778744,17.7469313223861,16.928399387925,17.4934037320663,35576837.963168,0.0,1.0
2002-04-30,24.32,25.18,23.8,24.0,24989600,17.6165457045073,18.2394992121503,17.2398761417465,17.3847490505006,34498651.5628035,0.0,1.0
2002-05-01,24.4,24.81,23.51,24.25,25109000,17.674494868009,17.971484330955,17.0298104240529,17.5658401864434,34663485.6936658,0.0,1.0
2002-05-02,22.87,25.07,22.5,24.57,34764400,16.5662171160396,18.1598191123355,16.2982022348444,17.79763684045,47992961.9677755,0.0,1.0
2002-05-03,22.17,22.9,21.65,22.89,31087500,16.0591619354,16.5879480523527,15.6824923726391,16.580704406915,42916926.6598365,0.0,1.0
2002-05-06,22.12,23.33,22.1,22.12,21825200,16.0229437082114,16.8994248061742,16.008456417336,16.0229437082114,30130132.9388425,0.0,1.0
2002-05-07,22.32,22.93,21.81,22.47,24878100,16.1678166169656,16.6096789886658,15.7983906996425,16.2764712985312,34344723.542777,0.0,1.0
2002-05-08,25.56,25.78,23.85,23.9,36714100,18.5147577387832,18.6741179384128,17.276094368935,17.3123125961236,50684562.5116817,0.0,1.0
2002-05-09,25.26,26.13,25.0,25.14,35306000,18.2974483756519,18.9276455287326,18.1091135942715,18.2105246303994,48740651.7942,0.0,1.0
2002-05-10,23.7,25.7,23.44,25.69,30757100,17.1674396873694,18.6161687749111,16.979104905989,18.6089251294734,42460802.7332291,0.0,1.0
2002-05-13,25.58,25.7,24.17,24.65,32640000,18.5292450296586,18.6161687749111,17.5078910229417,17.8555860039517,45060184.5171553,0.0,1.0
2002-05-14,26.64,27.72,26.25,27.0,46340900,19.2970714460557,20.0793851533282,19.0145692739851,19.5578426818132,63974555.9035247,0.0,1.0
2002-05-15,26.75,27.5,25.7,26.49,52615900,19.3767515458705,19.9200249536987,18.6161687749111,19.1884167644901,72637321.1561334,0.0,1.0
2002-05-16,27.13,27.19,26.03,26.52,29150000,19.6520100725034,19.6954719451297,18.8552090743555,19.2101477008032,40242168.4643101,0.0,1.0
2002-05-17,27.31,27.5,26.37,27.15,37679600,19.7823956903822,19.9200249536987,19.1014930192376,19.6664973633789,52017454.9182784,0.0,1.0
2002-05-20,26.78,27.18,26.5,26.59,19760400,19.3984824821836,19.688228299692,19.1956604099278,19.2608532188672,27279634.5016176,0.0,1.0
2002-05-21,26.31,27.35,26.0,27.02,23222200,19.0580311466113,19.811370272133,18.8334781380424,19.5723299726886,32058719.8803397,0.0,1.0
2002-05-22,26.16,26.72,25.2,25.99,27992600,18.9493764650457,19.3550206095574,18.2539865030257,18.8262344926047,38644354.2008248,0.0,1.0
2002-05-23,25.57,26.38,24.76,26.32,30004900,18.5220013842209,19.1087366646753,17.9352661037665,19.065274792049,41422375.3192032,0.0,1.0
2002-05-24,23.8,24.16,23.35,23.99,42587100,17.2398761417465,17.500647377504,16.9139120970496,17.3775054050629,58792358.5799799,0.0,1.0
2002-05-28,24.12,24.36,23.63,24.14,22581800,17.4716727957531,17.6455202862582,17.1167341693054,17.4861600866286,31174634.642448,0.0,1.0
2002-05-29,23.1,23.75,23.08,23.52,23226300,16.7328209611069,17.2036579145579,16.7183336702315,17.0370540694906,32064380.0138114,0.0,1.0
2002-05-30,22.59,22.83,21.81,22.7,38167000,16.3633950437837,16.5372425342887,15.7983906996425,16.4430751435985,52690320.541246,0.0,1.0
2002-05-31,22.18,23.2,22.1,23.0,23504300,16.0664055808377,16.805257415484,16.008456417336,16.6603845067298,32448164.6736082,0.0,1.0
2002-06-03,21.43,22.34,21.3,22.2,25103800,15.5231321730095,16.182303907841,15.4289647823193,16.0808928717131,34656306.9877992,0.0,1.0
2002-06-04,22.0,22.19,20.7,21.32,36390900,15.9360199629589,16.0736492262754,14.9943460560568,15.4434520731947,50238378.331659,0.0,1.0
2002-06-05,22.35,22.62,21.72,22.1,29018600,16.1895475532787,16.3851259800969,15.7331978907031,16.008456417336,40060768.0891399,0.0,1.0
2002-06-06,20.92,22.15,20.7,21.84,31490800,15.1537062556864,16.0446746445246,14.9943460560568,15.8201216359556,43473690.5206138,0.0,1.0
2002-06-07,20.62,23.0,19.25,19.36,42218500,14.9363968925551,16.6603845067298,13.9440174675891,14.0236975674039,58283498.7756595,0.0,1.0
2002-06-10,20.46,21.16,20.1,20.69,17277100,14.8204985655518,15.3275537461914,14.5597273297943,14.9871024106191,23851388.2941588,0.0,1.0
2002-06-11,19.59,21.0,19.54,20.99,21784100,14.1903014124712,15.2116554191881,14.1540831852826,15.2044117737504,30073393.5520882,0.0,1.0
2002-06-12,20.7,20.79,19.38,19.56,33568300,14.9943460560568,15.0595388649962,14.0381848582793,14.168570476158,46341721.5663979,0.0,1.0
2002-06-13,20.38,21.25,19.94,20.51,27326700,14.7625494020501,15.3927465551308,14.443829002791,14.8567167927403,37725065.6937791,0.0,1.0
2002-06-14,19.83,20.1,18.94,19.35,29897000,14.3641489029762,14.5597273297943,13.7194644590201,14.0164539219661,41273417.172469,0.0,1.0
2002-06-17,21.04,21.33,20.15,20.31,24591200,15.2406300009389,15.4506957186324,14.5959455569828,14.7118438839862,33948652.2517852,0.0,1.0
2002-06-18,20.46,21.73,20.44,20.75,30528000,14.8204985655518,15.7404415361408,14.8060112746764,15.0305642832453,42144525.5189865,0.0,1.0
2002-06-19,19.69,20.5,19.51,20.04,27575800,14.2627378668482,14.8494731473026,14.1323522489695,14.516265457168,38068953.3152014,0.0,1.0
2002-06-20,19.19,20.14,18.85,19.85,30253600,13.9005555949628,14.5887019115451,13.6542716500807,14.3786361938516,41765710.732482,0.0,1.0
2002-06-21,18.76,19.44,18.49,18.49,28178300,13.5890788411413,14.0816467309055,13.3935004143232,13.3935004143232,38900716.8314878,0.0,1.0
2002-06-24,19.87,20.2,18.41,18.41,33447800,14.393123484727,14.6321637841714,13.3355512508215,13.3355512508215,46175368.8631405,0.0,1.0
2002-06-25,19.8,20.68,19.05,20.38,39955700,14.342417966663,14.9798587651814,13.7991445588349,14.7625494020501,55159657.3073562,0.0,1.0
2002-06-26,18.99,19.47,18.09,18.69,43577600,13.7556826862086,14.1033776672186,13.1037545968149,13.5383733230774,60159763.9955513,0.0,1.0
2002-06-27,19.96,20.15,19.03,19.66,38681900,14.4583162936664,14.5959455569828,13.7846572679595,14.2410069305351,53401150.4740854,0.0,1.0
2002-06-28,19.02,20.25,18.92,19.6,36771500,13.7774136225218,14.6683820113599,13.7049771681447,14.1975450579089,50763804.3802871,0.0,1.0
2002-07-01,18.03,19.2,17.94,18.95,31204900,13.0602927241886,13.9077992404005,12.9950999152492,13.7267081044578,43078999.7499811,0.0,1.0
2002-07-02,16.97,17.9,16.92,17.89,46063200,12.2924663077915,12.9661253334984,12.256248080603,12.9588816880607,63591185.3998354,0.0,1.0
2002-07-03,17.99,18.17,16.67,16.72,29506600,13.0313181424378,13.1617037603165,12.0751569446602,12.1113751718488,40734462.0243227,0.0,1.0
2002-07-05,19.93,19.95,18.84,18.85,21961900,14.4365853573532,14.4510726482287,13.647028004643,13.6542716500807,30318850.0719153,0.0,1.0
2002-07-08,19.0,20.06,18.55,19.73,27396600,13.7629263316463,14.5307527480435,13.4369622869495,14.2917124485991,37821564.066872,0.0,1.0
2002-07-09,17.72,18.24,17.5,18.1,32862400,12.8357397156196,13.2124092783805,12.6763795159901,13.1109982422526,45367212.244993,0.0,1.0
2002-07-10,16.67,18.25,16.6,18.24,31625000,12.0751569446602,13.2196529238182,12.0244514265963,13.2124092783805,43658956.3527893,0.0,1.0
2002-07-11,18.23,18.52,16.34,16.62,46685300,13.2051656329428,13.4152313506363,11.8361166452159,12.0389387174717,64450007.1151577,0.0,1.0
2002-07-12,18.48,19.0,17.96,18.88,31867100,13.3862567688855,13.7629263316463,13.0095872061246,13.6760025863938,43993180.3316985,0.0,1.0
2002-07-15,19.4,19.45,17.8,18.13,32897400,14.0526721491547,14.0888903763432,12.8936888791213,13.1327291785657,45415530.4575571,0.0,1.0
2002-07-16,18.4,19.98,18.25,19.09,35014800,13.3283076053838,14.4728035845418,13.2196529238182,13.8281191405857,48338644.2656646,0.0,1.0
2002-07-17,17.99,19.71,17.5,19.36,47450700,13.0313181424378,14.2772251577237,12.6763795159901,14.0236975674039,65506657.3979221,0.0,1.0
2002-07-18,17.15,18.29,17.03,17.96,29983200,12.4228519256702,13.248627505569,12.3359281804177,13.0095872061246,41392418.0274135,0.0,1.0
2002-07-19,16.8,17.6,16.64,16.7,27156600,12.1693243353505,12.7488159703671,12.0534260083471,12.0968878809734,37490239.1807162,0.0,1.0
2002-07-22,16.83,17.48,16.5,17.0,33317600,12.1910552716636,12.6618922251146,11.9520149722192,12.3141972441046,45995625.1124011,0.0,1.0
2002-07-23,15.58,16.94,15.5,16.54,39553200,11.28559959195,12.2707353714784,11.2276504284483,11.98098955397,54603997.8628661,0.0,1.0
2002-07-24,16.55,16.57,15.04,15.12,42787400,11.9882331994077,12.0027204902832,10.8944427383137,10.9523919018154,59068876.8078841,0.0,1.0
2002-07-25,14.23,15.54,13.55,15.39,83413600,10.3077074578593,11.2566250101992,9.81513956809516,11.1479703286335,115154173.015938,0.0,1.0
2002-07-26,14.32,15.08,13.74,15.07,49531400,10.3729002667987,10.9234173200646,9.95276883141162,10.9161736746269,68379106.1088551,0.0,1.0
2002-07-29,15.1,15.34,14.46,14.94,37582700,10.93790461094,11.111752101445,10.4743113029266,10.8220062839367,51883682.495493,0.0,1.0
2002-07-30,15.7,15.82,14.8,14.84,29819700,11.3725233372025,11.459447082455,10.7205952478087,10.7495698295596,41166702.9487199,0.0,1.0
2002-07-31,14.87,15.5,14.68,15.35,27523300,10.7713007658727,11.2276504284483,10.6336715025562,11.1189957468827,37996475.9963548,0.0,1.0
2002-08-01,14.02,15.04,13.9,14.93,32102000,10.1555909036675,10.8944427383137,10.068667158415,10.8147626384989,44317464.5640231,0.0,1.0
2002-08-02,13.7,14.01,13.14,13.85,34426500,9.92379424966078,10.1483472582297,9.5181501051491,10.0324489312264,47526484.1384758,0.0,1.0
2002-08-05,12.76,13.75,12.58,13.53,26529000,9.24289157851618,9.96001247684933,9.11250596063742,9.80065227721974,36623824.6034195,0.0,1.0
2002-08-06,13.56,14.08,13.0,13.0,29631000,9.82238321353286,10.1990527762937,9.41673906902118,9.41673906902118,40906198.7569801,0.0,1.0
2002-08-07,13.56,14.33,12.76,14.07,29831800,9.82238321353286,10.3801439122364,9.24289157851618,10.191809130856,41183407.2450636,0.0,1.0
2002-08-08,14.35,14.37,13.08,13.43,31963400,10.3946312031118,10.4091184939873,9.47468823252285,9.72821582284265,44126124.4422687,0.0,1.0
2002-08-09,13.86,14.2,13.6,13.98,24939500,10.0396925766641,10.2859765215462,9.8513577952837,10.1266163219166,34429487.4928186,0.0,1.0
2002-08-12,13.58,13.75,13.15,13.33,20844900,9.83687050440828,9.96001247684933,9.52539375058681,9.65577936846557,28776808.8309329,0.0,1.0
2002-08-13,13.46,14.22,13.25,13.65,35503600,9.74994675915578,10.3004638124216,9.5978302049639,9.88757602247224,49013442.6171347,0.0,1.0
2002-08-14,14.42,14.47,12.9,13.11,45063900,10.4453367211758,10.4815549483643,9.3443026146441,9.49641916883598,62211631.4051053,0.0,1.0
2002-08-15,13.86,14.75,13.45,14.43,32965400,10.0396925766641,10.6843770206202,9.74270311371807,10.4525803666135,45509405.841968,0.0,1.0
2002-08-16,14.7,15.0,13.48,13.49,32968800,10.6481587934316,10.8654681565629,9.76443405003119,9.7716776954689,45514099.6111886,0.0,1.0
2002-08-19,15.47,15.77,14.51,14.56,28118900,11.2059194921352,11.4232288552665,10.5105295301152,10.5467477573037,38818713.9221642,0.0,1.0
2002-08-20,15.03,15.44,14.81,15.14,28785500,10.887199092876,11.1841885558221,10.7278388932464,10.9668791926908,39738968.7934613,0.0,1.0
2002-08-21,16.04,16.05,15.17,15.43,30108500,11.6188072820846,11.6260509275223,10.9886101290039,11.1769449103844,41565397.2283937,0.0,1.0
2002-08-22,16.17,16.66,15.76,15.83,31542100,11.7129746727748,12.0679132992225,11.4159852098288,11.4666907278927,43544511.2150296,0.0,1.0
2002-08-23,15.08,15.85,15.05,15.7,26542300,10.9234173200646,11.4811780187681,10.9016863837514,11.3725233372025,36642185.5241939,0.0,1.0
2002-08-26,14.96,15.18,14.52,15.15,24736100,10.8364935748121,10.9958537744417,10.5177731755529,10.9741228381285,34148689.6518016,0.0,1.0
2002-08-27,13.93,14.96,13.88,14.91,30406000,10.0903980947281,10.8364935748121,10.0541798675395,10.8002753476235,41976102.0351906,0.0,1.0
2002-08-28,13.25,13.98,13.2,13.66,25837300,9.5978302049639,10.1266163219166,9.56161197777535,9.89481966790995,35668918.671112,0.0,1.0
2002-08-29,13.44,13.78,13.0,13.04,24756300,9.73545946828036,9.98174341316245,9.41673906902118,9.44571365077202,34176576.1630531,0.0,1.0
2002-08-30,13.36,13.75,13.05,13.1,22279300,9.67751030477869,9.96001247684933,9.45295729620972,9.48917552339827,30757027.233856,0.0,1.0
2002-09-03,12.99,13.29,12.91,13.15,26967200,9.40949542358347,9.62680478671473,9.3515462600818,9.52539375058681,37228768.6247252,0.0,1.0
2002-09-04,12.7,13.18,12.23,13.12,41018900,9.19942970588992,9.54712468689994,8.85897837031762,9.50366281427369,56627426.5530252,0.0,1.0
2002-09-05,12.07,12.57,12.0,12.47,30491900,8.74308004331428,9.10526231519971,8.69237452525032,9.03282586082263,42094688.7340272,0.0,1.0
2002-09-06,12.94,13.17,12.74,12.78,28904700,9.37327719639493,9.53988104146223,9.22840428764076,9.25737886939159,39903526.8202518,0.0,1.0
2002-09-09,12.69,12.88,12.28,12.76,23957200,9.19218606045222,9.32981532376868,8.89519659750616,9.24289157851618,33073402.344191,0.0,1.0
2002-09-10,13.47,13.65,12.82,12.9,28155900,9.75719040459349,9.88757602247224,9.28635345114243,9.3443026146441,38869793.1754465,0.0,1.0
2002-09-11,13.69,14.25,13.6,13.74,22894600,9.91655060422307,10.3221947487348,9.8513577952837,9.95276883141162,31606461.4107373,0.0,1.0
2002-09-12,12.74,13.4,12.72,13.35,24801800,9.22840428764076,9.70648488652953,9.21391699676534,9.67026665934098,34239389.8393867,0.0,1.0
2002-09-13,13.03,13.17,12.5,12.61,31651600,9.43847000533431,9.53988104146223,9.05455679713575,9.13423689695055,43695678.194338,0.0,1.0
2002-09-16,12.67,13.28,12.52,12.92,28559400,9.1776987695768,9.61956114127702,9.06904408801117,9.35878990551951,39426833.1402955,0.0,1.0
2002-09-17,12.2,13.3,12.09,13.13,46396500,8.83724743400449,9.63404843215244,8.7575673341897,9.51090645971139,64051312.835484,0.0,1.0
2002-09-18,12.22,12.49,12.0,12.01,30373600,8.85173472487991,9.04731315169804,8.69237452525032,8.69961817068803,41931373.1755597,0.0,1.0
2002-09-19,11.98,12.4,11.93,12.0,34755500,8.67788723437491,8.98212034275867,8.64166900718636,8.69237452525032,47980675.3365806,0.0,1.0
2002-09-20,11.94,12.22,11.79,12.18,35078900,8.64891265262407,8.85173472487991,8.54025797105844,8.82276014312908,48427135.6206753,0.0,1.0
2002-09-23,11.2,11.89,11.0,11.69,36834100,8.11288289023363,8.61269442543553,7.96800998147946,8.46782151668135,50850224.9547596,0.0,1.0
2002-09-24,11.73,11.89,10.73,10.83,45872300,8.49679609843219,8.61269442543553,7.77243155466133,7.84486800903842,63327644.0633059,0.0,1.0
2002-09-25,12.29,12.53,11.62,12.0,39149700,8.90244024294387,9.07628773344888,8.41711599861739,8.69237452525032,54046957.898017,0.0,1.0
2002-09-26,11.74,12.49,11.5,12.45,37775500,8.5040397438699,9.04731315169804,8.33019225336489,9.01833856994721,52149846.8207047,0.0,1.0
2002-09-27,11.82,12.57,11.52,11.57,38199800,8.56198890737157,9.10526231519971,8.34467954424031,8.38089777142885,52735601.6090205,0.0,1.0
2002-09-30,11.55,12.03,11.32,11.62,33296200,8.36641048055344,8.71410546156345,8.19980663548614,8.41711599861739,45966081.9767189,0.0,1.0
2002-10-01,12.21,12.25,11.39,11.75,33542500,8.8444910794422,8.87346566119304,8.2505121535501,8.51128338930761,46306104.1411361,0.0,1.0
2002-10-02,12.5,12.89,11.99,12.01,34519400,9.05455679713575,9.33705896920639,8.68513087981261,8.69961817068803,47654734.4798251,0.0,1.0
2002-10-03,11.5,12.42,11.5,12.25,31659700,8.33019225336489,8.99660763363408,8.33019225336489,8.87346566119304,43706860.4092458,0.0,1.0
2002-10-04,11.33,11.83,11.21,11.75,30360900,8.20705028092384,8.56923255280928,8.12012653567134,8.51128338930761,41913840.5670007,0.0,1.0
2002-10-07,10.87,11.36,10.8,11.21,26546500,7.87384259078925,8.22878121723697,7.82313707272529,8.12012653567134,36647983.7097017,0.0,1.0
2002-10-08,10.35,11.08,10.35,11.06,45342100,7.4971730280284,8.02595914498113,7.4971730280284,8.01147185410571,62595692.1689739,0.0,1.0
2002-10-09,10.41,11.03,10.26,10.35,44673900,7.54063490065465,7.98974091779259,7.43198021908902,7.4971730280284,61673228.4651025,0.0,1.0
2002-10-10,11.11,11.32,10.35,10.48,30742200,8.04769008129426,8.19980663548614,7.4971730280284,7.59134041871861,42440232.9798803,0.0,1.0
2002-10-11,12.07,12.24,11.48,11.59,34194300,8.74308004331428,8.86622201575533,8.31570496248947,8.39538506230427,47205927.3111203,0.0,1.0
2002-10-14,12.0,12.1,11.75,11.9,20155400,8.69237452525032,8.76481097962741,8.51128338930761,8.61993807087324,27824940.0434152,0.0,1.0
2002-10-15,13.05,13.09,11.14,12.99,34760700,9.45295729620972,9.48193187796056,8.06942101760738,9.40949542358347,47987854.0424474,0.0,1.0
2002-10-16,11.98,12.25,11.85,11.85,29076900,8.67788723437491,8.87346566119304,8.58371984368469,8.58371984368469,40141252.4260684,0.0,1.0
2002-10-17,12.98,13.01,12.33,12.88,33599400,9.40225177814576,9.42398271445889,8.93141482469471,9.32981532376868,46384655.7495622,0.0,1.0
2002-10-18,13.44,13.47,12.43,12.55,30292600,9.73545946828036,9.75719040459349,9.00385127907179,9.09077502432429,41819551.0264822,0.0,1.0
2002-10-21,14.04,14.12,13.09,13.19,27054300,10.1700781945429,10.2280273580445,9.48193187796056,9.55436833233765,37349011.9479924,0.0,1.0
2002-10-22,13.09,13.73,12.9,13.15,34548300,9.48193187796056,9.94552518597391,9.3443026146441,9.52539375058681,47694631.5181997,0.0,1.0
2002-10-23,14.41,14.44,12.76,12.77,47343600,10.4380930757381,10.4598240120512,9.24289157851618,9.25013522395388,65358803.6674753,0.0,1.0
2002-10-24,13.57,14.89,13.56,14.58,45952000,9.82962685897057,10.7857880567481,9.82238321353286,10.5612350481791,63437671.5359167,0.0,1.0
2002-10-25,14.51,14.56,13.65,13.75,26555900,10.5105295301152,10.5467477573037,9.88757602247224,9.96001247684933,36660960.6010761,0.0,1.0
2002-10-28,15.12,15.79,14.95,15.05,51277400,10.9523919018154,11.4377161461419,10.8292499293744,10.9016863837514,70789494.6556367,0.0,1.0
2002-10-29,14.35,15.09,13.76,14.98,36883200,10.3946312031118,10.9306609655023,9.96725612228703,10.8509808656875,50918008.5043857,0.0,1.0
2002-10-30,15.32,15.53,14.34,14.51,38656800,11.0972648105696,11.2493813647615,10.3873875576741,10.5105295301152,53366499.413075,0.0,1.0
2002-10-31,15.03,15.79,14.7,15.42,40681100,10.887199092876,11.4377161461419,10.6481587934316,11.1697012649467,56161086.7757614,0.0,1.0
2002-11-01,15.72,15.95,14.77,14.9,38627100,11.3870106280779,11.5536144731452,10.6988643114956,10.7930317021858,53325497.9584134,0.0,1.0
2002-11-04,16.45,17.1,16.0,16.31,45582100,11.9157967450306,12.3866336984817,11.5898327003338,11.8143857089027,62927017.0551297,0.0,1.0
2002-11-05,15.81,16.37,15.31,15.89,43155200,11.4522034370173,11.857847581529,11.0900211651319,11.510152600519,59576632.1959173,0.0,1.0
2002-11-06,16.85,16.87,15.89,15.92,36410700,12.205542562539,12.2200298534144,11.510152600519,11.5318835368321,50265712.6347668,0.0,1.0
2002-11-07,15.71,16.45,15.59,16.22,32896600,11.3797669826402,11.9157967450306,11.2928432373877,11.7491928999634,45414426.04127,0.0,1.0
2002-11-08,15.72,16.19,15.1,15.88,33097600,11.3870106280779,11.7274619636502,10.93790461094,11.5029089550813,45691910.6334253,0.0,1.0
2002-11-11,14.57,15.69,14.53,15.67,27234600,10.5539914027414,11.3652796917648,10.5250168209906,11.3507924008894,37597919.768717,0.0,1.0
2002-11-12,15.07,15.54,14.51,14.74,28663700,10.9161736746269,11.2566250101992,10.5105295301152,10.6771333751825,39570821.4137372,0.0,1.0
2002-11-13,14.7,15.19,14.26,14.9,61030900,10.6481587934316,11.0030974198794,10.3294383941725,10.7930317021858,84254399.9769628,0.0,1.0
2002-11-14,15.76,15.79,14.61,14.98,56155800,11.4159852098288,11.4377161461419,10.5829659844923,10.8509808656875,77524225.1748916,0.0,1.0
2002-11-15,15.83,15.95,15.05,15.46,32150500,11.4666907278927,11.5536144731452,10.9016863837514,11.1986758466975,44384419.801434,0.0,1.0
2002-11-18,15.33,16.26,15.23,16.26,28631600,11.1045084560073,11.7781674817142,11.0320720016302,11.7781674817142,39526506.7102139,0.0,1.0
2002-11-19,15.07,15.58,14.9,15.27,27799800,10.9161736746269,11.28559959195,10.7930317021858,11.061046583381,38378189.8756131,0.0,1.0
2002-11-20,15.86,16.1,15.15,15.26,38011600,11.4884216642058,11.6622691547108,10.9741228381285,11.0538029379433,52475787.6774604,0.0,1.0
2002-11-21,17.0,17.28,16.1,16.39,49906300,12.3141972441046,12.5170193163605,11.6622691547108,11.8723348724044,68896663.1914373,0.0,1.0
2002-11-22,16.85,17.05,16.41,16.48,33768600,12.205542562539,12.3504154712932,11.8868221632798,11.9375276813438,46618239.7943018,0.0,1.0
2002-11-25,17.03,17.25,16.75,16.87,35583100,12.3359281804177,12.4952883800473,12.1331061081619,12.2200298534144,49123193.9856739,0.0,1.0
2002-11-26,16.56,17.0,16.46,16.95,25403200,11.9954768448454,12.3141972441046,11.9230403904684,12.2779790169161,35069634.7832783,0.0,1.0
2002-11-27,17.49,17.71,16.86,16.98,27963700,12.6691358705523,12.8284960701819,12.2127862079767,12.2997099532292,38604457.1624504,0.0,1.0
2002-11-29,17.05,17.77,17.03,17.62,12419700,12.3504154712932,12.8719579428082,12.3359281804177,12.7633032612426,17145648.7024422,0.0,1.0
2002-12-02,16.79,17.91,16.7,17.68,30278200,12.1620806899127,12.9733689789361,12.0968878809734,12.8067651338688,41799671.533313,0.0,1.0
2002-12-03,15.97,16.63,15.92,16.61,21760700,11.5681017640206,12.0461823629094,11.5318835368321,12.031695072034,30041089.3756883,0.0,1.0
2002-12-04,15.11,15.52,14.93,15.11,41122100,10.9451482563777,11.2421377193237,10.8147626384989,10.9451482563777,56769896.2540721,0.0,1.0
2002-12-05,14.89,15.6,14.62,15.56,28289900,10.7857880567481,11.3000868828254,10.59020962993,11.2711123010746,39054782.9035501,0.0,1.0
2002-12-06,14.89,15.1,14.46,14.71,29183100,10.7857880567481,10.93790461094,10.4743113029266,10.6554024388694,40287863.6881923,0.0,1.0
2002-12-09,13.7,14.89,13.69,14.65,33066500,9.92379424966078,10.7857880567481,9.91655060422307,10.6119405662431,45648976.450261,0.0,1.0
2002-12-10,14.77,14.88,13.88,13.96,35896000,10.6988643114956,10.7785444113104,10.0541798675395,10.1121290310412,49555158.805999,0.0,1.0
2002-12-11,14.57,14.91,14.21,14.49,31262800,10.5539914027414,10.8002753476235,10.2932201669839,10.4960422392398,43158931.8787662,0.0,1.0
2002-12-12,14.36,14.82,14.16,14.73,26468900,10.4018748485496,10.7350825386841,10.2570019397954,10.6698897297448,36540855.3298446,0.0,1.0
2002-12-13,13.56,14.18,13.53,14.18,29489800,9.82238321353286,10.2714892306708,9.80065227721974,10.2714892306708,40711269.2822919,0.0,1.0
2002-12-16,14.46,14.55,13.5,13.73,32705400,10.4743113029266,10.539504111866,9.77892134090661,9.94552518597391,45150470.5486329,0.0,1.0
2002-12-17,13.86,14.68,13.78,14.41,34415800,10.0396925766641,10.6336715025562,9.98174341316245,10.4380930757381,47511712.5706347,0.0,1.0
2002-12-18,13.26,13.55,13.15,13.52,28477900,9.60507385040161,9.81513956809516,9.52539375058681,9.79340863178203,39314320.7310385,0.0,1.0
2002-12-19,13.53,13.67,12.97,13.23,33477000,9.80065227721974,9.90206331334766,9.39500813270806,9.58334291408848,46215680.0576228,0.0,1.0
2002-12-20,13.31,13.91,13.22,13.71,30064900,9.64129207759015,10.0759108038527,9.57609926865077,9.93103789509849,41505206.5407421,0.0,1.0
2002-12-23,13.94,14.0,13.2,13.3,20714300,10.0976417401658,10.141103612792,9.56161197777535,9.63404843215244,28596512.8720499,0.0,1.0
2002-12-24,13.87,14.14,13.75,13.8,10237300,10.0469362221018,10.24251464892,9.96001247684933,9.99623070403787,14132801.0710011,0.0,1.0
2002-12-26,13.81,14.29,13.74,14.0,18023300,10.0034743494756,10.3511693304856,9.95276883141162,10.141103612792,24881532.5860308,0.0,1.0
2002-12-27,13.52,13.9,13.44,13.72,13259300,9.79340863178203,10.068667158415,9.73545946828036,9.9382815405362,18304733.5958431,0.0,1.0
2002-12-30,13.29,13.75,13.21,13.51,16792800,9.62680478671473,9.96001247684933,9.56885562321306,9.78616498634432,23182802.2843041,0.0,1.0
2002-12-31,13.03,13.47,12.96,13.19,20286900,9.43847000533431,9.75719040459349,9.38776448727035,9.55436833233765,28006478.4706213,0.0,1.0
2003-01-02,13.98,14.0,13.06,13.45,25101200,10.1266163219166,10.141103612792,9.46020094164743,9.74270311371807,34652717.6348659,0.0,1.0
2003-01-03,14.53,14.58,13.82,13.96,30318200,10.5250168209906,10.5612350481791,10.0107179949133,10.1121290310412,41854892.3476721,0.0,1.0
2003-01-06,15.41,15.55,14.91,14.93,35878200,11.162457619509,11.2638686556369,10.8002753476235,10.8147626384989,49530585.5436089,0.0,1.0
2003-01-07,15.3,15.76,15.1,15.45,36872700,11.0827775196942,11.4159852098288,10.93790461094,11.1914322012598,50903513.040616,0.0,1.0
2003-01-08,14.63,15.22,14.59,15.05,28357100,10.5974532753677,11.0248283561925,10.5684786936168,10.9016863837514,39147553.8716735,0.0,1.0
2003-01-09,15.04,15.64,14.9,15.14,39248800,10.8944427383137,11.3290614645763,10.7930317021858,10.9668791926908,54183767.4655923,0.0,1.0
2003-01-10,15.7,15.81,14.82,15.18,38301900,11.3725233372025,11.4522034370173,10.7350825386841,10.9958537744417,52876552.7376726,0.0,1.0
2003-01-13,15.4,16.3,15.33,15.98,39487600,11.1552139740712,11.807142063465,11.1045084560073,11.5753454094583,54513435.7273171,0.0,1.0
2003-01-14,15.36,15.95,15.11,15.51,38327700,11.1262393923204,11.5536144731452,10.9451482563777,11.234894073886,52912170.1629343,0.0,1.0
2003-01-15,14.45,15.05,14.25,14.97,58838000,10.4670676574889,10.9016863837514,10.3221947487348,10.8437372202498,81227056.8817522,0.0,1.0
2003-01-16,14.34,14.82,14.26,14.81,31909400,10.3873875576741,10.7350825386841,10.3294383941725,10.7278388932464,44051576.3428836,0.0,1.0
2003-01-17,13.53,14.04,13.45,13.94,40062500,9.80065227721974,10.1700781945429,9.74270311371807,10.0976417401658,55307096.8816953,0.0,1.0
2003-01-21,13.52,13.95,13.46,13.95,33076400,9.79340863178203,10.1048853856035,9.74994675915578,10.1048853856035,45662643.6018148,0.0,1.0
2003-01-22,13.78,14.15,13.56,13.74,39665000,9.98174341316245,10.2497582943577,9.82238321353286,9.95276883141162,54758340.0390002,0.0,1.0
2003-01-23,14.06,14.6,13.91,14.38,40002000,10.1845654854183,10.5757223390546,10.0759108038527,10.416362139425,55223575.3999769,0.0,1.0
2003-01-24,13.27,13.79,13.19,13.77,37527200,9.61231749583931,9.98898705860016,9.55436833233765,9.97449976772474,51807063.6155696,0.0,1.0
2003-01-27,13.28,13.49,12.65,12.95,26006200,9.61956114127702,9.7716776954689,9.16321147870138,9.38052084183264,35902088.559744,0.0,1.0
2003-01-28,13.24,13.52,13.01,13.39,28980500,9.59058655952619,9.79340863178203,9.42398271445889,9.69924124109182,40008170.2634626,0.0,1.0
2003-01-29,13.24,13.52,13.01,13.39,43916700,9.59058655952619,9.79340863178203,9.42398271445889,9.69924124109182,60627898.4492817,0.0,1.0
2003-01-30,12.95,13.7,12.91,13.69,29359100,9.38052084183264,9.92379424966078,9.3515462600818,9.91655060422307,40530835.271373,0.0,1.0
2003-01-31,11.97,12.98,11.25,12.98,70229200,8.6706435889372,9.40225177814576,8.14910111742218,9.40225177814576,96952840.3949818,0.0,1.0
2003-02-03,12.02,12.32,11.81,11.98,27950900,8.70686181612574,8.924171179257,8.55474526193386,8.67788723437491,38586786.5018553,0.0,1.0
2003-02-04,12.18,12.21,11.78,11.8,33460000,8.82276014312908,8.8444910794422,8.53301432562073,8.54750161649615,46192211.2115201,0.0,1.0
2003-02-05,12.02,12.7,11.99,12.41,40014900,8.70686181612574,9.19942970588992,8.68513087981261,8.98936398819637,55241384.1126078,0.0,1.0
2003-02-06,12.0,12.23,11.83,11.83,26724700,8.69237452525032,8.85897837031762,8.56923255280928,8.56923255280928,36893992.4376722,0.0,1.0
2003-02-07,11.81,12.27,11.73,12.22,28002400,8.55474526193386,8.88795295206845,8.49679609843219,8.85173472487991,38657883.3003428,0.0,1.0
2003-02-10,12.05,12.24,11.55,11.85,28078400,8.72859275243887,8.86622201575533,8.36641048055344,8.58371984368469,38762802.8476254,0.0,1.0
2003-02-11,11.94,12.17,11.75,12.15,36012300,8.64891265262407,8.81551649769137,8.51128338930761,8.80102920681595,49715713.3237486,0.0,1.0
2003-02-12,11.82,12.11,11.58,11.61,46302500,8.56198890737157,8.77205462506512,8.38814141686656,8.40987235317969,63921543.9217397,0.0,1.0
2003-02-13,11.81,11.84,11.49,11.81,30948700,8.55474526193386,8.57647619824698,8.32294860792718,8.55474526193386,42725310.43401,0.0,1.0
2003-02-14,12.4,12.42,11.78,11.79,32737300,8.98212034275867,8.99660763363408,8.53301432562073,8.54025797105844,45194509.1480842,0.0,1.0
2003-02-18,12.74,12.8,12.5,12.6,28719900,9.22840428764076,9.27186616026701,9.05455679713575,9.12699325151284,39648406.6579121,0.0,1.0
2003-02-19,12.41,13.53,12.21,12.53,26717600,8.98936398819637,9.80065227721974,8.8444910794422,9.07628773344888,36884190.7431235,0.0,1.0
2003-02-20,12.78,12.89,12.36,12.5,27948700,9.25737886939159,9.33705896920639,8.95314576100783,9.05455679713575,38583749.3570656,0.0,1.0
2003-02-21,12.8,12.93,12.42,12.93,32937600,9.27186616026701,9.36603355095722,8.99660763363408,9.36603355095722,45471027.3759882,0.0,1.0
2003-02-24,12.82,13.03,12.6,12.73,27336200,9.28635345114243,9.43847000533431,9.12699325151284,9.22116064220305,37738180.6371894,0.0,1.0
2003-02-25,12.65,12.76,12.28,12.53,28613800,9.16321147870138,9.24289157851618,8.89519659750616,9.07628773344888,39501933.4478241,0.0,1.0
2003-02-26,12.32,12.86,12.3,12.54,26343300,8.924171179257,9.31532803289326,8.90968388838158,9.08353137888659,36367461.9727567,0.0,1.0
2003-02-27,12.58,12.75,12.31,12.5,24747700,9.11250596063742,9.23564793307847,8.91692753381929,9.05455679713575,34164703.6879658,0.0,1.0
2003-02-28,12.98,13.01,12.5,12.6,21524200,9.40225177814576,9.42398271445889,9.05455679713575,9.12699325151284,29714596.3107891,0.0,1.0
2003-03-03,12.64,13.24,12.54,13.08,27053500,9.15596783326367,9.59058655952619,9.08353137888659,9.47468823252285,37347907.5317053,0.0,1.0
2003-03-04,12.25,12.66,12.21,12.6,34579000,8.87346566119304,9.17045512413909,8.8444910794422,9.12699325151284,47737013.4932204,0.0,1.0
2003-03-05,12.24,12.39,12.04,12.38,26555100,8.86622201575533,8.97487669732096,8.72134910700115,8.96763305188325,36659856.184789,0.0,1.0
2003-03-06,12.05,12.25,12.0,12.11,23601400,8.72859275243887,8.87346566119304,8.69237452525032,8.77205462506512,32582213.2004654,0.0,1.0
2003-03-07,11.96,12.05,11.69,11.86,36323800,8.66339994349949,8.72859275243887,8.46782151668135,8.5909634891224,50145745.4155713,0.0,1.0
2003-03-10,11.6,11.84,11.58,11.73,17701700,8.40262870774198,8.57647619824698,8.38814141686656,8.49679609843219,24437557.2385824,0.0,1.0
2003-03-11,11.61,11.75,11.51,11.64,22585400,8.40987235317969,8.51128338930761,8.3374358988026,8.43160328949281,31179604.5157402,0.0,1.0
2003-03-12,11.75,11.81,11.33,11.52,35453200,8.51128338930761,8.55474526193386,8.20705028092384,8.34467954424031,48943864.391042,0.0,1.0
2003-03-13,12.66,12.66,11.83,12.08,34183100,9.17045512413909,9.17045512413909,8.56923255280928,8.75032368875199,47190465.4830996,0.0,1.0
2003-03-14,12.37,12.95,12.18,12.75,36422200,8.96038940644554,9.38052084183264,8.82276014312908,9.23564793307847,50281588.6188951,0.0,1.0
2003-03-17,13.13,13.34,12.17,12.17,39011900,9.51090645971139,9.66302301390327,8.81551649769137,8.81551649769137,53856722.1925494,0.0,1.0
2003-03-18,13.54,13.56,12.95,13.2,37182100,9.80789592265745,9.82238321353286,9.38052084183264,9.56161197777535,51330646.0396851,0.0,1.0
2003-03-19,13.54,13.69,13.24,13.51,29170300,9.80789592265745,9.91655060422307,9.59058655952619,9.78616498634432,40270193.0275973,0.0,1.0
2003-03-20,13.91,14.24,13.28,13.49,39906800,10.0759108038527,10.314951103297,9.61956114127702,9.7716776954689,55092149.8618017,0.0,1.0
2003-03-21,14.23,14.59,14.0,14.58,35615400,10.3077074578593,10.5684786936168,10.141103612792,10.5612350481791,49167784.793269,0.0,1.0
2003-03-24,13.56,13.9,13.41,13.71,23587100,9.82238321353286,10.068667158415,9.71372853196723,9.93103789509849,32562471.759332,0.0,1.0
2003-03-25,13.61,13.75,13.31,13.42,22496600,9.85860144072141,9.96001247684933,9.64129207759015,9.72097217740494,31057014.3078626,0.0,1.0
2003-03-26,13.71,13.99,13.61,13.7,18984500,9.93103789509849,10.1338599673543,9.85860144072141,9.92379424966078,26208488.7550838,0.0,1.0
2003-03-27,13.5,13.67,13.33,13.33,19567800,9.77892134090661,9.90206331334766,9.65577936846557,9.65577936846557,27013746.2804777,0.0,1.0
2003-03-28,13.23,13.64,13.17,13.37,15657500,9.58334291408848,9.88033237703453,9.53988104146223,9.6847539502164,21615497.5207524,0.0,1.0
2003-03-31,12.58,13.05,12.58,12.95,25014200,9.11250596063742,9.45295729620972,9.11250596063742,9.38052084183264,34532612.3636344,0.0,1.0
2003-04-01,12.76,12.92,12.56,12.63,21229200,9.24289157851618,9.35878990551951,9.098018669762,9.14872418782596,29307342.8048895,0.0,1.0
2003-04-02,13.59,13.68,13.17,13.19,21368400,9.84411414984599,9.90930695878537,9.53988104146223,9.55436833233765,29499511.2388597,0.0,1.0
2003-04-03,13.74,14.0,13.41,13.651,25701200,9.95276883141162,10.141103612792,9.71372853196723,9.88830038701601,35481029.8502547,0.0,1.0
2003-04-04,13.52,13.88,13.35,13.86,20192100,9.79340863178203,10.0541798675395,9.67026665934098,10.0396925766641,27875605.1405898,0.0,1.0
2003-04-07,13.88,14.35,13.86,14.26,30307600,10.0541798675395,10.3946312031118,10.0396925766641,10.3294383941725,41840258.8318671,0.0,1.0
2003-04-08,13.41,13.76,13.36,13.72,22334800,9.71372853196723,9.96725612228703,9.67751030477869,9.9382815405362,30833646.1137795,0.0,1.0
2003-04-09,13.09,13.64,13.02,13.59,23778200,9.48193187796056,9.88033237703453,9.4312263598966,9.84411414984599,32826289.1999333,0.0,1.0
2003-04-10,13.24,13.31,12.91,13.13,19447100,9.59058655952619,9.64129207759015,9.3515462600818,9.51090645971139,26847117.4731486,0.0,1.0
2003-04-11,13.03,13.491,12.98,13.45,19158400,9.43847000533431,9.77240206001267,9.40225177814576,9.74270311371807,26448561.2455107,0.0,1.0
2003-04-14,13.48,13.51,12.91,13.11,18708300,9.76443405003119,9.78616498634432,9.3515462600818,9.49641916883598,25827189.0319331,0.0,1.0
2003-04-15,13.41,13.66,13.05,13.19,25371700,9.71372853196723,9.89481966790995,9.45295729620972,9.55436833233765,35026148.3919703,0.0,1.0
2003-04-16,14.03,14.3,13.77,13.85,36888900,10.1628345491052,10.3584129759233,9.97449976772474,10.0324489312264,50925877.4704316,0.0,1.0
2003-04-17,14.8,15.74,13.91,13.94,32263800,10.7205952478087,11.4014979189533,10.0759108038527,10.0976417401658,44540832.7581066,0.0,1.0
2003-04-21,14.99,15.01,14.39,14.75,26734500,10.8582245111252,10.8727118020006,10.4236057848627,10.6843770206202,36907521.5371902,0.0,1.0
2003-04-22,15.81,15.83,14.7,14.86,35662700,11.4522034370173,11.4666907278927,10.6481587934316,10.764057120435,49233083.4062486,0.0,1.0
2003-04-23,15.57,15.77,15.29,15.765,28549200,11.2783559465123,11.4232288552665,11.0755338742565,11.4196070325476,39412751.8326339,0.0,1.0
2003-04-24,15.05,15.41,15.0,15.06,24183200,10.9016863837514,11.162457619509,10.8654681565629,10.9089300291892,33385399.9453209,0.0,1.0
2003-04-25,14.19,14.789,14.06,14.73,31839600,10.2787328761085,10.7126272378273,10.1845654854183,10.6698897297448,43955216.0218266,0.0,1.0
2003-04-28,14.46,14.65,14.0,14.27,25561200,10.4743113029266,10.6119405662431,10.141103612792,10.3366820396102,35287756.9999974,0.0,1.0
2003-04-29,14.89,15.16,14.66,14.95,42944400,10.7857880567481,10.9813664835662,10.6191842116808,10.8292499293744,59285618.5042441,0.0,1.0
2003-04-30,14.62,14.93,14.59,14.8,26626600,10.59020962993,10.8147626384989,10.5684786936168,10.7205952478087,36758563.390456,0.0,1.0
2003-05-01,14.75,14.88,14.26,14.8,25825400,10.6843770206202,10.7785444113104,10.3294383941725,10.7205952478087,35652490.4788401,0.0,1.0
2003-05-02,15.15,15.31,14.79,14.95,27336000,10.9741228381285,11.0900211651319,10.713351602371,10.8292499293744,37737904.5331177,0.0,1.0
2003-05-05,15.08,15.63,15.05,15.25,26509900,10.9234173200646,11.3218178191385,10.9016863837514,11.0465592925056,36597456.6645629,0.0,1.0
2003-05-06,15.46,15.63,14.96,15.12,29858000,11.1986758466975,11.3218178191385,10.8364935748121,10.9523919018154,41219576.8784689,0.0,1.0
2003-05-07,15.15,15.49,15.03,15.38,22082000,10.9741228381285,11.2204067830106,10.887199092876,11.1407266831958,30484650.567029,0.0,1.0
2003-05-08,14.59,15.03,14.56,14.95,25179300,10.5684786936168,10.887199092876,10.5467477573037,10.8292499293744,34760536.2749024,0.0,1.0
2003-05-09,15.08,15.1,14.74,15.08,24434200,10.9234173200646,10.93790461094,10.6771333751825,10.9234173200646,33731910.5554251,0.0,1.0
2003-05-12,15.72,15.76,15.09,15.29,41598500,11.3870106280779,11.4159852098288,10.9306609655023,11.0755338742565,57427576.153091,0.0,1.0
2003-05-13,15.56,15.68,15.37,15.48,28978800,11.2711123010746,11.3580360463271,11.1334830377581,11.2131631375729,40005823.3788523,0.0,1.0
2003-05-14,14.97,15.51,14.71,15.28,46398800,10.8437372202498,11.234894073886,10.6554024388694,11.0682902288187,64054488.0323095,0.0,1.0
2003-05-15,14.89,15.12,14.53,15.07,31874000,10.7857880567481,10.9523919018154,10.5250168209906,10.9161736746269,44002705.9221756,0.0,1.0
2003-05-16,14.31,14.98,14.228,14.7,28832000,10.365656621361,10.8509808656875,10.3062587287718,10.6481587934316,39803162.9901539,0.0,1.0
2003-05-19,13.75,14.2,13.72,14.06,25117500,9.96001247684933,10.2859765215462,9.9382815405362,10.1845654854183,34675220.1167172,0.0,1.0
2003-05-20,13.76,13.99,13.59,13.82,27292600,9.96725612228703,10.1338599673543,9.84411414984599,10.0107179949133,37677989.9495378,0.0,1.0
2003-05-21,13.66,13.85,13.49,13.8,24529300,9.89481966790995,10.0324489312264,9.7716776954689,9.99623070403787,33863198.0415643,0.0,1.0
2003-05-22,13.88,14.04,13.56,13.66,24210600,10.0541798675395,10.1700781945429,9.82238321353286,9.89481966790995,33423226.203157,0.0,1.0
2003-05-23,13.84,14.01,13.65,13.9,20512200,10.0252052857887,10.1483472582297,9.88757602247224,10.068667158415,28317509.7074998,0.0,1.0
2003-05-27,14.69,14.75,13.79,13.84,31145400,10.6409151479939,10.6843770206202,9.98898705860016,10.0252052857887,42996858.7886218,0.0,1.0
2003-05-28,14.77,15.02,14.629,14.72,30195000,10.6988643114956,10.8799554474383,10.5967289108239,10.6626460843071,41684812.2394456,0.0,1.0
2003-05-29,14.82,15.2,14.71,14.82,36635800,10.7350825386841,11.0103410653171,10.6554024388694,10.7350825386841,50576467.7675737,0.0,1.0
2003-05-30,15.56,15.66,15.05,15.08,44709400,11.2711123010746,11.3435487554517,10.9016863837514,10.9234173200646,61722236.9378463,0.0,1.0
2003-06-02,15.29,15.99,15.18,15.89,30907300,11.0755338742565,11.5825890548961,10.9958537744417,11.510152600519,42668156.8911479,0.0,1.0
2003-06-03,15.83,15.891,15.25,15.29,30922400,11.4666907278927,11.5108769650627,11.0465592925056,11.0755338742565,42689002.7485688,0.0,1.0
2003-06-04,16.66,16.69,15.6,15.79,44814400,12.0679132992225,12.0896442355357,11.3000868828254,11.4377161461419,61867191.5755396,0.0,1.0
2003-06-05,16.87,16.91,16.19,16.29,37433500,12.2200298534144,12.2490044351652,11.7274619636502,11.7998984180273,51677708.8579331,0.0,1.0
2003-06-06,16.29,17.64,16.05,17.33,52065600,11.7998984180273,12.777790552118,11.6260509275223,12.553237543549,71877620.8025859,0.0,1.0
2003-06-09,15.82,16.12,15.52,16.07,26886700,11.459447082455,11.6767564455863,11.2421377193237,11.6405382183977,37117636.7358272,0.0,1.0
2003-06-10,15.83,15.87,15.18,15.66,31659800,11.4666907278927,11.4956653096436,10.9958537744417,11.3435487554517,43706998.4612817,0.0,1.0
2003-06-11,15.76,15.85,15.25,15.44,29258200,11.4159852098288,11.4811780187681,11.0465592925056,11.1841885558221,40391540.7671516,0.0,1.0
2003-06-12,15.62,16.65,15.34,15.86,24473100,11.3145741737008,12.0606696537848,11.111752101445,11.4884216642058,33785612.7973896,0.0,1.0
2003-06-13,15.23,15.73,15.15,15.65,22343400,11.0320720016302,11.3942542735156,10.9741228381285,11.336305110014,30845518.5888667,0.0,1.0
2003-06-16,15.679,15.68,15.149,15.36,23357600,11.3573116817833,11.3580360463271,10.9733984735848,11.1262393923204,32245642.3369457,0.0,1.0
2003-06-17,15.77,15.96,15.43,15.9,24796900,11.4232288552665,11.5608581185829,11.1769449103844,11.5173962459567,34232625.2896276,0.0,1.0
2003-06-18,16.105,16.26,15.395,15.66,29582800,11.6658909774297,11.7781674817142,11.1515921513524,11.3435487554517,40839657.6756772,0.0,1.0
2003-06-19,15.98,16.32,15.85,16.3,24068400,11.5753454094583,11.8216293543404,11.4811780187681,11.807142063465,33226916.2081099,0.0,1.0
2003-06-20,15.779,16.21,15.51,16.0,29228300,11.4297481361604,11.7419492545256,11.234894073886,11.5898327003338,40350263.2084182,0.0,1.0
2003-06-23,15.59,16.0,15.34,15.71,21883000,11.2928432373877,11.5898327003338,11.111752101445,11.3797669826402,30209927.0155916,0.0,1.0
2003-06-24,15.33,15.57,15.19,15.3,21185900,11.1045084560073,11.2783559465123,11.0030974198794,11.0827775196942,29247566.2733456,0.0,1.0
2003-06-25,15.41,16.0,15.4,15.45,26087800,11.162457619509,11.5898327003338,11.1552139740712,11.1914322012598,36014739.0210368,0.0,1.0
2003-06-26,15.93,16.03,15.47,15.55,20440700,11.5391271822698,11.6115636366469,11.2059194921352,11.2638686556369,28218802.5018326,0.0,1.0
2003-06-27,16.02,16.45,15.87,15.87,33552900,11.6043199912092,11.9157967450306,11.4956653096436,11.4956653096436,46320461.5528694,0.0,1.0
2003-06-30,15.84,16.4,15.81,16.26,19693700,11.4739343733304,11.8795785178421,11.4522034370173,11.7781674817142,27187553.7936735,0.0,1.0
2003-07-01,16.18,16.25,15.399,15.68,31291900,11.7202183182125,11.7709238362765,11.1544896095275,11.3580360463271,43199105.0212125,0.0,1.0
2003-07-02,16.27,16.33,15.93,16.14,25707900,11.7854111271519,11.8288729997781,11.5391271822698,11.6912437364617,35490279.3366598,0.0,1.0
2003-07-03,16.02,16.46,15.98,16.18,12057200,11.6043199912092,11.9230403904684,11.5753454094583,11.7202183182125,16645210.0723114,0.0,1.0
2003-07-07,17.63,17.73,16.45,16.48,46537600,12.7705469066803,12.8429833610573,11.9157967450306,11.9375276813438,64246104.2581361,0.0,1.0
2003-07-08,17.8,17.82,17.25,17.33,28178900,12.8936888791213,12.9081761699967,12.4952883800473,12.553237543549,38901545.1437031,0.0,1.0
2003-07-09,17.65,17.95,17.44,17.7,29465200,12.7850341975557,13.0023435606869,12.6329176433638,12.8212524247442,40677308.4814609,0.0,1.0
2003-07-10,17.44,17.62,17.2,17.46,19272700,12.6329176433638,12.7633032612426,12.4590701528588,12.6474049342392,26606354.7225423,0.0,1.0
2003-07-11,17.39,17.55,17.11,17.46,18206500,12.5966994161753,12.7125977431786,12.3938773439194,12.6474049342392,25134443.9157961,0.0,1.0
2003-07-14,18.14,18.34,17.92,17.97,39969500,13.1399728240034,13.2848457327576,12.9806126243738,13.0168308515624,55178708.4883101,0.0,1.0
2003-07-15,18.67,19.26,18.46,18.52,53458500,13.523886032202,13.9512611130268,13.3717694780101,13.4152313506363,73800547.6106109,0.0,1.0
2003-07-16,19.22,19.22,18.55,18.95,44670500,13.9222865312759,13.9222865312759,13.4369622869495,13.7267081044578,61668534.6958821,0.0,1.0
2003-07-17,18.309,18.824,18.02,18.7,36110500,13.2623904319007,13.6354381719427,13.0530490787509,13.5456169685151,49851280.4230005,0.0,1.0
2003-07-18,18.18,18.44,17.62,18.43,20163300,13.1689474057542,13.3572821871347,12.7633032612426,13.350038541697,27835846.1542513,0.0,1.0
2003-07-21,17.87,18.14,17.73,18.08,17791400,12.9443943971853,13.1399728240034,12.8429833610573,13.0965109513771,24561389.914783,0.0,1.0
2003-07-22,18.762,18.96,18.27,18.57,39846300,13.5905275702289,13.7339517498955,13.2341402146936,13.4514495778249,55008628.3800834,0.0,1.0
2003-07-23,19.3,19.34,18.73,18.84,31447000,13.9802356947776,14.0092102765284,13.5673479048282,13.647028004643,43413223.7288904,0.0,1.0
2003-07-24,18.9,19.51,18.8,19.33,34177300,13.6904898772693,14.1323522489695,13.6180534228922,14.0019666310907,47182458.4650174,0.0,1.0
2003-07-25,19.3,19.31,18.495,18.8,20637900,13.9802356947776,13.9874793402153,13.3971222370421,13.6180534228922,28491041.1166238,0.0,1.0
2003-07-28,19.71,19.83,19.2,19.34,24285800,14.2772251577237,14.3641489029762,13.9077992404005,14.0092102765284,33527041.3341522,0.0,1.0
2003-07-29,19.36,19.66,19.02,19.64,24514100,14.0236975674039,14.2410069305351,13.7774136225218,14.2265196396597,33842214.1321077,0.0,1.0
2003-07-30,19.22,19.332,19.03,19.29,19798300,13.9222865312759,14.0034153601783,13.7846572679595,13.9729920493399,27331956.223223,0.0,1.0
2003-07-31,19.46,19.84,18.6,19.47,23101500,14.0961340217809,14.3713925484139,13.473180514138,14.1033776672186,31892091.0730106,0.0,1.0
2003-08-01,19.56,19.62,19.15,19.52,17013500,14.168570476158,14.2120323487843,13.871581013212,14.1395958944072,23487483.1275314,0.0,1.0
2003-08-04,19.77,19.83,19.22,19.51,20279400,14.3206870303499,14.3641489029762,13.9222865312759,14.1323522489695,27996124.5679289,0.0,1.0
2003-08-05,18.87,19.79,18.83,19.64,26569700,13.6687589409561,14.3351743212253,13.6397843592053,14.2265196396597,36680011.7820302,0.0,1.0
2003-08-06,18.55,19.05,18.5,18.79,27367700,13.4369622869495,13.7991445588349,13.4007440597609,13.6108097774545,37781667.0284972,0.0,1.0
2003-08-07,18.78,19.01,18.59,18.65,24886200,13.6035661320168,13.7701699770841,13.4659368687003,13.5093987413265,34355905.7576847,0.0,1.0
2003-08-08,17.88,18.98,17.69,18.95,29373200,12.951638042623,13.7484390407709,12.8140087793065,13.7267081044578,40550300.6084346,0.0,1.0
2003-08-11,18.34,18.41,17.9,17.93,23456800,13.2848457327576,13.3355512508215,12.9661253334984,12.9878562698115,32382589.9565566,0.0,1.0
2003-08-12,18.45,18.47,18.16,18.44,32159100,13.3645258325724,13.3790131234478,13.1544601148788,13.3572821871347,44396292.276521,0.0,1.0
2003-08-13,19.07,19.34,18.3,18.4,49490700,13.8136318497103,14.0092102765284,13.2558711510067,13.3283076053838,68322918.9302445,0.0,1.0
2003-08-14,19.17,19.31,18.82,18.96,20665800,13.8860683040874,13.9874793402153,13.6325407137676,13.7339517498955,28529557.6346393,0.0,1.0
2003-08-15,18.95,19.26,18.72,19.16,12777500,13.7267081044578,13.9512611130268,13.5601042593905,13.8788246586497,17639598.8868858,0.0,1.0
2003-08-18,19.74,19.76,18.98,19.19,27706200,14.2989560940368,14.3134433849122,13.7484390407709,13.9005555949628,38248973.1700125,0.0,1.0
2003-08-19,20.08,20.132,19.69,19.79,31035000,14.5452400389189,14.582906995195,14.2627378668482,14.3351743212253,42844449.34099,0.0,1.0
2003-08-20,20.04,20.45,19.8,19.85,21972400,14.516265457168,14.8132549201141,14.342417966663,14.3786361938516,30333345.5356846,0.0,1.0
2003-08-21,20.73,20.77,20.22,20.34,25248200,15.0160769923699,15.0450515741208,14.6466510750468,14.7335748202993,34855654.1276361,0.0,1.0
2003-08-22,21.3,22.34,21.11,21.8,45979700,15.4289647823193,16.182303907841,15.2913355190029,15.7911470542048,63475911.9498606,0.0,1.0
2003-08-25,21.2,21.53,21.03,21.23,21080600,15.3565283279422,15.5955686273866,15.2333863555012,15.3782592642554,29102197.4795449,0.0,1.0
2003-08-26,20.95,21.05,20.37,21.05,24572500,15.1754371919995,15.2478736463766,14.7553057566124,15.2478736463766,33922836.5210723,0.0,1.0
2003-08-27,21.65,21.67,20.82,20.86,21803600,15.6824923726391,15.6969796635145,15.0812698013093,15.1102443830601,30100313.6990885,0.0,1.0
2003-08-28,21.57,21.85,21.2,21.76,26836800,15.6245432091375,15.8273652813933,15.3565283279422,15.7621724724539,37048748.7699139,0.0,1.0
2003-08-29,21.63,21.67,21.24,21.27,14966600,15.6680050817637,15.6969796635145,15.3855029096931,15.4072338460062,20661696.0047321,0.0,1.0
2003-09-02,21.29,21.97,20.8,21.88,29564000,15.4217211368816,15.9142890266458,15.0667825104339,15.8490962177064,40813703.8929284,0.0,1.0
2003-09-03,20.96,21.5,20.799,21.49,25848100,15.1826808374372,15.5738376910735,15.0660581458901,15.5665940456358,35683828.2909891,0.0,1.0
2003-09-04,21.22,21.44,21.02,21.33,25165500,15.3710156188177,15.5303758184472,15.2261427100635,15.4506957186324,34741485.0939482,0.0,1.0
2003-09-05,21.34,21.95,21.07,21.14,34104000,15.4579393640702,15.8998017357704,15.262360937252,15.313066455316,47081266.3227041,0.0,1.0
2003-09-08,22.22,22.333,21.55,21.74,33413900,16.0953801625885,16.1772333560346,15.610055918262,15.7476851815785,46128569.2229711,0.0,1.0
2003-09-09,22.07,22.33,21.7,22.16,28120900,15.9867254810229,16.1750602624033,15.7187105998277,16.0519182899623,38821474.9628821,0.0,1.0
2003-09-10,20.7,21.84,20.54,21.77,32395900,14.9943460560568,15.8201216359556,14.8784477290535,15.7694161178916,44723199.497528,0.0,1.0
2003-09-11,21.11,21.27,20.1,20.81,33942100,15.2913355190029,15.4072338460062,14.5597273297943,15.0740261558716,46857760.076585,0.0,1.0
2003-09-12,20.97,20.971,20.53,20.91,22868800,15.1899244828749,15.1906488474187,14.8712040836158,15.1464626102487,31570843.9854756,0.0,1.0
2003-09-15,20.58,21.54,20.54,21.48,29343700,14.9074223108043,15.6028122728243,14.8784477290535,15.5593504001981,40509575.2578447,0.0,1.0
2003-09-16,21.38,21.45,20.64,20.64,25427200,15.486913945821,15.5376194638849,14.9508841834306,14.9508841834306,35102767.2718937,0.0,1.0
2003-09-17,21.12,21.5,20.92,21.35,22032300,15.2985791644406,15.5738376910735,15.1537062556864,15.4651830095079,30416038.7051875,0.0,1.0
2003-09-18,20.79,21.01,20.319,20.58,36841300,15.0595388649962,15.2188990646258,14.7183631648801,14.9074223108043,50860164.7013441,0.0,1.0
2003-09-19,20.48,20.91,20.35,20.81,28695800,14.8349858564272,15.1464626102487,14.740818465737,15.0740261558716,39615136.1172606,0.0,1.0
2003-09-22,19.67,20.04,19.45,19.86,34273800,14.2482505759728,14.516265457168,14.0888903763432,14.3858798392893,47315678.6796593,0.0,1.0
2003-09-23,19.69,19.73,19.3003,19.68,32342100,14.2627378668482,14.2917124485991,13.9804530041407,14.2554942214105,44648927.5022149,0.0,1.0
2003-09-24,18.482,19.81,18.44,19.71,34599800,13.387705497973,14.3496616121007,13.3572821871347,14.2772251577237,47765728.3166874,0.0,1.0
2003-09-25,18.67,19.251,18.38,18.66,36277000,13.523886032202,13.9447418321328,13.3138203145084,13.5166423867643,50081137.0627708,0.0,1.0
2003-09-26,18.421,19.05,18.36,18.75,29395500,13.343519260803,13.7991445588349,13.299333023633,13.5818351957036,40581086.21244,0.0,1.0
2003-09-29,18.92,19.091,18.49,18.66,24197200,13.7049771681447,13.8288435051295,13.3935004143232,13.5166423867643,33404727.2303465,0.0,1.0
2003-09-30,18.13,18.77,18.11,18.75,31563800,13.1327291785657,13.596322486579,13.1182418876903,13.5818351957036,43574468.5068194,0.0,1.0
2003-10-01,18.56,18.69,18.19,18.27,29292600,13.4442059323872,13.5383733230774,13.1761910511919,13.2341402146936,40439030.6675006,0.0,1.0
2003-10-02,18.55,19.0418,18.47,18.6,29494800,13.4369622869495,13.793204769576,13.3790131234478,13.473180514138,40718171.8840867,0.0,1.0
2003-10-03,19.46,19.765,18.67,19.33,38684300,14.0961340217809,14.3170652076311,13.523886032202,14.0019666310907,53404463.7229472,0.0,1.0
2003-10-06,19.31,19.61,19.1,19.53,17974200,13.9874793402153,14.2047887033466,13.8353627860234,14.1468395398449,24813749.0364048,0.0,1.0
2003-10-07,19.88,19.9,19.08,19.1,27768900,14.4003671301647,14.4148544210401,13.820875495148,13.8353627860234,38335531.7965207,0.0,1.0
2003-10-08,20.13,20.34,19.69,20.05,34403700,14.5814582661074,14.7335748202993,14.2627378668482,14.5235091026057,47495008.274291,0.0,1.0
2003-10-09,20.553,20.82,20.169,20.6,38441400,14.8878644681225,15.0812698013093,14.6097084833145,14.9219096016797,53069135.3277504,0.0,1.0
2003-10-10,20.75,21.0,20.6,20.95,24420400,15.0305642832453,15.2116554191881,14.9219096016797,15.1754371919995,33712859.3744713,0.0,1.0
2003-10-13,21.0,21.27,20.81,21.04,22042300,15.2116554191881,15.4072338460062,15.0740261558716,15.2406300009389,30429843.9087773,0.0,1.0
2003-10-14,20.9,20.96,20.45,20.82,23536500,15.139218964811,15.1826808374372,14.8132549201141,15.0812698013093,32492617.4291674,0.0,1.0
2003-10-15,21.6,21.99,21.33,21.54,46015500,15.6462741454506,15.9287763175212,15.4506957186324,15.6028122728243,63525334.578712,0.0,1.0
2003-10-16,21.87,21.89,21.27,21.33,26211100,15.8418525722687,15.8563398631441,15.4072338460062,15.4506957186324,36184957.1812994,0.0,1.0
2003-10-17,21.12,21.9,21.06,21.77,19511800,15.2985791644406,15.8635835085818,15.2551172918143,15.7694161178916,26936437.1403747,0.0,1.0
2003-10-20,21.599,21.64,21.07,21.2,22132500,15.6455497809068,15.6752487272014,15.262360937252,15.3565283279422,30554366.8451575,0.0,1.0
2003-10-21,21.87,21.97,21.58,21.96,19710400,15.8418525722687,15.9142890266458,15.6317868545752,15.9070453812081,27210608.4836685,0.0,1.0
2003-10-22,21.33,21.51,21.0,21.5,20182600,15.4506957186324,15.5810813365112,15.2116554191881,15.5738376910735,27862490.1971796,0.0,1.0
2003-10-23,20.65,20.81,20.06,20.2,33702800,14.9581278288683,15.0740261558716,14.5307527480435,14.6321637841714,46527401.5546807,0.0,1.0
2003-10-24,20.65,20.86,20.17,20.36,24401200,14.9581278288683,15.1102443830601,14.6104328478583,14.7480621111747,33686353.3835787,0.0,1.0
2003-10-27,20.72,21.14,20.6,20.85,21128700,15.0088333469322,15.313066455316,14.9219096016797,15.1030007376224,29168600.5088119,0.0,1.0
2003-10-28,22.55,22.6,21.34,21.42,47544300,16.3344204620329,16.3706386892214,15.4579393640702,15.5158885275718,65635874.1035229,0.0,1.0
2003-10-29,22.58,22.88,22.03,22.03,37816700,16.356151398346,16.5734607614773,15.957750899272,15.957750899272,52206724.2594948,0.0,1.0
2003-10-30,23.24,23.48,22.58,22.98,34455200,16.8342319972348,17.0080794877398,16.356151398346,16.6458972158544,47566105.0727785,0.0,1.0
2003-10-31,23.33,23.53,23.07,23.14,28046100,16.8994248061742,17.0442977149283,16.7110900247937,16.7617955428577,38718212.0400303,0.0,1.0
2003-11-03,24.56,24.652,23.66,23.72,32795900,17.7903931950123,17.8570347330392,17.1384651056186,17.1819269782448,45275407.6411206,0.0,1.0
2003-11-04,24.9,25.02,24.2,24.3,38547200,18.0366771398944,18.1236008851469,17.5296219592548,17.6020584136319,53215194.3817307,0.0,1.0
2003-11-05,24.95,25.1,24.47,24.9,24610400,18.072895367083,18.1815500486486,17.7252003860729,18.0366771398944,33975158.2426776,0.0,1.0
2003-11-06,25.61,25.75,24.87,25.34,34818000,18.5509759659717,18.6523870020996,18.0149462035813,18.3553975391536,48066957.8590171,0.0,1.0
2003-11-07,25.25,25.94,25.08,25.9,30718500,18.2902047302142,18.7900162654161,18.1670627577732,18.7610416836653,42407514.6473725,0.0,1.0
2003-11-10,24.41,25.44,24.2,25.4,28849000,17.6817385134467,18.4278339935307,17.5296219592548,18.3988594117798,39826631.8362566,0.0,1.0
2003-11-11,24.9,25.07,24.0,24.41,26211000,18.0366771398944,18.1598191123355,17.3847490505006,17.6817385134467,36184819.1292635,0.0,1.0
2003-11-12,25.44,25.62,25.05,25.15,43183500,18.4278339935307,18.5582196114094,18.14533182146,18.2177682758371,59615700.9220765,0.0,1.0
2003-11-13,24.74,25.58,24.22,25.37,70776500,17.9207788128911,18.5292450296586,17.5441092501302,18.3771284754667,97708399.1874522,0.0,1.0
2003-11-14,23.48,24.82,23.25,24.77,45846500,17.0080794877398,17.9787279763927,16.8414756426725,17.9425097492042,63292026.6380442,0.0,1.0
2003-11-17,23.74,23.989,23.18,23.27,38470500,17.1964142691202,17.3767810405192,16.7907701246085,16.8559629335479,53109308.4701969,0.0,1.0
2003-11-18,23.03,24.01,23.01,23.92,33677400,16.6821154430429,17.3919926959384,16.6676281521675,17.326799886999,46492336.3375627,0.0,1.0
2003-11-19,23.43,23.5,22.96,23.18,28197200,16.9718612605513,17.0225667786152,16.6314099249789,16.7907701246085,38926808.6662723,0.0,1.0
2003-11-20,22.85,23.69,22.81,23.165,35312200,16.5517298251642,17.1601960419317,16.5227552434133,16.779904656452,48749211.0204255,0.0,1.0
2003-11-21,22.96,23.22,22.707,23.1,25572300,16.6314099249789,16.8197447063594,16.4481456954049,16.7328209611069,35303080.7759821,0.0,1.0
2003-11-24,23.79,23.84,23.14,23.33,27438800,17.2326324963088,17.2688507234973,16.7617955428577,16.8994248061742,37879822.0260208,0.0,1.0
2003-11-25,24.02,24.38,23.749,24.02,24996100,17.3992363413761,17.6600075771336,17.2029335500142,17.3992363413761,34507624.9451368,0.0,1.0
2003-11-26,23.74,24.29,23.33,24.21,24346200,17.1964142691202,17.5948147681942,16.8994248061742,17.5368656046925,33610424.7638348,0.0,1.0
2003-11-28,24.24,24.33,23.73,23.75,8467500,17.5585965410056,17.623789349945,17.1891706236825,17.2036579145579,11689556.1396757,0.0,1.0
2003-12-01,24.21,24.68,23.92,24.53,28348200,17.5368656046925,17.8773169402648,17.326799886999,17.7686622586992,39135267.2404787,0.0,1.0
2003-12-02,24.06,24.39,23.98,24.21,22547800,17.4282109231269,17.6672512225713,17.3702617596252,17.5368656046925,31127696.9502425,0.0,1.0
2003-12-03,23.74,24.49,23.56,24.26,24028000,17.1964142691202,17.7396876769484,17.0660286512415,17.5730838318811,33171143.1856069,0.0,1.0
2003-12-04,23.22,23.72,22.5999,23.64,38486000,16.8197447063594,17.1819269782448,16.3705662527671,17.1239778147431,53130706.5357609,0.0,1.0
2003-12-05,22.34,22.941,22.1,22.78,26445700,16.182303907841,16.6176469986473,16.008456417336,16.5010243071002,36508827.2575164,0.0,1.0
2003-12-08,22.45,22.74,21.95,22.38,26695100,16.2619840076558,16.4720497253494,15.8998017357704,16.2112784895918,36853129.0350464,0.0,1.0
2003-12-09,21.36,22.72,21.25,22.63,34834600,15.4724266549456,16.4575624344739,15.3927465551308,16.3923696255346,48089874.496976,0.0,1.0
2003-12-10,21.65,21.7,21.03,21.51,31240900,15.6824923726391,15.7187105998277,15.2333863555012,15.5810813365112,43128698.4829044,0.0,1.0
2003-12-11,22.26,22.4,21.49,21.61,27873200,16.1243547443393,16.2257657804673,15.5665940456358,15.6535177908883,38479520.0699626,0.0,1.0
2003-12-12,22.42,22.62,22.12,22.44,23370900,16.2402530713427,16.3851259800969,16.0229437082114,16.2547403622181,32264003.2577201,0.0,1.0
2003-12-15,21.63,23.26,21.61,23.2,31721800,15.6680050817637,16.8487192881102,15.6535177908883,16.805257415484,43792590.7235386,0.0,1.0
2003-12-16,21.32,21.84,20.61,21.71,37363900,15.4434520731947,15.8201216359556,14.9291532471174,15.7259542452654,51581624.640948,0.0,1.0
2003-12-17,21.0,21.77,20.83,21.31,35329300,15.2116554191881,15.7694161178916,15.088513446747,15.436208427757,48772817.9185641,0.0,1.0
2003-12-18,21.84,21.98,21.1,21.15,31323100,15.8201216359556,15.9215326720835,15.2840918735651,15.3203101007537,43242177.2564126,0.0,1.0
2003-12-19,21.86,22.3,21.689,21.99,34256200,15.834608926831,16.1533293260902,15.7107425898462,15.9287763175212,47291381.5213412,0.0,1.0
2003-12-22,22.0,22.16,21.6,21.75,17846000,15.9360199629589,16.0519182899623,15.6462741454506,15.7549288270162,24636766.3263834,0.0,1.0
2003-12-23,22.33,22.46,21.86,21.94,23507600,16.1750602624033,16.2692276530935,15.834608926831,15.8925580903327,32452720.3907929,0.0,1.0
2003-12-24,22.25,22.56,22.15,22.44,8636100,16.1171110989016,16.3416641074706,16.0446746445246,16.2547403622181,11922311.8721999,0.0,1.0
2003-12-26,22.17,22.48,22.13,22.3,5428300,16.0591619354,16.2837149439689,16.0301873536491,16.1533293260902,7493878.66465913,0.0,1.0
2003-12-29,22.72,22.77,22.34,22.35,15273900,16.4575624344739,16.4937806616625,16.182303907841,16.1895475532787,21085929.9110472,0.0,1.0
2003-12-30,22.49,22.83,22.25,22.77,22714400,16.2909585894066,16.5372425342887,16.1171110989016,16.4937806616625,31357691.6420489,0.0,1.0
2003-12-31,22.44,22.66,22.2,22.61,19786900,16.2547403622181,16.4141005618477,16.0808928717131,16.3778823346591,27316218.2911305,0.0,1.0
2004-01-02,22.1,22.64,22.0,22.61,26511800,16.008456417336,16.3996132709723,15.9360199629589,16.3778823346591,36600079.6532451,0.0,1.0
2004-01-05,23.52,23.6,22.5,22.58,36706100,17.0370540694906,17.0950032329923,16.2982022348444,16.356151398346,50673518.34881,0.0,1.0
2004-01-06,23.92,24.07,23.27,23.645,31627300,17.326799886999,17.4354545685646,16.8559629335479,17.127599637462,43662131.5496147,0.0,1.0
2004-01-07,23.84,23.98,23.42,23.86,27501300,17.2688507234973,17.3702617596252,16.9646176151135,17.2833380143727,37966104.5484572,0.0,1.0
2004-01-08,24.28,24.39,23.51,24.17,30424500,17.5875711227565,17.6672512225713,17.0298104240529,17.5078910229417,42001641.6618318,0.0,1.0
2004-01-09,24.26,24.72,23.87,23.95,38330900,17.5730838318811,17.9062915220157,17.2905816598104,17.3485308233121,52916587.8280829,0.0,1.0
2004-01-12,24.63,24.676,23.99,24.28,21903400,17.8410987130763,17.8744194820897,17.3775054050629,17.5875711227565,30238089.6309148,0.0,1.0
2004-01-13,23.85,24.75,23.551,24.75,34141300,17.276094368935,17.9280224583288,17.0595093703475,17.9280224583288,47132759.7320943,0.0,1.0
2004-01-14,23.39,23.97,23.3,23.96,34111300,16.9428866788004,17.3630181141875,16.877693869861,17.3557744687498,47091344.1213248,0.0,1.0
2004-01-15,24.01,24.23,22.92,22.92,39931100,17.3919926959384,17.5513528955679,16.6024353432281,16.6024353432281,55125696.506525,0.0,1.0
2004-01-16,24.41,24.44,23.81,24.33,27852700,17.6817385134467,17.7034694497598,17.2471197871842,17.623789349945,38451219.4026033,0.0,1.0
2004-01-20,24.35,24.6,24.15,24.54,20730400,17.6382766408204,17.8193677767632,17.4934037320663,17.7759059041369,28618739.2498296,0.0,1.0
2004-01-21,23.99,24.27,23.6,24.27,23731200,17.3775054050629,17.5803274773188,17.0950032329923,17.5803274773188,32761404.7430612,0.0,1.0
2004-01-22,23.55,24.44,23.5,24.0,23191600,17.0587850058038,17.7034694497598,17.0225667786152,17.3847490505006,32016475.9573547,0.0,1.0
2004-01-23,22.52,23.68,22.35,23.56,37322200,16.3126895257198,17.152952396494,16.1895475532787,17.0660286512415,51524056.9419783,0.0,1.0
2004-01-26,22.95,23.01,22.41,22.5,29870700,16.6241662795412,16.6676281521675,16.233009425905,16.2982022348444,41237109.487028,0.0,1.0
2004-01-27,22.03,22.71,21.86,22.5,43409200,15.957750899272,16.4503187890362,15.834608926831,16.2982022348444,59927284.3670988,0.0,1.0
2004-01-28,21.41,22.39,21.198,22.33,36626500,15.5086448821341,16.2185221350296,15.3550795988547,16.1750602624033,50563628.928235,0.0,1.0
2004-01-29,21.51,21.7614,20.787,21.65,45043500,15.5810813365112,15.7631865828152,15.0573657713649,15.6824923726391,62183468.7897821,0.0,1.0
2004-01-30,21.69,21.85,21.3,21.6,25039400,15.71146695439,15.8273652813933,15.4289647823193,15.6462741454506,34567401.4766806,0.0,1.0
2004-02-02,21.59,22.13,21.5099,22.09,28738200,15.6390305000129,16.0301873536491,15.5810089000568,16.0012127718983,39673670.1804813,0.0,1.0
2004-02-03,21.68,21.75,21.11,21.25,29301500,15.7042233089522,15.7549288270162,15.2913355190029,15.3927465551308,40451317.2986958,0.0,1.0
2004-02-04,21.38,21.67,21.14,21.26,26953400,15.486913945821,15.6969796635145,15.313066455316,15.3999902005685,37209717.4437713,0.0,1.0
2004-02-05,21.36,21.67,21.229,21.59,23496400,15.4724266549456,15.6969796635145,15.3775348997116,15.6390305000129,32437258.5627723,0.0,1.0
2004-02-06,22.38,22.48,21.39,21.41,26901700,16.2112784895918,16.2837149439689,15.4941575912587,15.5086448821341,37138344.5412121,0.0,1.0
2004-02-09,22.05,22.67,22.01,22.5,23320400,15.9722381901475,16.4213442072854,15.9432636083966,16.2982022348444,32194286.9795915,0.0,1.0
2004-02-10,22.03,22.27,21.836,22.04,17801900,15.957750899272,16.1315983897771,15.8172241777805,15.9649945447098,24575885.3785524,0.0,1.0
2004-02-11,22.3,22.46,22.117,22.15,23523700,16.1533293260902,16.2692276530935,16.0207706145801,16.0446746445246,32474946.7685725,0.0,1.0
2004-02-12,22.05,22.66,21.96,22.38,22583500,15.9722381901475,16.4141005618477,15.9070453812081,16.2112784895918,31176981.5270581,0.0,1.0
2004-02-13,21.77,22.32,21.619,22.245,22826900,15.7694161178916,16.1678166169656,15.6600370717822,16.1134892761828,31513000.1824343,0.0,1.0
2004-02-17,21.94,22.18,21.66,22.1,19909800,15.8925580903327,16.0664055808377,15.6897360180768,16.008456417336,27485884.2432493,0.0,1.0
2004-02-18,22.31,22.4,21.68,21.952,39324000,16.1605729715279,16.2257657804673,15.7042233089522,15.9012504648579,54287582.5965875,0.0,1.0
2004-02-19,22.13,24.0,22.1,23.67,75542100,16.0301873536491,17.3847490505006,16.008456417336,17.1457087510563,104287407.010215,0.0,1.0
2004-02-20,21.75,22.29,21.53,22.25,48543700,15.7549288270162,16.1460856806525,15.5955686273866,16.1171110989016,67015566.1502891,0.0,1.0
2004-02-23,21.21,21.88,20.95,21.87,42382900,15.3637719733799,15.8490962177064,15.1754371919995,15.8418525722687,58510456.3226761,0.0,1.0
2004-02-24,21.24,21.48,20.9,21.01,39227500,15.3855029096931,15.5593504001981,15.139218964811,15.2188990646258,54154362.3819457,0.0,1.0
2004-02-25,21.75,21.805,21.28,21.39,31512600,15.7549288270162,15.7947688769236,15.4144774914439,15.4941575912587,43503785.8644396,0.0,1.0
2004-02-26,21.71,22.03,21.45,21.68,25821400,15.7259542452654,15.957750899272,15.5376194638849,15.7042233089522,35646968.3974042,0.0,1.0
2004-02-27,21.25,21.94,21.18,21.81,34897800,15.3927465551308,15.8925580903327,15.3420410370668,15.7983906996425,48177123.3836636,0.0,1.0
2004-03-01,21.76,21.8,21.09,21.3,33948500,15.7621724724539,15.7911470542048,15.2768482281274,15.4289647823193,46866595.4068827,0.0,1.0
2004-03-02,21.67,22.23,21.66,21.74,36441000,15.6969796635145,16.1026238080262,15.6897360180768,15.7476851815785,50307542.4016441,0.0,1.0
2004-03-03,21.19,21.77,21.07,21.61,32388000,15.3492846825045,15.7694161178916,15.262360937252,15.6535177908883,44712293.3866921,0.0,1.0
2004-03-04,21.56,21.61,21.24,21.26,22194600,15.6172995636997,15.6535177908883,15.3855029096931,15.3999902005685,30640097.1594503,0.0,1.0
2004-03-05,21.42,21.61,20.98,21.03,35287800,15.5158885275718,15.6535177908883,15.1971681283126,15.2333863555012,48715526.3236666,0.0,1.0
2004-03-08,20.72,21.76,20.67,21.55,32731500,15.0088333469322,15.7621724724539,14.9726151197437,15.610055918262,45186502.1300022,0.0,1.0
2004-03-09,21.01,21.15,20.55,20.7,41806200,15.2188990646258,15.3203101007537,14.8856913744912,14.9943460560568,57714310.2316512,0.0,1.0
2004-03-10,21.01,21.43,20.68,21.08,32110800,15.2188990646258,15.5231321730095,14.9798587651814,15.2696045826897,44329613.1431823,0.0,1.0
2004-03-11,20.84,21.3,20.8,20.85,51152200,15.0957570921847,15.4289647823193,15.0667825104339,15.1030007376224,70616653.5066923,0.0,1.0
2004-03-12,21.3,21.4,21.05,21.16,25133500,15.4289647823193,15.5014012366964,15.2478736463766,15.3275537461914,34697308.4424609,0.0,1.0
2004-03-15,20.73,21.21,20.7,21.17,27502500,15.0160769923699,15.3637719733799,14.9943460560568,15.3347973916291,37967761.1728881,0.0,1.0
2004-03-16,21.14,21.19,20.76,20.94,31872000,15.313066455316,15.3492846825045,15.0378079286831,15.1681935465618,43999944.8814575,0.0,1.0
2004-03-17,21.32,21.47,21.13,21.23,24834500,15.4434520731947,15.5521067547604,15.3058228098783,15.3782592642554,34284532.8551255,0.0,1.0
2004-03-18,21.13,21.54,20.94,21.31,35256800,15.3058228098783,15.6028122728243,15.1681935465618,15.436208427757,48672730.192538,0.0,1.0
2004-03-19,20.34,21.12,20.25,21.05,43368300,14.7335748202993,15.2985791644406,14.6683820113599,15.2478736463766,59870821.0844163,0.0,1.0
2004-03-22,20.2,20.32,19.79,20.15,41059200,14.6321637841714,14.7190875294239,14.3351743212253,14.5959455569828,56683061.5234921,0.0,1.0
2004-03-23,20.36,20.67,20.06,20.34,34594000,14.7480621111747,14.9726151197437,14.5307527480435,14.7335748202993,47757721.2986052,0.0,1.0
2004-03-24,20.77,21.07,20.24,20.29,43134000,15.0450515741208,15.262360937252,14.6611383659222,14.6973565931108,59547365.1643068,0.0,1.0
2004-03-25,21.73,21.84,20.81,21.0,52824700,15.7404415361408,15.8201216359556,15.0740261558716,15.2116554191881,72925573.8070887,0.0,1.0
2004-03-26,21.43,22.0,21.4,21.58,30265900,15.5231321730095,15.9360199629589,15.5014012366964,15.6317868545752,41782691.1328975,0.0,1.0
2004-03-29,21.49,21.87,21.32,21.71,23830400,15.5665940456358,15.8418525722687,15.4434520731947,15.7259542452654,32898352.3626721,0.0,1.0
2004-03-30,21.39,21.45,21.04,21.39,32090000,15.4941575912587,15.5376194638849,15.2406300009389,15.4941575912587,44300898.3197155,0.0,1.0
2004-03-31,21.33,21.57,21.26,21.42,21603600,15.4506957186324,15.6245432091375,15.3999902005685,15.5158885275718,29824209.6272923,0.0,1.0
2004-04-01,21.72,21.9,21.29,21.36,25863200,15.7331978907031,15.8635835085818,15.4217211368816,15.4724266549456,35704674.1484096,0.0,1.0
2004-04-02,22.55,22.57,22.18,22.41,38056800,16.3344204620329,16.3489077529083,16.0664055808377,16.233009425905,52538187.1976862,0.0,1.0
2004-04-05,22.66,22.7,22.39,22.41,22419300,16.4141005618477,16.4430751435985,16.2185221350296,16.233009425905,30950300.0841134,0.0,1.0
2004-04-06,22.33,22.42,22.03,22.38,28739200,16.1750602624033,16.2402530713427,15.957750899272,16.2112784895918,39675050.7008404,0.0,1.0
2004-04-07,22.16,22.47,21.96,22.22,27731700,16.0519182899623,16.2764712985312,15.9070453812081,16.0953801625885,38284176.4391665,0.0,1.0
2004-04-08,22.52,22.64,22.25,22.46,29401500,16.3126895257198,16.3996132709723,16.1171110989016,16.2692276530935,40589369.3345938,0.0,1.0
2004-04-12,22.84,22.91,22.17,22.57,23244100,16.5444861797264,16.5951916977904,16.0591619354,16.3489077529083,32088953.2762014,0.0,1.0
2004-04-13,22.5,22.96,22.41,22.82,25735900,16.2982022348444,16.6314099249789,16.233009425905,16.529998888851,35528933.9067112,0.0,1.0
2004-04-14,22.4,22.75,22.07,22.1,25013100,16.2257657804673,16.4792933707871,15.9867254810229,16.008456417336,34531093.7912395,0.0,1.0
2004-04-15,21.47,22.6,21.29,22.27,40518800,15.5521067547604,16.3706386892214,15.4217211368816,16.1315983897771,55937028.3214985,0.0,1.0
2004-04-16,20.799,21.45,20.36,21.33,50277100,15.0660581458901,15.5376194638849,14.7480621111747,15.4506957186324,69408560.1405476,0.0,1.0
2004-04-19,21.17,21.2,20.74,20.76,29332700,15.3347973916291,15.3565283279422,15.0233206378076,15.0378079286831,40494389.5338959,0.0,1.0
2004-04-20,20.22,21.25,20.21,21.191,36264400,14.6466510750468,15.3927465551308,14.6394074296091,15.3500090470483,50063742.5062478,0.0,1.0
2004-04-21,20.23,20.58,19.98,20.4,33391200,14.6538947204845,14.9074223108043,14.4728035845418,14.7770366929255,46097231.4108222,0.0,1.0
2004-04-22,19.73,20.3,19.37,19.5,58064200,14.2917124485991,14.7046002385485,14.0309412128416,14.1251086035318,80158810.227972,0.0,1.0
2004-04-23,19.98,20.1,19.8,19.94,28679900,14.4728035845418,14.5597273297943,14.342417966663,14.443829002791,39593185.8435528,0.0,1.0
2004-04-26,19.44,20.08,19.22,20.02,30920200,14.0816467309055,14.5452400389189,13.9222865312759,14.5017781662926,42685965.6037791,0.0,1.0
2004-04-27,19.27,19.7,19.24,19.4,34238900,13.9585047584645,14.2699815122859,13.9367738221513,14.0526721491547,47267498.5191307,0.0,1.0
2004-04-28,18.94,19.54,18.88,19.25,30612600,13.7194644590201,14.1540831852826,13.6760025863938,13.9440174675891,42261317.5413563,0.0,1.0
2004-04-29,18.43,19.13,18.09,19.0,56574700,13.350038541697,13.8570937223366,13.1037545968149,13.7629263316463,78102525.153269,0.0,1.0
2004-04-30,18.27,18.7,18.22,18.5,34211700,13.2341402146936,13.5456169685151,13.1979219875051,13.4007440597609,47229948.3653666,0.0,1.0
2004-05-03,18.12,18.78,17.81,18.5,36006000,13.125485533128,13.6035661320168,12.900932524559,13.4007440597609,49707016.0454869,0.0,1.0
2004-05-04,18.65,18.97,18.21,18.29,40353600,13.5093987413265,13.7411953953332,13.1906783420674,13.248627505569,55708966.358195,0.0,1.0
2004-05-05,18.58,18.8,18.38,18.77,29329200,13.4586932232626,13.6180534228922,13.3138203145084,13.596322486579,40489557.7126394,0.0,1.0
2004-05-06,18.63,18.79,18.21,18.33,29690000,13.4949114504511,13.6108097774545,13.1906783420674,13.2776020873199,40987649.4581601,0.0,1.0
2004-05-07,18.67,19.23,18.62,18.64,36858000,13.523886032202,13.9295301767136,13.4876678050134,13.5021550958888,50883219.391339,0.0,1.0
2004-05-10,19.089,19.16,18.58,18.79,46247200,13.8273947760419,13.8788246586497,13.4586932232626,13.6108097774545,63845201.1458883,0.0,1.0
2004-05-11,19.61,19.71,19.2,19.33,36583400,14.2047887033466,14.2772251577237,13.9077992404005,14.0019666310907,50504128.5007628,0.0,1.0
2004-05-12,19.35,19.5,18.71,19.44,39001600,14.0164539219661,14.1251086035318,13.5528606139528,14.0816467309055,53842502.8328521,0.0,1.0
2004-05-13,18.91,19.29,18.82,19.1615,36474100,13.697733522707,13.9729920493399,13.6325407137676,13.8799112054653,50353237.6255261,0.0,1.0
2004-05-14,18.539,19.3,18.52,19.27,38285100,13.428994276968,13.9802356947776,13.4152313506363,13.9585047584645,52853359.9956416,0.0,1.0
2004-05-17,18.45,18.82,18.15,18.15,28028100,13.3645258325724,13.6325407137676,13.1472164694411,13.1472164694411,38693362.6735686,0.0,1.0
2004-05-18,18.85,19.02,18.7,18.87,35505000,13.6542716500807,13.7774136225218,13.5456169685151,13.6687589409561,49015375.3456373,0.0,1.0
2004-05-19,18.64,19.34,18.64,19.2,59011400,13.5021550958888,14.0092102765284,13.5021550958888,13.9077992404005,81466439.1119996,0.0,1.0
2004-05-20,18.29,18.78,18.25,18.78,32991000,13.248627505569,13.6035661320168,13.2196529238182,13.6035661320168,45544747.1631579,0.0,1.0
2004-05-21,18.38,18.55,18.24,18.47,22493200,13.3138203145084,13.4369622869495,13.2124092783805,13.3790131234478,31052320.5386421,0.0,1.0
2004-05-24,18.72,18.89,18.42,18.46,29079100,13.5601042593905,13.6832462318315,13.3427948962592,13.3717694780101,40144289.5708582,0.0,1.0
2004-05-25,19.22,19.3,18.52,18.73,34311800,13.9222865312759,13.9802356947776,13.4152313506363,13.5673479048282,47368138.4533007,0.0,1.0
2004-05-26,19.45,19.62,19.05,19.12,32401600,14.0888903763432,14.2120323487843,13.7991445588349,13.8498500768988,44731068.4635742,0.0,1.0
2004-05-27,19.6,19.86,19.42,19.48,38183300,14.1975450579089,14.3858798392893,14.0671594400301,14.1106213126564,52712823.0230972,0.0,1.0
2004-05-28,19.97,19.98,19.45,19.75,25700400,14.4655599391041,14.4728035845418,14.0888903763432,14.3061997394745,35479925.4339674,0.0,1.0
2004-06-01,19.68,19.99,19.5,19.77,19685000,14.2554942214105,14.4800472299795,14.1251086035318,14.3206870303499,27175543.2665504,0.0,1.0
2004-06-02,19.05,19.66,18.92,19.56,32223800,13.7991445588349,14.2410069305351,13.7049771681447,14.168570476158,44485611.9437472,0.0,1.0
2004-06-03,18.58,18.95,18.58,18.94,26507700,13.4586932232626,13.7267081044578,13.4586932232626,13.7194644590201,36594419.5197732,0.0,1.0
2004-06-04,18.76,19.05,18.75,18.95,21036600,13.5890788411413,13.7991445588349,13.5818351957036,13.7267081044578,29041454.5837498,0.0,1.0
2004-06-07,19.42,19.45,18.91,18.98,20298300,14.0671594400301,14.0888903763432,13.697733522707,13.7484390407709,28022216.4027137,0.0,1.0
2004-06-08,19.11,19.27,18.97,19.18,25257200,13.8426064314611,13.9585047584645,13.7411953953332,13.8933119495251,34868078.810867,0.0,1.0
2004-06-09,18.68,19.08,18.57,19.0,27138600,13.5311296776397,13.820875495148,13.4514495778249,13.7629263316463,37465389.8142546,0.0,1.0
2004-06-10,18.92,18.9627,18.5,18.87,20015600,13.7049771681447,13.7359075341637,13.4007440597609,13.6687589409561,27631943.2972296,0.0,1.0
2004-06-14,18.67,18.69,18.425,18.61,19117700,13.523886032202,13.5383733230774,13.3464167189781,13.4804241595757,26392374.0669001,0.0,1.0
2004-06-15,18.93,19.09,18.79,18.89,20317800,13.7122208135824,13.8281191405857,13.6108097774545,13.6832462318315,28049136.5497138,0.0,1.0
2004-06-16,18.68,18.93,18.63,18.86,18138800,13.5311296776397,13.7122208135824,13.4949114504511,13.6615152955184,25040982.6874931,0.0,1.0
2004-06-17,18.35,18.59,18.21,18.55,23229200,13.2920893781953,13.4659368687003,13.1906783420674,13.4369622869495,32068383.5228524,0.0,1.0
2004-06-18,18.14,18.58,18.0999,18.21,24633700,13.1399728240034,13.4586932232626,13.1109258057982,13.1906783420674,34007324.367042,0.0,1.0
2004-06-21,18.03,18.43,18.02,18.26,16451400,13.0602927241886,13.350038541697,13.0530490787509,13.2268965692559,22711492.6337479,0.0,1.0
2004-06-22,18.55,18.58,17.97,18.1,26621000,13.4369622869495,13.4586932232626,13.0168308515624,13.1109982422526,36750832.4764457,0.0,1.0
2004-06-23,18.97,19.03,18.41,18.58,37486700,13.7411953953332,13.7846572679595,13.3355512508215,13.4586932232626,51751152.5410309,0.0,1.0
2004-06-24,18.87,19.26,18.84,18.91,24453300,13.6687589409561,13.9512611130268,13.647028004643,13.697733522707,33758278.4942818,0.0,1.0
2004-06-25,19.27,19.34,18.86,18.91,22942900,13.9585047584645,14.0092102765284,13.6615152955184,13.697733522707,31673140.544076,0.0,1.0
2004-06-28,18.85,19.41,18.82,19.4,23535600,13.6542716500807,14.0599157945924,13.6325407137676,14.0526721491547,32491374.9608444,0.0,1.0
2004-06-29,19.63,19.66,18.87,18.93,36574600,14.219275994222,14.2410069305351,13.6687589409561,13.7122208135824,50491979.9216038,0.0,1.0
2004-06-30,19.62,19.83,19.52,19.61,29866500,14.2120323487843,14.3641489029762,14.1395958944072,14.2047887033466,41231311.3015201,0.0,1.0
2004-07-01,19.0,19.53,18.72,19.501,30867500,13.7629263316463,14.1468395398449,13.5601042593905,14.1258329680755,42613212.1808608,0.0,1.0
2004-07-02,18.5,18.85,18.42,18.85,23890700,13.4007440597609,13.6542716500807,13.3427948962592,13.6542716500807,32981597.7403187,0.0,1.0
2004-07-06,18.01,18.24,17.77,18.19,31000500,13.0458054333132,13.2124092783805,12.8719579428082,13.1761910511919,42796821.3886052,0.0,1.0
2004-07-07,18.17,18.48,17.94,17.95,20292800,13.1617037603165,13.3862567688855,12.9950999152492,13.0023435606869,28014623.5407393,0.0,1.0
2004-07-08,18.38,18.67,18.0,18.05,29331700,13.3138203145084,13.523886032202,13.0385617878755,13.074780015064,40493009.0135369,0.0,1.0
2004-07-09,18.66,18.76,18.35,18.54,21824400,13.5166423867643,13.5890788411413,13.2920893781953,13.4297186415117,30129028.5225552,0.0,1.0
2004-07-12,18.18,18.2,17.86,18.16,34470200,13.1689474057542,13.1834346966297,12.9371507517476,13.1544601148788,47586812.8781634,0.0,1.0
2004-07-13,17.93,18.26,17.75,18.18,30913100,12.9878562698115,13.2268965692559,12.8574706519328,13.1689474057542,42676163.9092303,0.0,1.0
2004-07-14,16.82,17.5,16.63,17.13,67117200,12.1838116262259,12.6763795159901,12.0461823629094,12.4083646347948,92656661.0378312,0.0,1.0
2004-07-15,16.78,17.16,16.6699,16.94,34662000,12.154837044475,12.430095571108,12.0750845082059,12.2707353714784,47851596.683016,0.0,1.0
2004-07-16,16.65,17.2,16.65,17.1,28945100,12.0606696537848,12.4590701528588,12.0606696537848,12.3866336984817,39959299.8427548,0.0,1.0
2004-07-19,16.77,17.0,16.64,16.78,25972800,12.1475933990373,12.3141972441046,12.0534260083471,12.154837044475,35855979.1797541,0.0,1.0
2004-07-20,17.26,17.28,16.67,16.76,29985100,12.502532025485,12.5170193163605,12.0751569446602,12.1403497535996,41395041.0160956,0.0,1.0
2004-07-21,16.62,17.4,16.55,17.39,37066300,12.0389387174717,12.603943061613,11.9882331994077,12.5966994161753,51170781.782115,0.0,1.0
2004-07-22,16.93,17.01,16.43,16.62,34272900,12.2634917260407,12.3214408895423,11.9013094541552,12.0389387174717,47314436.211336,0.0,1.0
2004-07-23,16.36,16.87,16.33,16.74,21592300,11.8506039360913,12.2200298534144,11.8288729997781,12.1258624627242,29808609.7472356,0.0,1.0
2004-07-26,16.2,16.53,16.05,16.31,25846100,11.7347056090879,11.9737459085323,11.6260509275223,11.8143857089027,35681067.2502712,0.0,1.0
2004-07-27,16.18,16.36,15.9,16.25,28977400,11.7202183182125,11.8506039360913,11.5173962459567,11.7709238362765,40003890.6503498,0.0,1.0
2004-07-28,15.86,16.07,15.61,15.95,34279600,11.4884216642058,11.6405382183977,11.3073305282631,11.5536144731452,47323685.6977415,0.0,1.0
2004-07-29,16.46,16.62,16.08,16.1,36023400,11.9230403904684,12.0389387174717,11.6477818638354,11.6622691547108,49731037.0997331,0.0,1.0
2004-07-30,16.97,17.07,16.49,16.53,36268000,12.2924663077915,12.3649027621686,11.9447713267815,11.9737459085323,50068712.3795401,0.0,1.0
2004-08-02,17.06,17.19,16.78,16.79,24919400,12.3576591167309,12.4518265074211,12.154837044475,12.1620806899127,34401739.0336029,0.0,1.0
2004-08-03,16.45,17.07,16.43,17.05,25346200,11.9157967450306,12.3649027621686,11.9013094541552,12.3504154712932,34990945.1228164,0.0,1.0
2004-08-04,17.0,17.1,16.59,16.64,33202600,12.3141972441046,12.3866336984817,12.0172077811586,12.0534260083471,45836865.2711184,0.0,1.0
2004-08-05,16.8,17.38,16.8,17.05,34343200,12.1693243353505,12.5894557707375,12.1693243353505,12.3504154712932,47411486.7925724,0.0,1.0
2004-08-06,16.33,16.85,16.22,16.53,29588100,11.8288729997781,12.205542562539,11.7491928999634,11.9737459085323,40846974.4335799,0.0,1.0
2004-08-09,16.51,16.61,16.16,16.46,24444900,11.9592586176569,12.031695072034,11.7057310273371,11.9230403904684,33746682.1232663,0.0,1.0
2004-08-10,16.9,16.91,16.54,16.61,23309900,12.2417607897275,12.2490044351652,11.98098955397,12.031695072034,32179791.5158224,0.0,1.0
2004-08-11,16.26,16.36,15.9,16.33,39812900,11.7781674817142,11.8506039360913,11.5173962459567,11.8288729997781,54962519.0000935,0.0,1.0
2004-08-12,15.61,16.28,15.51,16.01,34516000,11.3073305282631,11.7926547725896,11.234894073886,11.5970763457715,47650040.7106047,0.0,1.0
2004-08-13,15.64,15.75,15.36,15.73,25704900,11.3290614645763,11.408741564391,11.1262393923204,11.3942542735156,35486137.7755828,0.0,1.0
2004-08-16,15.64,16.04,15.63,15.71,29313200,11.3290614645763,11.6188072820846,11.3218178191385,11.3797669826402,40467469.3868956,0.0,1.0
2004-08-17,16.07,16.25,15.89,15.99,50081500,11.6405382183977,11.7709238362765,11.510152600519,11.5825890548961,69138530.3583309,0.0,1.0
2004-08-18,16.16,16.31,15.71,15.84,67429700,11.7057310273371,11.8143857089027,11.3797669826402,11.4739343733304,93088073.6500131,0.0,1.0
2004-08-19,15.88,16.2,15.7,16.07,31951100,11.5029089550813,11.7347056090879,11.3725233372025,11.6405382183977,44109144.0418528,0.0,1.0
2004-08-20,16.02,16.16,15.66,15.81,25214800,11.6043199912092,11.7057310273371,11.3435487554517,11.4522034370173,34809544.747646,0.0,1.0
2004-08-23,16.22,16.45,16.06,16.1,26420900,11.7491928999634,11.9157967450306,11.63329457296,11.6622691547108,36474590.3526135,0.0,1.0
2004-08-24,15.93,16.36,15.84,16.34,32141500,11.5391271822698,11.8506039360913,11.4739343733304,11.8361166452159,44371995.1182031,0.0,1.0
2004-08-25,16.26,16.29,15.81,15.91,31906800,11.7781674817142,11.7998984180273,11.4522034370173,11.5246398913944,44047986.9899501,0.0,1.0
2004-08-26,15.98,16.2,15.91,16.09,29187400,11.5753454094583,11.7347056090879,11.5246398913944,11.6550255092731,40293799.9257361,0.0,1.0
2004-08-27,16.36,16.49,16.03,16.21,30783000,11.8506039360913,11.9447713267815,11.6115636366469,11.7419492545256,42496558.2105266,0.0,1.0
2004-08-30,15.99,16.39,15.99,16.31,19866900,11.5825890548961,11.8723348724044,11.5825890548961,11.8143857089027,27426659.9198489,0.0,1.0
2004-08-31,15.89,16.05,15.58,16.0,29403600,11.510152600519,11.6260509275223,11.28559959195,11.5898327003338,40592268.4273476,0.0,1.0
2004-09-01,16.05,16.32,15.79,15.84,29043700,11.6260509275223,11.8216293543404,11.4377161461419,11.4739343733304,40095419.1501503,0.0,1.0
2004-09-02,16.33,16.34,15.93,16.0,20894200,11.8288729997781,11.8361166452159,11.5391271822698,11.5898327003338,28844868.4846308,0.0,1.0
2004-09-03,15.7,16.1,15.62,15.83,35831900,11.3725233372025,11.6622691547108,11.3145741737008,11.4666907278927,49466667.4509883,0.0,1.0
2004-09-07,15.69,15.94,15.43,15.91,35459200,11.3652796917648,11.5463708277075,11.1769449103844,11.5246398913944,48952147.5131959,0.0,1.0
2004-09-08,15.79,16.09,15.5,15.53,29979900,11.4377161461419,11.6550255092731,11.2276504284483,11.2493813647615,41387862.3102286,0.0,1.0
2004-09-09,16.39,16.53,15.91,15.96,39225800,11.8723348724044,11.9737459085323,11.5246398913944,11.5608581185829,54152015.4973355,0.0,1.0
2004-09-10,16.9,17.03,16.26,16.36,30079300,12.2417607897275,12.3359281804177,11.7781674817142,11.8506039360913,41525086.0339116,0.0,1.0
2004-09-13,17.02,17.36,16.93,17.11,42256000,12.32868453498,12.5749684798621,12.2634917260407,12.3938773439194,58335268.2891214,0.0,1.0
2004-09-14,17.22,17.33,16.94,16.95,34461000,12.4735574437342,12.553237543549,12.2707353714784,12.2779790169161,47574112.0908606,0.0,1.0
2004-09-15,16.77,17.07,16.69,17.04,28793500,12.1475933990373,12.3649027621686,12.0896442355357,12.3431718258555,39750012.9563332,0.0,1.0
2004-09-16,16.78,17.07,16.72,16.78,21775600,12.154837044475,12.3649027621686,12.1113751718488,12.154837044475,30061659.1290371,0.0,1.0
2004-09-17,16.9,16.95,16.64,16.84,30399500,12.2417607897275,12.2779790169161,12.0534260083471,12.1982989171013,41967128.6528575,0.0,1.0
2004-09-20,17.59,17.7,16.78,16.81,38280900,12.7415723249294,12.8212524247442,12.154837044475,12.1765679807882,52847561.8101341,0.0,1.0
2004-09-21,17.63,17.79,17.36,17.66,35730200,12.7705469066803,12.8864452336836,12.5749684798621,12.7922778429934,49326268.5304797,0.0,1.0
2004-09-22,17.11,17.55,17.0,17.47,31539600,12.3938773439194,12.7125977431786,12.3141972441046,12.6546485796769,43541059.9141322,0.0,1.0
2004-09-23,17.16,17.32,16.96,17.12,26011500,12.430095571108,12.5459938981113,12.2852226623538,12.4011209893571,35909405.3176465,0.0,1.0
2004-09-24,16.65,17.35,16.65,17.23,35706700,12.0606696537848,12.5677248344244,12.0606696537848,12.4808010891719,49293826.3020439,0.0,1.0
2004-09-27,16.41,16.79,16.33,16.53,24463000,11.8868221632798,12.1620806899127,11.8288729997781,11.9737459085323,33771669.5417639,0.0,1.0
2004-09-28,16.21,16.47,16.0,16.45,34463300,11.7419492545256,11.9302840359061,11.5898327003338,11.9157967450306,47577287.2876864,0.0,1.0
2004-09-29,16.38,16.59,16.25,16.31,33679300,11.8650912269667,12.0172077811586,11.7709238362765,11.8143857089027,46494959.3262447,0.0,1.0
2004-09-30,16.49,16.82,16.41,16.42,30755500,11.9447713267815,12.1838116262259,11.8868221632798,11.8940658087175,42458593.9006547,0.0,1.0
2004-10-01,17.3,17.37,16.81,16.88,34105900,12.5315066072359,12.5822121252998,12.1765679807882,12.2272734988521,47083889.3113862,0.0,1.0
2004-10-04,17.16,17.69,17.14,17.62,36253300,12.430095571108,12.8140087793065,12.4156082802325,12.7633032612426,50048418.7302629,0.0,1.0
2004-10-05,17.33,17.4,17.05,17.15,33521300,12.553237543549,12.603943061613,12.3504154712932,12.4228519256702,46276837.1095257,0.0,1.0
2004-10-06,17.24,17.27,16.97,17.26,30577300,12.4880447346096,12.5097756709228,12.2924663077915,12.502532025485,42212585.1726843,0.0,1.0
2004-10-07,17.16,17.38,17.08,17.13,26978500,12.430095571108,12.5894557707375,12.3721464076063,12.4083646347948,37244368.5047816,0.0,1.0
2004-10-08,16.21,16.94,16.02,16.93,62499000,11.7419492545256,12.2707353714784,11.6043199912092,12.2634917260407,86281141.9159835,0.0,1.0
2004-10-11,16.29,16.33,15.75,16.2,30017500,11.7998984180273,11.8288729997781,11.408741564391,11.7347056090879,41439769.8757265,0.0,1.0
2004-10-12,16.16,16.26,15.96,16.02,36732900,11.7057310273371,11.7781674817142,11.5608581185829,11.6043199912092,50710516.2944306,0.0,1.0
2004-10-13,16.39,16.82,16.27,16.73,41538000,11.8723348724044,12.1838116262259,11.7854111271519,12.1186188172865,57344054.6713725,0.0,1.0
2004-10-14,15.7,16.17,15.65,16.09,40786200,11.3725233372025,11.7129746727748,11.336305110014,11.6550255092731,56306179.4654902,0.0,1.0
2004-10-15,15.7,15.95,15.67,15.82,21630500,11.3725233372025,11.5536144731452,11.3507924008894,11.459447082455,29861345.6249488,0.0,1.0
2004-10-18,15.86,15.9,15.49,15.67,27201000,11.4884216642058,11.5173962459567,11.2204067830106,11.3507924008894,37551534.2846552,0.0,1.0
2004-10-19,15.89,16.21,15.78,16.08,30257300,11.510152600519,11.7419492545256,11.4304725007042,11.6477818638354,41770818.6578101,0.0,1.0
2004-10-20,16.12,16.2,15.66,15.81,30455800,11.6767564455863,11.7347056090879,11.3435487554517,11.4522034370173,42044851.9490679,0.0,1.0
2004-10-21,16.38,16.43,16.13,16.23,37913000,11.8650912269667,11.9013094541552,11.684000091024,11.7564365454011,52339668.3700646,0.0,1.0
2004-10-22,15.96,16.61,15.91,16.56,35394300,11.5608581185829,12.031695072034,11.5246398913944,11.9954768448454,48862551.7418981,0.0,1.0
2004-10-25,15.88,16.12,15.59,15.69,33587100,11.5029089550813,11.6767564455863,11.2928432373877,11.3652796917648,46367675.3491465,0.0,1.0
2004-10-26,15.69,15.89,15.58,15.87,35244500,11.3652796917648,11.510152600519,11.28559959195,11.4956653096436,48655749.7921226,0.0,1.0
2004-10-27,16.14,16.181,15.64,15.76,44277700,11.6912437364617,11.7209426827563,11.3290614645763,11.4159852098288,61126266.298874,0.0,1.0
2004-10-28,16.2,16.42,16.01,16.18,38123400,11.7347056090879,11.8940658087175,11.5970763457715,11.7202183182125,52630129.8535945,0.0,1.0
2004-10-29,16.1,16.26,15.9,16.19,32979300,11.6622691547108,11.7781674817142,11.5173962459567,11.7274619636502,45528595.0749579,0.0,1.0
2004-11-01,15.99,16.14,15.96,16.01,27148600,11.5825890548961,11.6912437364617,11.5608581185829,11.5970763457715,37479195.0178443,0.0,1.0
2004-11-02,16.25,16.4,15.87,15.99,44442200,11.7709238362765,11.8795785178421,11.4956653096436,11.5825890548961,61353361.8979264,0.0,1.0
2004-11-03,16.12,16.68,16.0,16.58,50507900,11.6767564455863,12.0824005900979,11.5898327003338,12.0099641357209,69727184.2394002,0.0,1.0
2004-11-04,16.24,16.25,15.79,15.82,40196100,11.7636801908388,11.7709238362765,11.4377161461419,11.459447082455,55491534.4016551,0.0,1.0
2004-11-05,16.28,16.52,16.17,16.47,32863600,11.7926547725896,11.9665022630946,11.7129746727748,11.9302840359061,45368868.8694236,0.0,1.0
2004-11-08,16.39,16.56,16.2,16.21,34997900,11.8723348724044,11.9954768448454,11.7347056090879,11.7419492545256,48315313.4715977,0.0,1.0
2004-11-09,16.37,16.44,16.18,16.4,27977900,11.857847581529,11.9085530995929,11.7202183182125,11.8795785178421,38624060.5515477,0.0,1.0
2004-11-10,15.96,16.26,15.92,16.2,37710300,11.5608581185829,11.7781674817142,11.5318835368321,11.7347056090879,52059836.8932992,0.0,1.0
2004-11-11,16.08,16.13,15.91,16.08,26953800,11.6477818638354,11.684000091024,11.5246398913944,11.6477818638354,37210269.651915,0.0,1.0
2004-11-12,16.17,16.22,15.85,16.11,35652000,11.7129746727748,11.7491928999634,11.4811780187681,11.6695128001486,49218311.8384076,0.0,1.0
2004-11-15,16.78,16.85,16.2,16.27,42708100,12.154837044475,12.205542562539,11.7347056090879,11.7854111271519,58959401.5434169,0.0,1.0
2004-11-16,16.76,16.86,16.53,16.76,30433100,12.1403497535996,12.2127862079767,11.9737459085323,12.1403497535996,42013514.1369192,0.0,1.0
2004-11-17,17.34,17.52,16.9,17.02,68993500,12.5604811889867,12.6908668068655,12.2417607897275,12.32868453498,95246931.3873885,0.0,1.0
2004-11-18,17.65,17.75,16.499,16.67,97077200,12.7850341975557,12.8574706519328,11.9512906076754,12.0751569446602,134017050.992916,0.0,1.0
2004-11-19,16.99,17.54,16.95,17.47,48941100,12.3069535986669,12.7053540977409,12.2779790169161,12.6546485796769,67564184.9409483,0.0,1.0
2004-11-22,17.1,17.2,16.9,17.0,36526800,12.3866336984817,12.4590701528588,12.2417607897275,12.3141972441046,50425991.0484446,0.0,1.0
2004-11-23,16.9,17.23,16.89,17.05,30838700,12.2417607897275,12.4808010891719,12.2345171442898,12.3504154712932,42573453.1945221,0.0,1.0
2004-11-24,16.96,17.12,16.85,17.03,27050600,12.2852226623538,12.4011209893571,12.205542562539,12.3359281804177,37343904.0226642,0.0,1.0
2004-11-26,16.99,17.04,16.81,16.9,8238200,12.3069535986669,12.3431718258555,12.1765679807882,12.2417607897275,11373002.8213612,0.0,1.0
2004-11-29,16.94,17.25,16.85,17.11,25518500,12.2707353714784,12.4952883800473,12.205542562539,12.3938773439194,35228808.7806687,0.0,1.0
2004-11-30,16.64,17.01,16.64,16.95,34899500,12.0534260083471,12.3214408895423,12.0534260083471,12.2779790169161,48179470.268274,0.0,1.0
2004-12-01,17.72,17.79,16.87,16.9,58372900,12.8357397156196,12.8864452336836,12.2200298534144,12.2417607897275,80584976.86279,0.0,1.0
2004-12-02,17.5,17.97,17.4799,17.59,43496200,12.6763795159901,13.0168308515624,12.6618197886603,12.7415723249294,60047389.6383298,0.0,1.0
2004-12-03,17.8853,18.331,17.85,18.12,54018200,12.955477174705,13.2783264518636,12.9299071063099,13.125485533128,74573224.8555329,0.0,1.0
2004-12-06,17.86,17.98,17.67,17.86,28335500,12.9371507517476,13.0240744970001,12.7995214884311,12.9371507517476,39117734.6319195,0.0,1.0
2004-12-07,17.56,18.2,17.48,17.9,30871800,12.7198413886163,13.1834346966297,12.6618922251146,12.9661253334984,42619148.4184043,0.0,1.0
2004-12-08,17.27,17.49,17.15,17.46,31056800,12.5097756709228,12.6691358705523,12.4228519256702,12.6474049342392,42874544.6848157,0.0,1.0
2004-12-09,17.15,17.4,16.78,16.98,36920100,12.4228519256702,12.603943061613,12.154837044475,12.2997099532292,50968949.7056322,0.0,1.0
2004-12-10,17.03,17.35,16.96,16.97,27810800,12.3359281804177,12.5677248344244,12.2852226623538,12.2924663077915,38393375.5995622,0.0,1.0
2004-12-13,17.16,17.27,17.05,17.21,20703500,12.430095571108,12.5097756709228,12.3504154712932,12.4663137982965,28581603.2521729,0.0,1.0
2004-12-14,17.42,17.59,17.28,17.3,28699700,12.6184303524884,12.7415723249294,12.5170193163605,12.5315066072359,39620520.1466606,0.0,1.0
2004-12-15,17.46,17.55,17.32,17.42,26372800,12.6474049342392,12.7125977431786,12.5459938981113,12.6184303524884,36408187.3233467,0.0,1.0
2004-12-16,17.07,17.49,16.88,17.33,36100800,12.3649027621686,12.6691358705523,12.2272734988521,12.553237543549,49837889.3755184,0.0,1.0
2004-12-17,16.837,17.16,16.79,16.935,32217200,12.19612582347,12.430095571108,12.1620806899127,12.2671135487595,44476500.5093779,0.0,1.0
2004-12-20,16.76,17.03,16.539,16.85,28953000,12.1403497535996,12.3359281804177,11.9802651894263,12.205542562539,39970205.9535907,0.0,1.0
2004-12-21,16.86,17.05,16.76,16.87,30533100,12.2127862079767,12.3504154712932,12.1403497535996,12.2200298534144,42151566.1728173,0.0,1.0
2004-12-22,16.99,17.15,16.9,17.07,28390100,12.3069535986669,12.4228519256702,12.2417607897275,12.3649027621686,39193111.04352,0.0,1.0
2004-12-23,17.03,17.06,16.87,16.96,13689400,12.3359281804177,12.3576591167309,12.2200298534144,12.2852226623538,18898495.4022411,0.0,1.0
2004-12-27,16.81,17.1,16.77,17.03,15541000,12.1765679807882,12.3866336984817,12.1475933990373,12.3359281804177,21454666.898931,0.0,1.0
2004-12-28,16.92,17.01,16.74,16.82,20885400,12.256248080603,12.3214408895423,12.1258624627242,12.1838116262259,28832719.9054716,0.0,1.0
2004-12-29,17.03,17.15,16.81,16.81,16285500,12.3359281804177,12.4228519256702,12.1765679807882,12.1765679807882,22482464.3061929,0.0,1.0
2004-12-30,17.04,17.201,17.0,17.01,13506800,12.3431718258555,12.4597945174026,12.3141972441046,12.3214408895423,18646412.3846909,0.0,1.0
2004-12-31,17.1,17.15,17.01,17.1,11325700,12.3866336984817,12.4228519256702,12.3214408895423,12.3866336984817,15635359.4297165,0.0,1.0
2005-01-03,16.82,17.31,16.81,17.2,33196000,12.1838116262259,12.5387502526736,12.1765679807882,12.4590701528588,45827753.8367489,0.0,1.0
2005-01-04,16.5,16.97,16.19,16.91,48021000,11.9520149722192,12.2924663077915,11.7274619636502,12.2490044351652,66293968.1586494,0.0,1.0
2005-01-05,16.22,16.56,16.11,16.4,37914800,11.7491928999634,11.9954768448454,11.6695128001486,11.8795785178421,52342153.3067106,0.0,1.0
2005-01-06,16.1,16.37,16.05,16.3,36949300,11.6622691547108,11.857847581529,11.6260509275223,11.807142063465,51009260.9001144,0.0,1.0
2005-01-07,16.15,16.4,16.0499,16.19,38288700,11.6984873818994,11.8795785178421,11.6259784910679,11.7274619636502,52858329.8689339,0.0,1.0
2005-01-10,16.17,16.36,16.06,16.11,34517800,11.7129746727748,11.8506039360913,11.63329457296,11.6695128001486,47652525.6472508,0.0,1.0
2005-01-11,16.15,16.28,16.0,16.07,42774000,11.6984873818994,11.7926547725896,11.5898327003338,11.6405382183977,59050377.8350736,0.0,1.0
2005-01-12,16.53,16.76,16.2799,16.5,60368200,11.9737459085323,12.1403497535996,11.7925823361352,11.9520149722192,83339529.1350656,0.0,1.0
2005-01-13,16.25,16.5,16.11,16.5,42228900,11.7709238362765,11.9520149722192,11.6695128001486,11.9520149722192,58297856.1873927,0.0,1.0
2005-01-14,16.53,16.75,16.29,16.35,44824900,11.9737459085323,12.1331061081619,11.7998984180273,11.8433602906536,61881687.0393088,0.0,1.0
2005-01-18,16.53,16.63,16.39,16.55,27221200,11.9737459085323,12.0461823629094,11.8723348724044,11.9882331994077,37579420.7959066,0.0,1.0
2005-01-19,16.01,16.55,15.99,16.54,30926000,11.5970763457715,11.9882331994077,11.5825890548961,11.98098955397,42693972.621861,0.0,1.0
2005-01-20,15.91,16.35,15.88,15.92,44608200,11.5246398913944,11.8433602906536,11.5029089550813,11.5318835368321,61582528.2775173,0.0,1.0
2005-01-21,15.59,16.08,15.53,15.95,59403400,11.2928432373877,11.6477818638354,11.2493813647615,11.5536144731452,82007603.0927202,0.0,1.0
2005-01-24,15.17,15.74,15.15,15.72,42847700,10.9886101290039,11.4014979189533,10.9741228381285,11.3870106280779,59152122.1855308,0.0,1.0
2005-01-25,15.65,15.73,15.24,15.27,42485200,11.336305110014,11.3942542735156,11.0393156470679,11.061046583381,58651683.5553995,0.0,1.0
2005-01-26,16.12,16.17,15.73,15.78,44581000,11.6767564455863,11.7129746727748,11.3942542735156,11.4304725007042,61544978.1237529,0.0,1.0
2005-01-27,16.48,16.51,16.01,16.12,50387000,11.9375276813438,11.9592586176569,11.5970763457715,11.6767564455863,69560279.3279994,0.0,1.0
2005-01-28,16.04,16.49,15.96,16.48,37629900,11.6188072820846,11.9447713267815,11.5608581185829,11.9375276813438,51948843.056437,0.0,1.0
2005-01-31,15.9,16.4,15.88,16.3,39572700,11.5173962459567,11.8795785178421,11.5029089550813,11.807142063465,54630918.0098661,0.0,1.0
2005-02-01,16.4,16.46,15.98,16.04,41142100,11.8795785178421,11.9230403904684,11.5753454094583,11.6188072820846,56797506.6612518,0.0,1.0
2005-02-02,16.26,16.55,16.07,16.49,36826700,11.7781674817142,11.9882331994077,11.6405382183977,11.9447713267815,50840009.104103,0.0,1.0
2005-02-03,16.16,16.22,16.01,16.16,32263500,11.7057310273371,11.7491928999634,11.5970763457715,11.7057310273371,44540418.6019988,0.0,1.0
2005-02-04,16.79,16.8,16.13,16.13,45910500,12.1620806899127,12.1693243353505,11.684000091024,11.684000091024,63380379.9410192,0.0,1.0
2005-02-07,16.72,16.9,16.53,16.77,29504600,12.1113751718488,12.2417607897275,11.9737459085323,12.1475933990373,40731700.9836048,0.0,1.0
2005-02-08,16.87,17.18,16.76,16.76,43058500,12.2200298534144,12.4445828619834,12.1403497535996,12.1403497535996,59443135.8772039,0.0,1.0
2005-02-09,16.51,16.891,16.41,16.86,40401600,11.9592586176569,12.2352415088336,11.8868221632798,12.2127862079767,55775231.335426,0.0,1.0
2005-02-10,16.66,16.82,16.47,16.62,33466300,12.0679132992225,12.1838116262259,11.9302840359061,12.0389387174717,46200908.4897818,0.0,1.0
2005-02-11,17.14,17.34,16.59,16.62,42720100,12.4156082802325,12.5604811889867,12.0172077811586,12.0389387174717,58975967.7877247,0.0,1.0
2005-02-14,17.13,17.22,16.97,17.06,32512000,12.4083646347948,12.4735574437342,12.2924663077915,12.3576591167309,44883477.9112058,0.0,1.0
2005-02-15,17.49,17.59,17.11,17.13,57781600,12.6691358705523,12.7415723249294,12.3938773439194,12.4083646347948,79768675.1745242,0.0,1.0
2005-02-16,17.5,17.76,17.2,17.45,58564700,12.6763795159901,12.8647142973705,12.4590701528588,12.6401612888015,80849760.6676421,0.0,1.0
2005-02-17,17.33,17.69,17.18,17.5,40687400,12.553237543549,12.8140087793065,12.4445828619834,12.6763795159901,56169784.0540229,0.0,1.0
2005-02-18,17.4,17.5,17.19,17.25,26251000,12.603943061613,12.6763795159901,12.4518265074211,12.4952883800473,36240039.9436226,0.0,1.0
2005-02-22,17.46,17.75,17.09,17.1,37235700,12.6474049342392,12.8574706519328,12.379390053044,12.3866336984817,51404641.9309266,0.0,1.0
2005-02-23,17.25,17.65,17.11,17.52,25409100,12.4952883800473,12.7850341975557,12.3938773439194,12.6908668068655,35077779.8533963,0.0,1.0
2005-02-24,17.58,17.59,17.12,17.25,37928000,12.7343286794917,12.7415723249294,12.4011209893571,12.4952883800473,52360376.1754495,0.0,1.0
2005-02-25,17.92,17.98,17.5,17.51,31153600,12.9806126243738,13.0240744970001,12.6763795159901,12.6836231614278,43008179.0555653,0.0,1.0
2005-02-28,17.45,18.14,17.35,17.88,34809400,12.6401612888015,13.1399728240034,12.5677248344244,12.951638042623,48055085.3839298,0.0,1.0
2005-03-01,17.67,17.81,17.42,17.57,31746200,12.7995214884311,12.900932524559,12.6184303524884,12.727085034054,43826275.4202977,0.0,1.0
2005-03-02,17.22,17.51,17.09,17.34,33562900,12.4735574437342,12.6836231614278,12.379390053044,12.5604811889867,46334266.7564594,0.0,1.0
2005-03-03,17.1,17.29,16.79,17.28,45159400,12.3866336984817,12.5242629617982,12.1620806899127,12.5170193163605,62343471.099388,0.0,1.0
2005-03-04,16.88,17.26,16.79,17.23,35932600,12.2272734988521,12.502532025485,12.1620806899127,12.4808010891719,49605685.8511378,0.0,1.0
2005-03-07,17.15,17.29,16.83,16.87,30988200,12.4228519256702,12.5242629617982,12.1910552716636,12.2200298534144,42779840.9881899,0.0,1.0
2005-03-08,16.82,17.19,16.77,17.06,36888400,12.1838116262259,12.4518265074211,12.1475933990373,12.3576591167309,50925187.2102521,0.0,1.0
2005-03-09,16.66,16.95,16.61,16.8,27958700,12.0679132992225,12.2779790169161,12.031695072034,12.1693243353505,38597554.5606555,0.0,1.0
2005-03-10,16.83,16.851,16.5,16.7,23667800,12.1910552716636,12.2062669270828,11.9520149722192,12.0968878809734,32673879.7523017,0.0,1.0
2005-03-11,16.4,16.92,16.4,16.88,34511600,11.8795785178421,12.256248080603,11.8795785178421,12.2272734988521,47643966.4210251,0.0,1.0
2005-03-14,16.53,16.56,16.31,16.48,19279500,11.9737459085323,11.9954768448454,11.8143857089027,11.9375276813438,26615742.2609834,0.0,1.0
2005-03-15,16.2,16.57,16.13,16.57,25923200,11.7347056090879,12.0027204902832,11.684000091024,12.0027204902832,35787505.3699487,0.0,1.0
2005-03-16,16.03,16.37,15.98,16.09,25912000,11.6115636366469,11.857847581529,11.5753454094583,11.6550255092731,35772043.5419279,0.0,1.0
2005-03-17,16.17,16.25,16.0,16.06,19901100,11.7129746727748,11.7709238362765,11.5898327003338,11.63329457296,27473873.7161262,0.0,1.0
2005-03-18,15.99,16.23,15.97,16.14,21614000,11.5825890548961,11.7564365454011,11.5681017640206,11.6912437364617,29838567.0390255,0.0,1.0
2005-03-21,16.01,16.17,15.83,16.04,22335200,11.5970763457715,11.7129746727748,11.4666907278927,11.6188072820846,30834198.321923,0.0,1.0
2005-03-22,15.81,16.19,15.81,16.1,24814600,11.4522034370173,11.7274619636502,11.4522034370173,11.6622691547108,34257060.4999817,0.0,1.0
2005-03-23,16.21,16.4,15.81,15.81,36822700,11.7419492545256,11.8795785178421,11.4522034370173,11.4522034370173,50834487.0226673,0.0,1.0
2005-03-24,16.63,16.71,16.26,16.35,41920100,12.0461823629094,12.1041315264111,11.7781674817142,11.8433602906536,57871551.5005393,0.0,1.0
2005-03-28,16.45,16.8,16.43,16.69,21176300,11.9157967450306,12.1693243353505,11.9013094541552,12.0896442355357,29234313.2778995,0.0,1.0
2005-03-29,16.31,16.53,16.25,16.4,24854100,11.8143857089027,11.9737459085323,11.7709238362765,11.8795785178421,34311591.0541616,0.0,1.0
2005-03-30,16.639,16.69,16.35,16.35,31744600,12.0527016438033,12.0896442355357,11.8433602906536,11.8433602906536,43824066.5877235,0.0,1.0
2005-03-31,16.25,16.66,16.22,16.66,26441900,11.7709238362765,12.0679132992225,11.7491928999634,12.0679132992225,36503581.2801522,0.0,1.0
2005-04-01,16.01,16.47,15.95,16.45,28137200,11.5970763457715,11.9302840359061,11.5536144731452,11.9157967450306,38843977.4447335,0.0,1.0
2005-04-04,16.05,16.18,15.94,16.0,23996200,11.6260509275223,11.7202183182125,11.5463708277075,11.5898327003338,33127242.6381913,0.0,1.0
2005-04-05,16.02,16.18,15.95,16.13,25859900,11.6043199912092,11.7202183182125,11.5536144731452,11.684000091024,35700118.431225,0.0,1.0
2005-04-06,16.0,16.29,15.98,16.18,20568300,11.5898327003338,11.7998984180273,11.5753454094583,11.7202183182125,28394956.8996386,0.0,1.0
2005-04-07,16.15,16.19,15.99,16.01,18636300,11.6984873818994,11.7274619636502,11.5825890548961,11.5970763457715,25727791.5660864,0.0,1.0
2005-04-08,16.07,16.24,16.04,16.18,14771000,11.6405382183977,11.7636801908388,11.6188072820846,11.7202183182125,20391666.2225154,0.0,1.0
2005-04-11,16.0,16.15,15.98,16.1,11908800,11.5898327003338,11.6984873818994,11.5753454094583,11.6622691547108,16440340.8510385,0.0,1.0
2005-04-12,15.92,16.04,15.62,15.98,32627100,11.5318835368321,11.6188072820846,11.3145741737008,11.5753454094583,45042375.8045245,0.0,1.0
2005-04-13,15.45,15.85,15.43,15.83,41455100,11.1914322012598,11.4811780187681,11.1769449103844,11.4666907278927,57229609.5336129,0.0,1.0
2005-04-14,15.26,15.63,15.23,15.55,33039300,11.0538029379433,11.3218178191385,11.0320720016302,11.2638686556369,45611426.2964967,0.0,1.0
2005-04-15,14.5,15.18,14.33,15.09,71497800,10.5032858846775,10.9958537744417,10.3801439122364,10.9306609655023,98704168.5223854,0.0,1.0
2005-04-18,14.86,15.02,14.61,14.7,34288400,10.764057120435,10.8799554474383,10.5829659844923,10.6481587934316,47335834.2769003,0.0,1.0
2005-04-19,15.0,15.07,14.71,15.05,40266500,10.8654681565629,10.9161736746269,10.6554024388694,10.9016863837514,55588723.0349276,0.0,1.0
2005-04-20,14.76,15.53,14.73,15.37,40096900,10.6916206660579,11.2493813647615,10.6698897297448,11.1334830377581,55354586.7820443,0.0,1.0
2005-04-21,15.12,15.199,14.83,15.02,30646400,10.9523919018154,11.0096167007733,10.7423261841219,10.8799554474383,42307979.1294899,0.0,1.0
2005-04-22,14.96,15.15,14.79,15.09,22672200,10.8364935748121,10.9741228381285,10.713351602371,10.9306609655023,31299433.6828997,0.0,1.0
2005-04-25,14.99,15.15,14.88,15.05,20155200,10.8582245111252,10.9741228381285,10.7785444113104,10.9016863837514,27824663.9393434,0.0,1.0
2005-04-26,15.0,15.35,14.88,14.91,23331300,10.8654681565629,11.1189957468827,10.7785444113104,10.8002753476235,32209334.6515045,0.0,1.0
2005-04-27,14.93,15.12,14.75,14.86,21569100,10.8147626384989,10.9523919018154,10.6843770206202,10.764057120435,29776581.6749074,0.0,1.0
2005-04-28,14.88,15.14,14.78,14.8,25479400,10.7785444113104,10.9668791926908,10.7061079569333,10.7205952478087,35174830.4346326,0.0,1.0
2005-04-29,14.87,14.98,14.47,14.93,29748800,10.7713007658727,10.8509808656875,10.4815549483643,10.8147626384989,41068824.0552681,0.0,1.0
2005-05-02,15.08,15.16,14.9,14.96,19872300,10.9234173200646,10.9813664835662,10.7930317021858,10.8364935748121,27434114.7297875,0.0,1.0
2005-05-03,15.09,15.3,15.029,15.03,22235000,10.9306609655023,11.0827775196942,10.8864747283323,10.887199092876,30695870.181953,0.0,1.0
2005-05-04,15.41,15.44,15.11,15.12,21209200,11.162457619509,11.1841885558221,10.9451482563777,10.9523919018154,29279732.3977098,0.0,1.0
2005-05-05,15.47,15.6,15.21,15.37,30676900,11.2059194921352,11.3000868828254,11.0175847107548,11.1334830377581,42350085.0004388,0.0,1.0
2005-05-06,15.63,15.66,15.33,15.56,20756100,11.3218178191385,11.3435487554517,11.1045084560073,11.2711123010746,28654218.6230555,0.0,1.0
2005-05-09,15.68,15.71,15.49,15.58,15625200,11.3580360463271,11.3797669826402,11.2204067830106,11.28559959195,21570906.7131573,0.0,1.0
2005-05-10,15.81,15.88,15.51,15.57,26296200,11.4522034370173,11.5029089550813,11.234894073886,11.2783559465123,36302439.4638487,0.0,1.0
2005-05-11,15.75,15.84,15.57,15.81,19724300,11.408741564391,11.4739343733304,11.2783559465123,11.4522034370173,27229797.7166584,0.0,1.0
2005-05-12,15.69,15.95,15.62,15.73,22552200,11.3652796917648,11.5536144731452,11.3145741737008,11.3942542735156,31133771.239822,0.0,1.0
2005-05-13,16.16,16.33,15.71,15.75,34712900,11.7057310273371,11.8288729997781,11.3797669826402,11.408741564391,47921865.169288,0.0,1.0
2005-05-16,16.07,16.15,15.97,16.02,16360900,11.6622691547108,11.7203264996005,11.5896974735988,11.6259833141548,22544468.7918043,0.03,1.0
2005-05-17,16.04,16.15,15.92,16.06,29519100,11.6404976503772,11.7203264996005,11.5534116330427,11.6550119865996,40675783.6495639,0.0,1.0
2005-05-18,15.94,16.08,15.46,15.75,79048300,11.5679259692651,11.6695263228221,11.2195818999272,11.4300397751522,108924443.789473,0.0,1.0
2005-05-19,15.72,16.01,15.59,15.81,35971400,11.4082682708186,11.6187261460436,11.3139250853729,11.4735827838194,49566717.2770144,0.0,1.0
2005-05-20,15.85,15.9,15.64,15.8,27465400,11.5026114562643,11.5388972968203,11.3502109259289,11.4663256157082,37845891.9224749,0.0,1.0
2005-05-23,16.03,16.09,15.8,15.85,34306100,11.633240482266,11.6767834909333,11.4663256157082,11.5026114562643,47272020.5378993,0.0,1.0
2005-05-24,16.48,16.5,15.91,15.92,33810600,11.9598130472704,11.9743273834928,11.5461544649315,11.5534116330427,46589247.3233242,0.0,1.0
2005-05-25,16.4,16.48,16.23,16.38,20537600,11.9017557023807,11.9598130472704,11.7783838444902,11.8872413661583,28299744.0396652,0.0,1.0
2005-05-26,16.69,16.75,16.47,16.48,30204600,12.1122135776057,12.155756586273,11.9525558791592,11.9598130472704,41620366.9766903,0.0,1.0
2005-05-27,16.65,16.68,16.35,16.65,17329200,12.0831849051609,12.1049564094945,11.8654698618247,12.0831849051609,23878735.802244,0.0,1.0
2005-05-31,16.42,16.8,16.41,16.77,26809800,11.9162700386031,12.192042426829,11.9090128704919,12.1702709224954,36942509.2393765,0.0,1.0
2005-06-01,16.62,16.81,16.41,16.42,25008800,12.0614134008273,12.1992995949402,11.9090128704919,11.9162700386031,34460824.9619809,0.0,1.0
2005-06-02,16.86,16.86,16.56,16.58,24800600,12.2355854354963,12.2355854354963,12.01787039216,12.0323847283824,34173936.1965429,0.0,1.0
2005-06-03,16.87,16.93,16.71,16.87,20988100,12.2428426036075,12.2863856122747,12.1267279138281,12.2428426036075,28920509.5960042,0.0,1.0
2005-06-06,16.82,16.87,16.61,16.85,24709500,12.2065567630514,12.2428426036075,12.0541562327161,12.2283282673851,34048405.1373145,0.0,1.0
2005-06-07,16.58,17.04,16.56,16.88,25794400,12.0323847283824,12.366214461498,12.01787039216,12.2500997717187,35543340.8799832,0.0,1.0
2005-06-08,16.89,16.97,16.58,16.7,25448700,12.2573569398299,12.3154142847195,12.0323847283824,12.1194707457169,35066984.2699355,0.0,1.0
2005-06-09,17.4,17.43,16.83,16.83,35847100,12.6274725135015,12.6492440178351,12.2138139311626,12.2138139311626,49395438.3454874,0.0,1.0
2005-06-10,17.15,17.35,16.95,17.32,25501900,12.4460433107213,12.5911866729454,12.3008999484971,12.5694151686118,35140291.1014499,0.0,1.0
2005-06-13,16.98,17.2,16.91,16.98,20291100,12.3226714528308,12.4823291512773,12.2718712760523,12.3226714528308,27960079.8673287,0.0,1.0
2005-06-14,16.9,17.09,16.8199,16.94,16471100,12.2646141079411,12.402500302054,12.2064841913703,12.2936427803859,22696318.6570841,0.0,1.0
2005-06-15,16.88,17.02,16.51,16.96,23861700,12.2500997717187,12.3517001252756,11.981584551604,12.3081571166083,32880180.8561506,0.0,1.0
2005-06-16,16.87,17.17,16.75,16.89,25943100,12.2428426036075,12.4605576469437,12.155756586273,12.2573569398299,35748241.7417535,0.0,1.0
2005-06-17,16.9,17.13,16.75,17.11,27041900,12.2646141079411,12.4315289744989,12.155756586273,12.4170146382765,37262330.9610774,0.0,1.0
2005-06-20,16.67,16.83,16.61,16.74,18206200,12.0976992413833,12.2138139311626,12.0541562327161,12.1484994181618,25087196.163863,0.0,1.0
2005-06-21,16.69,16.83,16.61,16.66,18571500,12.1122135776057,12.2138139311626,12.0541562327161,12.0904420732721,25590560.5539422,0.0,1.0
2005-06-22,16.89,16.9,16.68,16.82,16706400,12.2573569398299,12.2646141079411,12.1049564094945,12.2065567630514,23020549.8122596,0.0,1.0
2005-06-23,16.91,17.27,16.84,16.93,35797100,12.2718712760523,12.5331293280558,12.2210710992738,12.2863856122747,49326540.9474476,0.0,1.0
2005-06-24,16.45,16.98,16.45,16.88,17534100,11.9380415429367,12.3226714528308,11.9380415429367,12.2500997717187,24161077.3394114,0.0,1.0
2005-06-27,16.23,16.49,16.21,16.47,17320200,11.7783838444902,11.9670702153816,11.7638695082678,11.9525558791592,23866334.2705968,0.0,1.0
2005-06-28,16.31,16.42,16.24,16.33,16418000,11.8364411893798,11.9162700386031,11.7856410126014,11.8509555256022,22623149.6203658,0.0,1.0
2005-06-29,16.2,16.5,16.11,16.37,16248100,11.7566123401565,11.9743273834928,11.6912978271557,11.8799841980471,22389036.2618264,0.0,1.0
2005-06-30,16.18,16.42,16.11,16.13,20274100,11.7420980039341,11.9162700386031,11.6912978271557,11.7058121633781,27936654.7519953,0.0,1.0
2005-07-01,16.14,16.36,16.0999,16.25,13541600,11.7130693314893,11.8727270299359,11.6839680873634,11.7928981807126,18659620.1059292,0.0,1.0
2005-07-05,16.27,16.37,16.01,16.08,16758200,11.807412516935,11.8799841980471,11.6187261460436,11.6695263228221,23091927.5166289,0.0,1.0
2005-07-06,16.12,16.29,16.0999,16.24,16571900,11.6985549952669,11.8219268531574,11.6839680873634,11.7856410126014,22835215.8115324,0.0,1.0
2005-07-07,16.34,16.37,15.99,16.01,23667700,11.8582126937135,11.8799841980471,11.6042118098212,11.6187261460436,32612858.9517559,0.0,1.0
2005-07-08,16.66,16.72,16.28,16.39,20648300,12.0904420732721,12.1339850819394,11.8146696850462,11.8944985342695,28452282.8789255,0.0,1.0
2005-07-11,17.2,17.2,16.74,16.75,26473800,12.4823291512773,12.4823291512773,12.1484994181618,12.155756586273,36479518.7245487,0.0,1.0
2005-07-12,17.1,17.38,17.01,17.14,25520700,12.4097574701652,12.6129581772791,12.3444429571644,12.4387861426101,35166196.5231131,0.0,1.0
2005-07-13,17.13,17.15,16.85,16.99,21077900,12.4315289744989,12.4460433107213,12.2283282673851,12.329928620942,29044249.3228838,0.0,1.0
2005-07-14,17.39,17.5,17.13,17.26,22064400,12.6202153453903,12.7000441946136,12.4315289744989,12.5258721599446,30403594.9862101,0.0,1.0
2005-07-15,17.35,17.4,17.12,17.35,17208100,12.5911866729454,12.6274725135015,12.4242718063877,12.5911866729454,23711866.3041916,0.0,1.0
2005-07-18,17.22,17.28,17.06,17.25,11629700,12.4968434874997,12.540386496167,12.3807287977204,12.5186149918334,16025121.3996814,0.0,1.0
2005-07-19,17.69,17.7,17.13,17.3,22366900,12.8379303887265,12.8451875568377,12.4315289744989,12.5549008323894,30820424.2443513,0.0,1.0
2005-07-20,18.39,18.4801,17.32,17.33,58521100,13.345932156511,13.411319241193,12.5694151686118,12.576672336723,80639030.4085998,0.0,1.0
2005-07-21,18.19,18.5,18.0499,18.27,27314300,13.2007887942869,13.4257610057343,13.0991158690489,13.2588461391766,37637683.9855985,0.0,1.0
2005-07-22,18.3,18.441,17.9401,18.27,14353100,13.2806176435102,13.3829437138782,13.0194321631878,13.2588461391766,19777824.8761159,0.0,1.0
2005-07-25,18.18,18.51,18.15,18.17,15347800,13.1935316261757,13.4330181738455,13.1717601218421,13.1862744580645,21148469.7127207,0.0,1.0
2005-07-26,18.26,18.3,18.03,18.13,14704800,13.2515889710653,13.2806176435102,13.0846741045076,13.1572457856196,20262449.1739283,0.0,1.0
2005-07-27,18.11,18.25,17.81,18.23,19421600,13.1427314493972,13.2443318029541,12.925016406061,13.2298174667317,26761954.1154158,0.0,1.0
2005-07-28,18.28,18.48,18.02,18.07,14372100,13.2661033072878,13.4112466695119,13.0774169363964,13.1137027769524,19804005.887371,0.0,1.0
2005-07-29,18.48,18.54,18.13,18.29,23232700,13.4112466695119,13.4547896781792,13.1572457856196,13.273360475399,32013451.5888094,0.0,1.0
2005-08-01,18.24,18.59,18.04,18.56,22710000,13.2370746348429,13.4910755187352,13.0919312726188,13.4693040144016,31293198.1897008,0.0,1.0
2005-08-02,18.58,18.6,18.14,18.2,22433500,13.483818350624,13.4983326868464,13.1645029537309,13.2080459623981,30912195.5785403,0.0,1.0
2005-08-03,18.41,18.49,18.29,18.43,11980700,13.3604464927335,13.4185038376231,13.273360475399,13.3749608289559,16508781.133921,0.0,1.0
2005-08-04,17.95,18.31,17.92,18.29,14456900,13.0266167596179,13.2878748116214,13.0048452552843,13.273360475399,19920855.8744467,0.0,1.0
2005-08-05,17.85,18.1,17.76,17.9,16766300,12.9540450785058,13.135474281286,12.888730565505,12.9903309190619,23103088.8951114,0.0,1.0
2005-08-08,17.63,17.95,17.53,17.94,15551300,12.7943873800593,13.0266167596179,12.7218156989472,13.0193595915067,21428882.1227429,0.0,1.0
2005-08-09,17.78,17.91,17.66,17.75,12546800,12.9032449017274,12.9975880871731,12.8161588843929,12.8814733973938,17288837.4745282,0.0,1.0
2005-08-10,17.4,18.12,17.36,17.89,24320100,12.6274725135015,13.1499886175084,12.5984438410566,12.9830737509507,33511832.20138,0.0,1.0
2005-08-11,17.79,17.82,17.22,17.38,22104600,12.9105020698386,12.9322735741722,12.4968434874997,12.6129581772791,30458988.4942341,0.0,1.0
2005-08-12,17.42,17.77,17.31,17.6,22251600,12.6419868497239,12.8959877336162,12.5621580005006,12.7726158757256,30661546.8444713,0.0,1.0
2005-08-15,17.64,17.79,17.37,17.47,16251100,12.8234160525041,12.9324587060118,12.6271392761903,12.6998343785287,22355151.1411829,0.03,1.0
2005-08-16,17.17,17.45,17.13,17.39,24442100,12.4817490715133,12.685295358061,12.4526710305779,12.6416782966579,33622760.2874826,0.0,1.0
2005-08-17,18.22,18.39,17.8899,17.89,60149300,13.2450476460671,13.3686293200425,13.0050811132479,13.0051538083502,82741887.7821414,0.0,1.0
2005-08-18,18.12,18.29,18.02,18.09,25893400,13.1723525437287,13.2959342177041,13.0996574413902,13.1505440130272,35619180.8898539,0.0,1.0
2005-08-19,18.17,18.28,18.07,18.12,24349600,13.2087000948979,13.2886647074702,13.1360049925595,13.1723525437287,33495516.5021044,0.0,1.0
2005-08-22,18.52,18.52,18.21,18.22,25006200,13.4631329530825,13.4631329530825,13.2377781358333,13.2450476460671,34398741.0370159,0.0,1.0
2005-08-23,18.39,18.501,18.3299,18.46,18216600,13.3686293200425,13.4493208836382,13.3249395635371,13.4195158916794,25058909.6294081,0.0,1.0
2005-08-24,18.02,18.51,18.0099,18.27,22125900,13.0996574413902,13.4558634428487,13.092315236054,13.2813951972364,30436575.9016128,0.0,1.0
2005-08-25,17.99,18.2,17.97,18.1,13778700,13.0778489106887,13.2305086255995,13.063309890221,13.157813523261,18954096.7090853,0.0,1.0
2005-08-26,17.96,18.09,17.81,18.02,17009500,13.0560403799872,13.1505440130272,12.9469977264795,13.0996574413902,23398412.6204349,0.0,1.0
2005-08-29,18.12,18.2001,17.85,17.88,13179100,13.1723525437287,13.2305813207018,12.9760757674149,12.9978842981164,18129281.8581366,0.0,1.0
2005-08-30,18.1,18.1,17.93,17.98,14283900,13.157813523261,13.157813523261,13.0342318492856,13.0705794004548,19649054.1185238,0.0,1.0
2005-08-31,18.32,18.32,17.95,17.99,16716700,13.3177427484056,13.3177427484056,13.0487708697533,13.0778489106887,22995634.4543946,0.0,1.0
2005-09-01,17.73,18.25,17.64,18.24,31805000,12.8888416446087,13.2668561767687,12.8234160525041,13.2595866665348,43751228.042737,0.0,1.0
2005-09-02,17.7,17.91,17.58,17.83,12028200,12.8670331139072,13.0196928288179,12.779798991101,12.9615367469472,16546094.0463338,0.0,1.0
2005-09-06,17.78,17.84,17.65,17.78,17655400,12.9251891957779,12.968806257181,12.8306855627379,12.9251891957779,24286918.1444974,0.0,1.0
2005-09-07,17.61,17.72,17.41,17.7,20485800,12.8016075218026,12.8815721343749,12.6562173171256,12.8670331139072,28180440.4162206,0.0,1.0
2005-09-08,17.77,17.98,17.61,17.67,22482600,12.9179196855441,13.0705794004548,12.8016075218026,12.8452245832056,30927255.4502008,0.0,1.0
2005-09-09,17.97,18.03,17.7,17.84,16974100,13.063309890221,13.1069269516241,12.8670331139072,12.968806257181,23349716.0798686,0.0,1.0
2005-09-12,17.78,17.96,17.77,17.95,10971300,12.9251891957779,13.0560403799872,12.9179196855441,13.0487708697533,15092213.4326452,0.0,1.0
2005-09-13,18.09,18.29,17.84,17.93,24010600,13.1505440130272,13.2959342177041,12.968806257181,13.0342318492856,33029185.2237993,0.0,1.0
2005-09-14,17.83,18.19,17.7399,18.12,18134300,12.9615367469472,13.2232391153656,12.8960384597402,13.1723525437287,24945697.0506336,0.0,1.0
2005-09-15,18.02,18.07,17.75,17.91,22837500,13.0996574413902,13.1360049925595,12.9033806650764,13.0196928288179,31415458.903506,0.0,1.0
2005-09-16,17.92,18.06,17.71,18.03,20736500,13.0269623390518,13.1287354823256,12.874302624141,13.1069269516241,28525305.4648078,0.0,1.0
2005-09-19,17.47,17.91,17.2,17.88,20231900,12.6998343785287,13.0196928288179,12.5035576022149,12.9978842981164,27831173.4204638,0.0,1.0
2005-09-20,17.08,17.53,17.03,17.43,20042300,12.4163234794087,12.7434514399318,12.3799759282395,12.6707563375933,27570358.0506508,0.0,1.0
2005-09-21,16.82,17.14,16.795,17.11,16503600,12.2273162133287,12.4599405408118,12.2091424377441,12.4381320101103,22702492.2850531,0.0,1.0
2005-09-22,16.9,17.13,16.7,16.81,15509700,12.2854722951995,12.4526710305779,12.1400820905226,12.2200467030949,21335275.0062706,0.0,1.0
2005-09-23,16.94,17.11,16.73,16.86,12203200,12.3145503361349,12.4381320101103,12.1618906212241,12.2563942542641,16786825.5321845,0.0,1.0
2005-09-26,16.87,17.18,16.76,17.09,16175500,12.263663764498,12.4890185817472,12.1836991519257,12.4235929896426,22251155.1392954,0.0,1.0
2005-09-27,16.68,16.94,16.52,16.87,17125500,12.1255430700549,12.3145503361349,12.0092309063134,12.263663764498,23557983.2053416,0.0,1.0
2005-09-28,16.72,16.9,16.58,16.79,13886600,12.1546211109903,12.2854722951995,12.0528479677164,12.2055076826272,19102524.8652183,0.0,1.0
2005-09-29,16.9,16.99,16.54,16.69,14473600,12.2854722951995,12.3508978873041,12.023769926781,12.1328125802887,19910007.0491859,0.0,1.0
2005-09-30,16.96,17.071,16.8,16.92,18099500,12.3290893566026,12.4097809201983,12.212777192861,12.3000113156672,24897825.8751616,0.0,1.0
2005-10-03,16.98,17.25,16.98,17.1,16066900,12.3436283770703,12.5399051533841,12.3436283770703,12.4308624998764,22101764.0572189,0.0,1.0
2005-10-04,16.92,17.32,16.8899,17.01,14021100,12.3000113156672,12.590791725021,12.2781300898633,12.3654369077718,19287544.2072007,0.0,1.0
2005-10-05,16.66,17.0,16.66,16.92,15809200,12.1110040495872,12.358167397538,12.1110040495872,12.3000113156672,21747269.7491978,0.0,1.0
2005-10-06,16.67,16.9,16.55,16.7,33168400,12.118273559821,12.2854722951995,12.0310394370149,12.1400820905226,45626732.658787,0.0,1.0
2005-10-07,16.88,16.99,16.69,16.72,20258200,12.2709332747318,12.3508978873041,12.1328125802887,12.1546211109903,27867351.9237659,0.0,1.0
2005-10-10,16.85,17.03,16.65,16.85,20810600,12.2491247440303,12.3799759282395,12.1037345393533,12.2491247440303,28627238.0539594,0.0,1.0
2005-10-11,16.83,17.1,16.69,16.92,21906900,12.2345857235626,12.4308624998764,12.1328125802887,12.3000113156672,30135317.6421768,0.0,1.0
2005-10-12,16.95,17.03,16.7395,16.81,24840600,12.3218198463687,12.3799759282395,12.1687966559463,12.2200467030949,34170940.2709767,0.0,1.0
2005-10-13,17.36,17.5,17.04,17.17,25844700,12.6198697659564,12.7216429092302,12.3872454384733,12.4817490715133,35552188.756363,0.0,1.0
2005-10-14,17.33,17.46,17.15,17.36,17716800,12.5980612352549,12.6925648682949,12.4672100510456,12.6198697659564,24371380.5058186,0.0,1.0
2005-10-17,17.37,17.4,17.17,17.33,12716600,12.6271392761903,12.6489478068918,12.4817490715133,12.5980612352549,17493062.9312456,0.0,1.0
2005-10-18,17.23,17.29,17.04,17.15,15804200,12.5253661329164,12.5689831943195,12.3872454384733,12.4672100510456,21740391.706745,0.0,1.0
2005-10-19,17.1,17.1,16.6199,17.0,23149100,12.4308624998764,12.4308624998764,12.0818533135495,12.358167397538,31844098.5091691,0.0,1.0
2005-10-20,17.0,17.27,16.87,17.1,20092100,12.358167397538,12.5544441738518,12.263663764498,12.4308624998764,27638863.3534813,0.0,1.0
2005-10-21,16.93,17.21,16.83,17.18,22087100,12.307280825901,12.5108271124487,12.2345857235626,12.4890185817472,30383202.2921785,0.0,1.0
2005-10-24,17.05,17.05,16.72,17.0,12356900,12.3945149487072,12.3945149487072,12.1546211109903,12.358167397538,16998256.5571858,0.0,1.0
2005-10-25,17.19,17.3,16.99,16.99,15504000,12.496288091981,12.5762527045533,12.3508978873041,12.3508978873041,21327434.0378744,0.0,1.0
2005-10-26,16.93,17.19,16.87,17.12,16662900,12.307280825901,12.496288091981,12.263663764498,12.4454015203441,22921626.7176017,0.0,1.0
2005-10-27,16.71,16.98,16.71,16.86,15096100,12.1473516007564,12.3436283770703,12.1473516007564,12.2563942542641,20766323.3345689,0.0,1.0
2005-10-28,16.36,16.5,16.14,16.49,31754800,11.8929187425718,11.9946918858457,11.7329895174272,11.9874223756118,43682172.4965102,0.0,1.0
2005-10-31,16.36,16.56,16.36,16.38,20021400,11.8929187425718,12.0383089472487,11.8929187425718,11.9074577630395,27541607.8331978,0.0,1.0
2005-11-01,16.03,16.32,15.96,16.29,24318000,11.6530249048549,11.8638407016364,11.602138333218,11.8420321709349,33452047.2738022,0.0,1.0
2005-11-02,16.39,16.47,16.06,16.07,33687800,11.9147272732734,11.9728833551441,11.6748334355564,11.6821029457903,46341223.7087913,0.0,1.0
2005-11-03,16.89,17.1,16.57,16.68,32331300,12.2782027849657,12.4308624998764,12.0455784574826,12.1255430700549,44475210.7913264,0.0,1.0
2005-11-04,16.85,17.09,16.7599,16.92,18417700,12.2491247440303,12.4235929896426,12.1836264568233,12.3000113156672,25335544.4968626,0.0,1.0
2005-11-07,17.12,17.21,16.9,16.98,17916800,12.4454015203441,12.5108271124487,12.2854722951995,12.3436283770703,24646502.2039336,0.0,1.0
2005-11-08,17.49,17.7401,17.1,17.12,33767600,12.7143733989964,12.8961838499449,12.4308624998764,12.4454015203441,46450997.2663394,0.0,1.0
2005-11-09,17.92,17.96,17.39,17.53,28995700,13.0269623390518,13.0560403799872,12.6416782966579,12.7434514399318,39886731.1101646,0.0,1.0
2005-11-10,17.93,18.01,17.6,17.86,15759700,13.0342318492856,13.0923879311564,12.7943380115687,12.9833452776487,21679177.1289144,0.0,1.0
2005-11-11,17.96,18.1,17.732,17.95,17243600,13.0560403799872,13.157813523261,12.8902955466555,13.0487708697533,23720442.5680785,0.0,1.0
2005-11-14,17.92,18.15,17.88,17.94,15448600,13.0269623390518,13.1941610744302,12.9978842981164,13.0415013595195,21251225.3274965,0.0,1.0
2005-11-15,17.74,18.01,17.65,17.92,16649800,12.9179196855441,13.114528384253,12.8523834526411,13.0489921513501,22864939.4941303,0.03,1.0
2005-11-16,17.77,17.9,17.57,17.78,18512100,12.9397650965117,13.0344285440383,12.794129023394,12.9470469001676,25422410.2637444,0.0,1.0
2005-11-17,17.34,17.37,17.02,17.2,49217400,12.6266475393086,12.6484929502763,12.3936298223202,12.5247022881262,67589573.0314122,0.0,1.0
2005-11-18,17.24,17.67,17.11,17.5,24831400,12.5538295027497,12.8669470599529,12.4591660552232,12.7431563978028,34100617.3380189,0.0,1.0
2005-11-21,17.41,17.54,16.42,17.22,14730500,12.6776201648998,12.7722836124263,11.956721602967,12.5392658954379,20229191.414809,0.0,1.0
2005-11-22,17.54,17.96,17.37,17.41,21882900,12.7722836124263,13.0781193659736,12.6484929502763,12.6776201648998,30051483.1683327,0.0,1.0
2005-11-23,17.95,18.06,17.5,17.55,22574900,13.0708375623177,13.1509374025325,12.7431563978028,12.7795654160822,31001797.1739025,0.0,1.0
2005-11-25,18.3,18.5,17.9,17.9,15123600,13.3257006902738,13.4713367633915,13.0344285440383,13.0344285440383,20769030.1945626,0.0,1.0
2005-11-28,18.1,18.37,18.04,18.34,18735700,13.180064617156,13.376673315865,13.1363737952207,13.3548279048973,25729477.0435788,0.0,1.0
2005-11-29,18.16,18.36,18.07,18.15,16954400,13.2237554390914,13.3693915122091,13.1582192061884,13.2164736354355,23283242.4509172,0.0,1.0
2005-11-30,18.11,18.2801,18.039,18.05,14386300,13.1873464208119,13.3112099009986,13.1356456148551,13.1436555988766,19756506.3270674,0.0,1.0
2005-12-01,18.64,18.79,18.17,18.21,32124900,13.5732820145739,13.6825090694123,13.2310372427472,13.2601644573708,44116679.7652217,0.0,1.0
2005-12-02,18.83,18.9801,18.61,18.66,21737000,13.7116362840358,13.8209361569107,13.5514366036063,13.5878456218857,29851120.7212045,0.0,1.0
2005-12-05,18.54,18.9,18.4,18.72,19892000,13.5004639780151,13.762608909627,13.3985187268326,13.631536443821,27317407.8017297,0.0,1.0
2005-12-06,18.95,19.19,18.62,18.64,30626200,13.7990179279064,13.9737812156477,13.5587184072622,13.5732820145739,42058535.8343725,0.0,1.0
2005-12-07,18.99,19.14,18.89,18.9,24260100,13.82814514253,13.9373721973683,13.7553271059711,13.762608909627,33316058.9689696,0.0,1.0
2005-12-08,18.73,19.22,18.58,19.06,32105800,13.6388182474769,13.9956266266154,13.5295911926386,13.8791177681212,44090450.000039,0.0,1.0
2005-12-09,18.8,18.82,18.41,18.56,20226600,13.6897908730681,13.7043544803799,13.4058005304885,13.5150275853268,27776909.3425733,0.0,1.0
2005-12-12,19.11,19.19,18.82,18.97,19080600,13.9155267864006,13.9737812156477,13.7043544803799,13.8135815352182,26203123.431615,0.0,1.0
2005-12-13,19.2,19.47,19.0,19.04,21285000,13.9810630193036,14.1776717180126,13.8354269461859,13.8645541608094,29230395.3880866,0.0,1.0
2005-12-14,18.99,19.15,18.9,19.1,21703400,13.82814514253,13.9446540010242,13.762608909627,13.9082449827448,29804978.3070612,0.0,1.0
2005-12-15,19.02,19.07,18.89,18.99,15142500,13.8499905534977,13.8863995717771,13.7553271059711,13.82814514253,20794985.3025182,0.0,1.0
2005-12-16,18.93,19.12,18.93,19.03,24606500,13.7844543205947,13.9228085900565,13.7844543205947,13.8572723571535,33791765.2862086,0.0,1.0
2005-12-19,18.43,19.06,18.38,18.97,20689800,13.4203641378003,13.8791177681212,13.3839551195209,13.8135815352182,28413015.4804056,0.0,1.0
2005-12-20,18.3,18.53,18.11,18.43,19699700,13.3257006902738,13.4931821743592,13.1873464208119,13.4203641378003,27053324.8779275,0.0,1.0
2005-12-21,18.15,18.51,18.06,18.17,18897600,13.2164736354355,13.4786185670474,13.1509374025325,13.2310372427472,25951812.0688702,0.0,1.0
2005-12-22,18.33,18.41,18.14,18.14,13764600,13.3475461012414,13.4058005304885,13.2091918317796,13.2091918317796,18902734.3368032,0.0,1.0
2005-12-23,18.4,18.61,18.32,18.395,7113000,13.3985187268326,13.5514366036063,13.3402642975856,13.3948778250047,9768184.27979611,0.0,1.0
2005-12-27,18.19,18.56,18.15,18.47,7164700,13.245600850059,13.5150275853268,13.2164736354355,13.4494913524239,9839183.17298679,0.0,1.0
2005-12-28,18.21,18.3,18.0099,18.175,13357900,13.2601644573708,13.3257006902738,13.1144555662165,13.2346781445752,18344218.8656106,0.0,1.0
2005-12-29,18.06,18.34,18.03,18.2,7917400,13.1509374025325,13.3548279048973,13.1290919915648,13.2528826537149,10872855.6469643,0.0,1.0
2005-12-30,17.94,18.14,17.87,18.0,10409500,13.0635557586618,13.2091918317796,13.0125831330706,13.1072465805972,14295222.0245378,0.0,1.0
2006-01-03,18.33,18.39,17.64,18.04,17129900,13.3475461012414,13.3912369231768,12.8451016489852,13.1363737952207,23524254.1676479,0.0,1.0
2006-01-04,18.49,18.59,18.21,18.35,17032500,13.4640549597356,13.5368729962945,13.2601644573708,13.3621097085532,23390496.0980778,0.0,1.0
2006-01-05,18.7,18.76,18.46,18.46,18382000,13.6169728365093,13.6606636584446,13.442209548768,13.442209548768,25243745.7375525,0.0,1.0
2006-01-06,19.37,19.44,18.79,18.88,27346100,14.1048536814537,14.1558263070449,13.6825090694123,13.7480453023152,37554019.9822482,0.0,1.0
2006-01-09,19.52,19.59,19.32,19.37,18700200,14.214080736292,14.2650533618832,14.0684446631743,14.1048536814537,25680725.3857786,0.0,1.0
2006-01-10,19.79,19.84,19.43,19.49,26595500,14.410689435001,14.4470984532804,14.148544503389,14.1922353253244,36523231.4091545,0.0,1.0
2006-01-11,20.65,20.77,19.67,19.89,47633800,15.0369245494073,15.1243061932779,14.3233077911303,14.4835074715599,65414837.1076831,0.0,1.0
2006-01-12,20.82,21.0625,20.26,20.56,49071800,15.1607152115574,15.3372989502126,14.7529342068277,14.9713883165043,67389622.5701246,0.0,1.0
2006-01-13,20.1501,20.41,19.93,20.4,43514700,14.6729071846495,14.862161261666,14.5126346861834,14.8548794580101,59758134.1881122,0.0,1.0
2006-01-17,19.76,19.77,19.41,19.7,33912500,14.3888440240333,14.3961258276892,14.1339808960773,14.345153202098,46571566.0605349,0.0,1.0
2006-01-18,19.74,20.2,19.53,19.72,45441300,14.3742804167215,14.7092433848924,14.2213625399479,14.3597168094098,62403907.2562208,0.0,1.0
2006-01-19,19.99,20.44,19.82,20.27,45442900,14.5563255081187,14.8840066726337,14.4325348459686,14.7602160104836,62406104.5140371,0.0,1.0
2006-01-20,19.07,20.0,19.0,19.89,36845500,13.8863995717771,14.5636073117746,13.8354269461859,14.4835074715599,50599414.2951253,0.0,1.0
2006-01-23,18.98,19.31,18.91,19.22,25884000,13.8208633388741,14.0611628595184,13.7698907132829,13.9956266266154,35546138.323948,0.0,1.0
2006-01-24,18.98,19.34,18.75,19.02,31776000,13.8208633388741,14.0830082704861,13.6533818547887,13.8499905534977,43637540.2326445,0.0,1.0
2006-01-25,18.97,19.21,18.79,19.18,26159900,13.8135815352182,13.9883448229595,13.6825090694123,13.9664994119919,35925027.9686543,0.0,1.0
2006-01-26,19.73,19.75,19.03,19.25,41570300,14.3669986130657,14.3815622203774,13.8572723571535,14.0174720375831,57087916.6267968,0.0,1.0
2006-01-27,19.75,20.0,19.49,20.0,30374500,14.3815622203774,14.5636073117746,14.1922353253244,14.5636073117746,41712879.7141384,0.0,1.0
2006-01-30,19.58,19.91,19.45,19.73,16439400,14.2577715582274,14.4980710788716,14.1631081107008,14.3669986130657,22576000.0912806,0.0,1.0
2006-01-31,19.05,19.5,18.88,19.48,36911600,13.8718359644653,14.1995171289803,13.7480453023152,14.1849535216685,50690188.5086632,0.0,1.0
2006-02-01,19.33,19.44,18.8499,18.95,35925700,14.0757264668302,14.1558263070449,13.726127073311,13.7990179279064,49336265.7079529,0.0,1.0
2006-02-02,18.86,19.54,18.8199,19.27,25979300,13.7334816950035,14.2286443436038,13.7042816623434,14.0320356448948,35677012.492634,0.0,1.0
2006-02-03,18.68,18.96,18.27,18.9,30173500,13.6024092291975,13.8062997315623,13.3038552793061,13.762608909627,41436849.2009597,0.0,1.0
2006-02-06,19.08,19.17,18.59,18.67,27082300,13.893681375433,13.959217608336,13.5368729962945,13.5951274255416,37191747.099778,0.0,1.0
2006-02-07,19.5,19.53,19.05,19.12,33818400,14.1995171289803,14.2213625399479,13.8718359644653,13.9228085900565,46442339.8352108,0.0,1.0
2006-02-08,20.1,20.1,19.5,19.92,36722800,14.6364253483335,14.6364253483335,14.1995171289803,14.5053528825275,50430912.0863342,0.0,1.0
2006-02-09,20.08,20.69,20.01,20.2,42755600,14.6218617410217,15.0660517640308,14.5708891154305,14.7092433848924,58715672.6828693,0.0,1.0
2006-02-10,19.96,20.11,19.75,20.04,26658300,14.5344800971511,14.6437071519894,14.3815622203774,14.5927345263982,36609473.7784461,0.0,1.0
2006-02-13,19.86,20.04,19.56,19.78,22929000,14.4616620605922,14.5927345263982,14.2432079509156,14.4034076313451,31488077.7943827,0.0,1.0
2006-02-14,20.26,20.27,19.8,20.0,25472300,14.7747796177954,14.7820722039838,14.4393206531267,14.5851723768957,34929035.2445206,0.03,1.0
2006-02-15,20.46,20.5,20.09,20.29,29766200,14.9206313415643,14.9498016863181,14.6508056525917,14.7966573763607,40817069.8718001,0.0,1.0
2006-02-16,19.96,20.901,19.81,20.81,58252300,14.5560020321419,15.2422343924749,14.4466132393152,15.17587185816,79878795.3884964,0.0,1.0
2006-02-17,19.72,20.0,19.53,19.91,42116400,14.3809799636192,14.5851723768957,14.2424208260387,14.5195391011997,57752351.3766848,0.0,1.0
2006-02-21,19.29,19.79,19.08,19.7,33953400,14.0673987575159,14.4320280669383,13.9142544475585,14.3663947912423,46558791.5214296,0.0,1.0
2006-02-22,19.23,19.59,19.03,19.22,30943200,14.0236432403852,14.2861763431693,13.8777915166163,14.0163506541968,42431037.7695872,0.0,1.0
2006-02-23,19.06,19.48,19.0,19.21,22791600,13.8996692751816,14.2059578950964,13.8559137580509,14.0090580680083,31253110.2287198,0.0,1.0
2006-02-24,18.8,19.11,18.69,19.07,27051700,13.710062034282,13.9361322061238,13.629843586209,13.9069618613701,37094796.415094,0.0,1.0
2006-02-27,18.4,18.57,18.24,18.51,43129800,13.418358586744,13.5423325519477,13.3016772077289,13.498577034817,59141981.8504467,0.0,1.0
2006-02-28,18.32,18.55,18.21,18.4,34342600,13.3600178972365,13.5277473795708,13.2797994491635,13.418358586744,47092484.2196611,0.0,1.0
2006-03-01,18.85,18.91,18.42,18.45,40122400,13.7465249652242,13.7902804823549,13.4329437591209,13.4548215176863,55018067.6144187,0.0,1.0
2006-03-02,19.02,19.09,18.68,18.69,34403800,13.8704989304278,13.921547033747,13.6225510000206,13.629843586209,47176405.0653236,0.0,1.0
2006-03-03,18.62,19.05,18.62,18.83,26098700,13.5787954828899,13.8923766889932,13.5787954828899,13.7319397928473,35787989.7824764,0.0,1.0
2006-03-06,18.56,18.92,18.54,18.75,19739500,13.5350399657592,13.7975730685433,13.5204547933823,13.6735991033397,27067900.8652229,0.0,1.0
2006-03-07,18.33,18.6201,18.27,18.48,22313600,13.3673104834249,13.5788684087518,13.3235549662942,13.4766992762516,30597650.0289388,0.0,1.0
2006-03-08,17.88,18.27,17.59,18.24,55643500,13.0391441049448,13.3235549662942,12.8276591054798,13.3016772077289,76301463.6537919,0.0,1.0
2006-03-09,17.7,18.19,17.68,17.97,27467400,12.9078775535527,13.2652142767866,12.8932923811758,13.1047773806408,37664827.3879998,0.0,1.0
2006-03-10,17.79,18.06,17.54,17.88,25355100,12.9735108292487,13.1704106563368,12.7911961745375,13.0391441049448,34768324.0825661,0.0,1.0
2006-03-13,17.93,18.1,17.78,18.02,19105600,13.075607035887,13.1995810010906,12.9662182430603,13.141240311583,26198661.9099066,0.0,1.0
2006-03-14,18.36,18.47,17.83,17.85,21252200,13.3891882419903,13.4694066900632,13.0026811740025,13.0172663463794,29142199.2840694,0.0,1.0
2006-03-15,18.57,18.66,18.25,18.36,22895000,13.5423325519477,13.6079658276437,13.3089697939173,13.3891882419903,31394898.0627309,0.0,1.0
2006-03-16,17.7,18.54,17.66,18.54,30503600,12.9078775535527,13.5204547933823,12.8787072087989,13.5204547933823,41828233.7866923,0.0,1.0
2006-03-17,17.49,17.7,17.27,17.66,42849500,12.7547332435953,12.9078775535527,12.5942963474494,12.8787072087989,58757618.8922904,0.0,1.0
2006-03-20,17.49,17.65,17.42,17.55,22004400,12.7547332435953,12.8714146226105,12.7036851402762,12.798488760726,30173657.7825532,0.0,1.0
2006-03-21,17.51,17.91,17.41,17.49,28232900,12.7693184159722,13.0610218635101,12.6963925540877,12.7547332435953,38714523.586603,0.0,1.0
2006-03-22,17.67,17.73,17.44,17.67,26983000,12.8859997949874,12.929755312118,12.7182703126531,12.8859997949874,37000591.152071,0.0,1.0
2006-03-23,17.6,17.9,17.56,17.65,18886300,12.8349516916682,13.0537292773217,12.8057813469144,12.8714146226105,25897945.5462833,0.0,1.0
2006-03-24,17.94,17.95,17.5,17.6,20188200,13.0828996220755,13.0901922082639,12.7620258297837,12.8349516916682,27683183.2745151,0.0,1.0
2006-03-27,17.85,18.08,17.81,18.0,19200400,13.0172663463794,13.1849958287137,12.9880960016256,13.1266551392061,26328656.9453444,0.0,1.0
2006-03-28,17.41,17.85,17.35,17.82,25853100,12.6963925540877,13.0172663463794,12.652637036957,12.9953885878141,35451209.3953086,0.0,1.0
2006-03-29,17.59,17.64,17.35,17.46,28326000,12.8276591054798,12.864122036422,12.652637036957,12.73285548503,38842187.487439,0.0,1.0
2006-03-30,17.77,17.83,17.45,17.65,26229100,12.9589256568718,13.0026811740025,12.7255628988415,12.8714146226105,35966801.5189857,0.0,1.0
2006-03-31,17.51,17.86,17.51,17.8,21909000,12.7693184159722,13.0245589325679,12.7693184159722,12.9808034154372,30042839.9937267,0.0,1.0
2006-04-03,17.8,17.96,17.45,17.72,26395300,12.9808034154372,13.0974847944523,12.7255628988415,12.9224627259296,36194704.2076961,0.0,1.0
2006-04-04,17.76,17.98,17.68,17.8,25384000,12.9516330706834,13.1120699668292,12.8932923811758,12.9808034154372,34807953.3707955,0.0,1.0
2006-04-05,18.26,18.36,17.75,17.76,26946500,13.3162623801058,13.3891882419903,12.9443404844949,12.9516330706834,36950540.3209163,0.0,1.0
2006-04-06,18.43,18.6,18.26,18.34,19039500,13.4402363453094,13.564210310513,13.3162623801058,13.3746030696134,26108021.9115687,0.0,1.0
2006-04-07,18.04,18.53,18.02,18.45,18560100,13.1558254839599,13.5131622071939,13.141240311583,13.4548215176863,25450641.9538805,0.0,1.0
2006-04-10,17.69,17.8591,17.57,17.65,22288400,12.9005849673643,13.0239025998109,12.8130739331029,12.8714146226105,30563094.3866071,0.0,1.0
2006-04-11,17.51,17.8,17.32,17.65,21109300,12.7693184159722,12.9808034154372,12.6307592783917,12.8714146226105,28946246.8519592,0.0,1.0
2006-04-12,17.42,17.72,17.41,17.53,19376200,12.7036851402762,12.9224627259296,12.6963925540877,12.7839035883491,26569723.6882763,0.0,1.0
2006-04-13,18.11,18.27,17.65,17.65,37280700,13.2068735872791,13.3235549662942,12.8714146226105,12.8714146226105,51121370.4392771,0.0,1.0
2006-04-17,17.65,18.22,17.53,18.03,24999000,12.8714146226105,13.287092035352,12.7839035883491,13.1485328977715,34280019.9462856,0.0,1.0
2006-04-18,18.14,18.23,17.6,17.73,22757500,13.2287513458444,13.2943846215404,12.8349516916682,12.929755312118,31206350.4111203,0.0,1.0
2006-04-19,18.33,18.41,18.09,18.34,23562600,13.3673104834249,13.4256511729325,13.1922884149022,13.3746030696134,32310348.3333874,0.0,1.0
2006-04-20,18.58,18.84,18.07,18.09,27530000,13.5496251381361,13.7392323790358,13.1777032425253,13.1922884149022,37750667.9915695,0.0,1.0
2006-04-21,18.06,18.7,17.95,18.7,24417200,13.1704106563368,13.6371361723975,13.0901922082639,13.6371361723975,33482223.4102344,0.0,1.0
2006-04-24,17.89,18.01,17.76,17.99,16415800,13.0464366911332,13.1339477253946,12.9516330706834,13.1193625530177,22510258.4677082,0.0,1.0
2006-04-25,17.86,18.0,17.74,17.89,15425900,13.0245589325679,13.1266551392061,12.9370478983065,13.0464366911332,21152852.5016764,0.0,1.0
2006-04-26,17.91,18.06,17.62,17.87,22368500,13.0610218635101,13.1704106563368,12.8495368640451,13.0318515187563,30672931.9640182,0.0,1.0
2006-04-27,18.34,18.5,17.64,17.8,30610100,13.3746030696134,13.4912844486285,12.864122036422,12.9808034154372,41974272.5132124,0.0,1.0
2006-04-28,17.95,18.3,17.95,18.25,19590000,13.0901922082639,13.3454327248596,13.0901922082639,13.3089697939173,26862898.1458353,0.0,1.0
2006-05-01,17.62,18.0,17.59,17.95,20704100,12.8495368640451,13.1266551392061,12.8276591054798,13.0901922082639,28390614.0633583,0.0,1.0
2006-05-02,17.69,17.85,17.6,17.67,15623000,12.9005849673643,13.0172663463794,12.8349516916682,12.8859997949874,21423126.9899124,0.0,1.0
2006-05-03,18.06,18.1,17.68,17.7,22992600,13.1704106563368,13.1995810010906,12.8932923811758,12.9078775535527,31528732.6139834,0.0,1.0
2006-05-04,18.55,18.68,18.12,18.16,30253200,13.5277473795708,13.6225510000206,13.2141661734675,13.2433365182213,41484871.3724136,0.0,1.0
2006-05-05,19.05,19.11,18.66,18.68,34499600,13.8923766889932,13.9361322061238,13.6079658276437,13.6225510000206,47307771.3564092,0.0,1.0
2006-05-08,18.91,19.2,18.91,19.01,18467900,13.7902804823549,14.0017654818199,13.7902804823549,13.8632063442394,25324212.1831277,0.0,1.0
2006-05-09,18.61,18.89,18.45,18.88,21846200,13.5715028967015,13.775695309978,13.4548215176863,13.7684027237895,29956725.1390273,0.0,1.0
2006-05-10,18.19,18.58,18.14,18.52,20262900,13.2652142767866,13.5496251381361,13.2287513458444,13.5058696210054,27785616.0714267,0.0,1.0
2006-05-11,18.11,18.4,18.0,18.13,28129300,13.2068735872791,13.418358586744,13.1266551392061,13.221458759656,38572461.5014621,0.0,1.0
2006-05-12,18.09,18.38,18.02,18.07,22144100,13.1922884149022,13.4037734143672,13.141240311583,13.1777032425253,30365222.1965896,0.0,1.0
2006-05-15,17.75,18.27,17.55,18.0,25622300,12.9443404844949,13.3235549662942,12.798488760726,13.1266551392061,35134723.5917324,0.0,1.0
2006-05-16,17.85,17.95,17.43,17.8,32751300,13.0537292773217,13.1268594133291,12.7465827060906,13.017164209318,44784957.0479179,0.05,1.0
2006-05-17,16.93,17.71,16.85,17.35,57483400,12.3809320260535,12.9513470869113,12.3224279172476,12.6880785972846,78604256.9292913,0.0,1.0
2006-05-18,16.78,17.2,16.78,17.07,25767100,12.2712368220424,12.5783833932735,12.2712368220424,12.4833142164639,35234585.0927875,0.0,1.0
2006-05-19,17.0,17.19,16.74,16.78,25191500,12.4321231212587,12.5710703796728,12.2419847676395,12.2712368220424,34447495.0756956,0.0,1.0
2006-05-22,16.87,17.06,16.62,16.75,25215700,12.3370539444491,12.4760012028632,12.1542286044306,12.2492977812402,34480586.7685614,0.0,1.0
2006-05-23,16.26,17.05,16.22,17.01,36258600,11.8909601148039,12.4686881892624,11.861708060401,12.4394361348595,49580927.890424,0.0,1.0
2006-05-24,16.8,16.87,16.34,16.35,34521700,12.2858628492439,12.3370539444491,11.9494642236099,11.9567772372106,47205846.8433654,0.0,1.0
2006-05-25,16.73,16.95,16.6,16.9,28276700,12.2346717540387,12.395558053255,12.1396025772291,12.3589929852513,38666275.6885029,0.0,1.0
2006-05-26,16.91,17.05,16.76,16.8,13783700,12.3663059988521,12.4686881892624,12.256610794841,12.2858628492439,18848180.4527266,0.0,1.0
2006-05-30,16.71,17.13,16.7087,17.03,23444900,12.2200457268372,12.5271922980683,12.2190950350692,12.4540621620609,32059150.0029842,0.0,1.0
2006-05-31,16.91,17.02,16.7,16.855,29767600,12.3663059988521,12.4467491484602,12.2127327132365,12.326084424048,40704970.1056019,0.0,1.0
2006-06-01,17.16,17.21,16.85,16.92,22305700,12.5491313388706,12.5856964068743,12.3224279172476,12.3736190124528,30501379.0727007,0.0,1.0
2006-06-02,17.04,17.29,16.85,17.28,18246900,12.4613751756617,12.6442005156802,12.3224279172476,12.6368875020795,24951273.1634364,0.0,1.0
2006-06-05,16.61,17.0,16.5799,16.98,17291500,12.1469155908298,12.4321231212587,12.1249034198916,12.4174970940572,23644835.0078952,0.0,1.0
2006-06-06,16.51,16.75,16.35,16.69,29880500,12.0737854548224,12.2492977812402,11.9567772372106,12.2054196996358,40859352.424799,0.0,1.0
2006-06-07,16.37,16.73,16.34,16.58,19266900,11.9714032644121,12.2346717540387,11.9494642236099,12.1249765500276,26346046.9949751,0.0,1.0
2006-06-08,16.61,16.68,16.25,16.48,38694100,12.1469155908298,12.198106686035,11.8836471012032,12.0518464140202,52911292.2695542,0.0,1.0
2006-06-09,16.5,16.81,16.3,16.66,18218700,12.0664724412217,12.2931758628447,11.9202121692069,12.1834806588335,24912711.7692703,0.0,1.0
2006-06-12,16.23,16.73,16.2,16.52,16027200,11.8690210740017,12.2346717540387,11.8470820331995,12.0810984684232,21915999.1694495,0.0,1.0
2006-06-13,16.14,16.46,16.09,16.21,26054200,11.803203951595,12.0372203868187,11.7666388835913,11.8543950468002,35627172.9036059,0.0,1.0
2006-06-14,16.44,16.5,16.24,16.32,23798700,12.0225943596173,12.0664724412217,11.8763340876024,11.9348381964084,32542945.0829824,0.0,1.0
2006-06-15,16.83,16.85,16.5,16.51,26514400,12.3078018900461,12.3224279172476,12.0664724412217,12.0737854548224,36256462.0381884,0.0,1.0
2006-06-16,16.3,16.84,16.28,16.82,30709300,11.9202121692069,12.3151149036469,11.9055861420054,12.3004888764454,41992674.5341903,0.0,1.0
2006-06-19,16.31,16.51,16.24,16.41,18936500,11.9275251828076,12.0737854548224,11.8763340876024,12.000655318815,25894249.6675827,0.0,1.0
2006-06-20,16.45,16.72,16.37,16.44,24751600,12.029907373218,12.227358740438,11.9714032644121,12.0225943596173,33845964.6752113,0.0,1.0
2006-06-21,16.75,16.88,16.45,16.46,20141700,12.2492977812402,12.3443669580498,12.029907373218,12.0372203868187,27542270.6693185,0.0,1.0
2006-06-22,16.55,16.73,16.44,16.65,17369100,12.1030375092254,12.2346717540387,12.0225943596173,12.1761676452328,23750947.213118,0.0,1.0
2006-06-23,16.13,16.45,16.02,16.45,29193100,11.7958909379943,12.029907373218,11.7154477883862,12.029907373218,39919384.2563677,0.0,1.0
2006-06-26,16.22,16.33,16.09,16.17,13579700,11.861708060401,11.9421512100091,11.7666388835913,11.8251429923973,18569225.6864189,0.0,1.0
2006-06-27,15.94,16.31,15.91,16.23,20610300,11.6569436795802,11.9275251828076,11.635004638778,11.8690210740017,28183046.1766314,0.0,1.0
2006-06-28,16.07,16.07,15.75,16.0,20943100,11.7520128563899,11.7520128563899,11.5179964211662,11.7008217611847,28638125.3248038,0.0,1.0
2006-06-29,16.55,16.57,16.0,16.08,30996000,12.1030375092254,12.1176635364269,11.7008217611847,11.7593258699906,42384715.3748787,0.0,1.0
2006-06-30,16.28,16.68,16.28,16.64,21532200,11.9055861420054,12.198106686035,11.9055861420054,12.1688546316321,29443675.5837839,0.0,1.0
2006-07-03,16.53,16.54,16.35,16.36,6942000,12.0884114820239,12.0957244956247,11.9567772372106,11.9640902508113,9492666.60641401,0.0,1.0
2006-07-05,16.21,16.52,16.1199,16.35,15016800,11.8543950468002,12.0810984684232,11.7885047942576,11.9567772372106,20534352.6210311,0.0,1.0
2006-07-06,16.38,16.53,16.19,16.25,15821700,11.9787162780128,12.0884114820239,11.8397690195987,11.8836471012032,21634993.2651542,0.0,1.0
2006-07-07,16.08,16.3,15.97,16.25,30563900,11.7593258699906,11.9202121692069,11.6788827203825,11.8836471012032,41793850.8919298,0.0,1.0
2006-07-10,15.79,16.2,15.67,16.12,18229600,11.5472484755691,11.8470820331995,11.4594923123602,11.7885779243936,24927616.7053133,0.0,1.0
2006-07-11,16.14,16.15,15.51,15.58,40227300,11.803203951595,11.8105169651958,11.3424840947484,11.3936751899536,55007828.7779025,0.0,1.0
2006-07-12,15.68,16.16,15.65,16.11,25183200,11.466805325961,11.8178299787965,11.4448662851588,11.7812649107928,34436145.4454976,0.0,1.0
2006-07-13,15.46,15.95,15.4,15.48,29319400,11.3059190267447,11.664256693181,11.2620409451403,11.3205450539462,40092090.07492,0.0,1.0
2006-07-14,15.42,15.65,15.37,15.505,21983100,11.2766669723417,11.4448662851588,11.240101904338,11.338827587948,30060247.6628436,0.0,1.0
2006-07-17,15.46,15.57,15.34,15.46,18045500,11.3059190267447,11.3863621763528,11.2181628635358,11.3059190267447,24675873.7029737,0.0,1.0
2006-07-18,15.49,15.63,15.21,15.49,28276500,11.3278580675469,11.4302402579573,11.1230936867262,11.3278580675469,38666002.2034379,0.0,1.0
2006-07-19,15.85,15.99,15.5,15.52,29257200,11.5911265571736,11.6935087475839,11.3351710811477,11.3497971083491,40007036.2197025,0.0,1.0
2006-07-20,14.91,15.76,14.9,15.73,42262400,10.903703278704,11.5253094347669,10.8963902651032,11.5033703939647,57790676.056887,0.0,1.0
2006-07-21,14.76,14.95,14.39,14.8,43253500,10.7940080746929,10.9329553331069,10.5234265714655,10.8232601290958,59145931.2965322,0.0,1.0
2006-07-24,15.13,15.27,14.85,14.88,23615000,11.0645895779203,11.1669717683306,10.8598251970995,10.8817642379018,32291749.0507729,0.0,1.0
2006-07-25,15.09,15.23,14.94,15.07,20916000,11.0353375235173,11.1377197139277,10.9256423195062,11.0207114963158,28601068.0984954,0.0,1.0
2006-07-26,15.05,15.63,14.87,14.88,23634500,11.0060854691143,11.4302402579573,10.874451224301,10.8817642379018,32318413.8446114,0.0,1.0
2006-07-27,15.1,15.47,14.97,15.19,29654800,11.042650537118,11.3132320403454,10.9475813603084,11.1084676595247,40550724.5289379,0.0,1.0
2006-07-28,15.59,15.73,15.2,15.21,27258100,11.4009882035543,11.5033703939647,11.1157806731254,11.1230936867262,37273416.2524192,0.0,1.0
2006-07-31,15.76,15.91,15.52,15.55,18454500,11.5253094347669,11.635004638778,11.3497971083491,11.3717361491514,25235150.6609143,0.0,1.0
2006-08-01,15.47,15.61,15.38,15.61,20203800,11.3132320403454,11.4156142307558,11.2474149179388,11.4156142307558,27627187.7820034,0.0,1.0
2006-08-02,15.59,15.7501,15.38,15.51,15976400,11.4009882035543,11.5180695513022,11.2474149179388,11.3424840947484,21846533.9629376,0.0,1.0
2006-08-03,15.71,15.86,15.4,15.47,17715200,11.4887443667632,11.5984395707743,11.2620409451403,11.3132320403454,24224213.1181137,0.0,1.0
2006-08-04,15.5,16.04,15.37,15.9,19616500,11.3351710811477,11.7300738155876,11.240101904338,11.6276916251773,26824098.8886084,0.0,1.0
2006-08-07,15.4,15.62,15.27,15.4,13716000,11.2620409451403,11.4229272443565,11.1669717683306,11.2620409451403,18755605.7582215,0.0,1.0
2006-08-08,15.25,15.55,15.09,15.55,15797200,11.1523457411291,11.3717361491514,11.0353375235173,11.3717361491514,21601491.3446908,0.0,1.0
2006-08-09,15.12,15.59,15.07,15.45,18972900,11.0572765643195,11.4009882035543,11.0207114963158,11.298606013144,25944023.9494141,0.0,1.0
2006-08-10,15.43,15.49,15.06,15.15,14190500,11.2839799859425,11.3278580675469,11.0133984827151,11.0792156051217,19404449.0749521,0.0,1.0
2006-08-11,15.17,15.47,15.12,15.15,14583200,11.0938416323232,11.3132320403454,11.0572765643195,11.0792156051217,19941437.0000946,0.0,1.0
2006-08-14,15.4,15.71,15.31,15.35,19602200,11.2620409451403,11.4887443667632,11.1962238227336,11.2254758771366,26804544.7064603,0.0,1.0
2006-08-15,15.69,15.82,15.55,15.74,31706600,11.5106834075654,11.6060555454229,11.4079749514112,11.5473649990491,43218680.9753653,0.05,1.0
2006-08-16,15.71,15.8801,15.33,15.57,41034800,11.5253560441589,11.6501468183862,11.2465759488832,11.4226475880047,55933778.1436015,0.0,1.0
2006-08-17,15.81,16.12,15.7,15.76,29867600,11.5987192271262,11.8261450943247,11.5180197258622,11.5620376356425,40711974.0337915,0.0,1.0
2006-08-18,15.77,15.86,15.56,15.85,15310500,11.5693739539392,11.6354008186098,11.415311269708,11.6280645003131,20869459.8308659,0.0,1.0
2006-08-21,15.61,15.7,15.51,15.69,13820100,11.4519928611916,11.5180197258622,11.3786296782243,11.5106834075654,18837923.1121484,0.0,1.0
2006-08-22,15.59,15.81,15.52,15.57,19213800,11.4373202245982,11.5987192271262,11.3859659965211,11.4226475880047,26189975.9836901,0.0,1.0
2006-08-23,15.91,15.94,15.65,15.68,34718000,11.6720824100934,11.6940913649836,11.4813381343785,11.5033470892687,47323464.7077496,0.0,1.0
2006-08-24,16.1,16.14,15.75,15.85,41174100,11.8114724577313,11.8408177309182,11.5547013173458,11.6280645003131,56123655.401329,0.0,1.0
2006-08-25,16.13,16.44,16.09,16.11,22414600,11.8334814126214,12.06090727982,11.8041361394345,11.818808776028,30552927.3586706,0.0,1.0
2006-08-28,16.33,16.44,16.1,16.16,17834000,11.980207778556,12.06090727982,11.8114724577313,11.8554903675116,24309196.0826661,0.0,1.0
2006-08-29,16.69,16.71,16.36,16.39,27205800,12.2443152372382,12.2589878738316,12.0022167334462,12.0242256883364,37083723.6057978,0.0,1.0
2006-08-30,16.95,17.0,16.6,16.78,20289400,12.4350595129531,12.4717411044367,12.1782883725676,12.3103421019087,27656106.4819809,0.0,1.0
2006-08-31,16.9,16.99,16.75,16.98,17903900,12.3983779214695,12.46440478614,12.2883331470185,12.4570684678433,24404475.4819135,0.0,1.0
2006-09-01,16.84,17.01,16.66,16.97,17804300,12.3543600116891,12.4790774227335,12.222306282348,12.4497321495465,24268712.5610975,0.0,1.0
2006-09-05,16.81,16.94,16.66,16.85,32650500,12.3323510567989,12.4277231946564,12.222306282348,12.3616963299858,44505293.6355889,0.0,1.0
2006-09-06,16.43,16.65,16.36,16.6,20595200,12.0535709615233,12.2149699640513,12.0022167334462,12.1782883725676,28072936.815169,0.0,1.0
2006-09-07,16.41,16.73,16.26,16.37,24714700,12.0388983249298,12.2736605104251,11.9288535504789,12.0095530517429,33688151.1957088,0.0,1.0
2006-09-08,16.53,16.59,16.39,16.46,13451300,12.1269341444905,12.1709520542709,12.0242256883364,12.0755799164134,18335218.6422995,0.0,1.0
2006-09-11,16.43,16.79,16.4,16.41,18078000,12.0535709615233,12.3176784202054,12.0315620066331,12.0388983249298,24641787.9770347,0.0,1.0
2006-09-12,17.44,17.55,16.43,16.66,37137100,12.7945391094927,12.8752386107567,12.0535709615233,12.222306282348,50620895.2473693,0.0,1.0
2006-09-13,17.34,17.76,17.25,17.43,24028100,12.7211759265255,13.029301294988,12.6551490618549,12.787202791196,32752259.4142598,0.0,1.0
2006-09-14,17.28,17.44,17.13,17.21,18208800,12.6771580167451,12.7945391094927,12.5671132422942,12.625803788668,24820079.041721,0.0,1.0
2006-09-15,17.2,17.75,17.2,17.41,25254600,12.6184674703713,13.0219649766913,12.6184674703713,12.7725301546026,34424078.916076,0.0,1.0
2006-09-18,17.78,17.81,17.42,17.42,171107600,13.0439739315815,13.0659828864717,12.7798664728993,12.7798664728993,233233609.938006,0.0,1.0
2006-09-19,17.45,17.78,17.19,17.77,23282100,12.8018754277895,13.0439739315815,12.6111311520746,13.0366376132847,31735400.5896737,0.0,1.0
2006-09-20,17.27,17.64,17.1,17.6,51397900,12.6698216984484,12.9412654754273,12.545104287404,12.9119202022404,70059528.3916824,0.0,1.0
2006-09-21,16.94,17.41,16.93,17.3,30801000,12.4277231946564,12.7725301546026,12.4203868763596,12.6918306533386,41984274.337905,0.0,1.0
2006-09-22,16.84,17.11,16.75,16.95,27910100,12.3543600116891,12.5524406057007,12.2883331470185,12.4350595129531,38043741.9304038,0.0,1.0
2006-09-25,17.35,17.51,16.87,16.95,34613600,12.7285122448222,12.8458933375698,12.3763689665793,12.4350595129531,47181158.9955688,0.0,1.0
2006-09-26,17.56,17.65,17.2399,17.38,26117400,12.8825749290535,12.948601793724,12.6477393803752,12.7505211997124,35600145.6638681,0.0,1.0
2006-09-27,17.54,17.99,17.5,17.54,34668500,12.86790229246,13.1980366158127,12.8385570192731,12.86790229246,47255992.1718018,0.0,1.0
2006-09-28,17.73,17.88,17.55,17.55,21278700,13.0072923400978,13.1173371145487,12.8752386107567,12.8752386107567,29004603.0438617,0.0,1.0
2006-09-29,17.73,17.92,17.6,17.68,21315100,13.0072923400978,13.1466823877357,12.9119202022404,12.9706107486142,29054219.2117102,0.0,1.0
2006-10-02,17.61,17.87,17.52,17.69,17054400,12.9192565205371,13.110000796252,12.8532296558666,12.9779470669109,23246537.7185276,0.0,1.0
2006-10-03,17.7401,17.83,17.32,17.52,26400000,13.0147020215775,13.0806555230651,12.706503289932,12.8532296558666,35985352.5054608,0.0,1.0
2006-10-04,18.09,18.2001,17.62,17.65,31811900,13.27139979878,13.352172663227,12.9265928388338,12.948601793724,43362213.4609268,0.0,1.0
2006-10-05,18.08,18.23,17.97,18.05,24948400,13.2640634804833,13.3741082549342,13.1833639792193,13.2420545255931,34006703.3502741,0.0,1.0
2006-10-06,18.3,18.5,17.9,17.95,42892900,13.4254624830113,13.5721888489459,13.1320097511422,13.1686913426258,58466519.9424802,0.0,1.0
2006-10-09,18.47,18.62,18.22,18.25,30013100,13.5501798940557,13.6602246685066,13.3667719366375,13.3887808915277,40910302.3970319,0.0,1.0
2006-10-10,18.58,18.69,18.37,18.37,25514100,13.6308793953197,13.7115788965837,13.4768167110884,13.4768167110884,34777798.5742263,0.0,1.0
2006-10-11,18.62,18.98,18.5,18.53,29921500,13.6602246685066,13.9243321271888,13.5721888489459,13.594197803836,40785444.1284902,0.0,1.0
2006-10-12,18.7,18.76,18.2,18.53,33473100,13.7189152148804,13.7629331246608,13.352099300044,13.594197803836,45626564.5057022,0.0,1.0
2006-10-13,19.02,19.06,18.6,18.65,30518100,13.9536774003757,13.9830226735626,13.6455520319131,13.6822336233968,41598658.5718523,0.0,1.0
2006-10-16,18.98,19.1,18.85,19.005,17785500,13.9243321271888,14.0123679467495,13.8289599893313,13.9426729229306,24243086.6282527,0.0,1.0
2006-10-17,18.68,18.85,18.48,18.75,22856300,13.7042425782869,13.8289599893313,13.5575162123524,13.755596806364,31155000.4723699,0.0,1.0
2006-10-18,17.82,18.45,17.74,18.4,42294600,13.0733192047684,13.5355072574622,13.0146286583946,13.4988256659786,57650988.2605098,0.0,1.0
2006-10-19,17.35,17.84,17.31,17.69,43586600,12.7285122448222,13.0879918413618,12.6991669716353,12.9779470669109,59412089.6028225,0.0,1.0
2006-10-20,17.25,17.45,16.99,17.43,26286400,12.6551490618549,12.8018754277895,12.46440478614,12.787202791196,35830506.4431646,0.0,1.0
2006-10-23,17.41,17.57,17.15,17.18,24090800,12.7725301546026,12.8899112473502,12.5817858788876,12.6037948337778,32837724.6264603,0.0,1.0
2006-10-24,17.04,17.57,17.01,17.46,28326300,12.5010863776236,12.8899112473502,12.4790774227335,12.8092117460862,38611056.4649786,0.0,1.0
2006-10-25,17.22,17.4,16.84,17.09,35772000,12.6331401069647,12.7651938363058,12.3543600116891,12.5377679691073,48760152.6448994,0.0,1.0
2006-10-26,17.68,17.71,17.24,17.26,22454100,12.9706107486142,12.9926197035044,12.6478127435582,12.6624853801516,30606769.0792752,0.0,1.0
2006-10-27,17.26,17.65,17.06,17.64,27791700,12.6624853801516,12.948601793724,12.5157590142171,12.9412654754273,37882353.0767431,0.0,1.0
2006-10-30,17.35,17.54,17.13,17.25,23132400,12.7285122448222,12.86790229246,12.5671132422942,12.6551490618549,31531347.2839894,0.0,1.0
2006-10-31,17.39,17.63,17.21,17.45,23858800,12.7578575180091,12.9339291571306,12.625803788668,12.8018754277895,32521489.7105033,0.0,1.0
2006-11-01,17.25,17.55,17.14,17.51,23282700,12.6551490618549,12.8752386107567,12.5744495605909,12.8458933375698,31736218.4385944,0.0,1.0
2006-11-02,17.1,17.29,16.96,17.22,27502700,12.545104287404,12.6844943350418,12.4423958312498,12.6331401069647,37488422.5133309,0.0,1.0
2006-11-03,17.08,17.17,16.88,17.1,23524400,12.5304316508105,12.5964585154811,12.383705284876,12.545104287404,32065675.2454342,0.0,1.0
2006-11-06,17.29,17.4,17.04,17.115,18046700,12.6844943350418,12.7651938363058,12.5010863776236,12.5561087648491,24599123.5250114,0.0,1.0
2006-11-07,17.8,17.94,17.37,17.41,29822800,13.0586465681749,13.1613550243291,12.7431848814156,12.7725301546026,40650907.9810552,0.0,1.0
2006-11-08,17.85,17.93,17.5,17.71,25338900,13.0953281596586,13.1540187060324,12.8385570192731,12.9926197035044,34538986.6894173,0.0,1.0
2006-11-09,17.42,17.99,17.41,17.93,25449700,12.7798664728993,13.1980366158127,12.7725301546026,13.1540187060324,34690016.1234175,0.0,1.0
2006-11-10,17.62,17.67,17.33,17.54,19203300,12.9265928388338,12.9632744303175,12.7138396082287,12.86790229246,26175663.6275802,0.0,1.0
2006-11-13,18.1,18.19,17.579,17.61,23667400,13.2787361170768,13.3447629817473,12.8965139338172,12.9192565205371,32260595.9048386,0.0,1.0
2006-11-14,18.5,18.6,17.92,18.1,32423800,13.6088704404295,13.6824319022697,13.1822139617566,13.3146245930689,44077155.6041846,0.05,1.0
2006-11-15,18.65,18.87,18.45,18.66,37760300,13.7192126331897,13.8810478492381,13.5720897095094,13.7265687793737,51331633.5149088,0.0,1.0
2006-11-16,17.98,18.39,17.56,18.25,57334800,13.2263508388607,13.5279528324053,12.917392699132,13.4249667858291,77941354.8422702,0.0,1.0
2006-11-17,18.12,18.2,17.81,17.94,22141900,13.3293368854369,13.388186054909,13.1012963537324,13.1969262541246,30099864.0403745,0.0,1.0
2006-11-20,18.24,18.29,17.79,17.99,25599500,13.4176106396451,13.4543913705652,13.0865840613644,13.2337069850447,34800151.2743517,0.0,1.0
2006-11-21,18.21,18.37,18.1,18.26,21797500,13.395542201093,13.5132405400373,13.3146245930689,13.4323229320131,29631684.1111226,0.0,1.0
2006-11-22,18.39,18.44,18.16,18.2,15217000,13.5279528324053,13.5647335633254,13.3587614701729,13.388186054909,20686103.3200575,0.0,1.0
2006-11-24,18.52,18.55,18.27,18.3,8698200,13.6235827327975,13.6456511713496,13.4396790781971,13.4617475167492,11824397.9692794,0.0,1.0
2006-11-27,17.98,18.61,17.95,18.48,22499300,13.2263508388607,13.6897880484537,13.2042824003086,13.5941581480615,30585716.2666075,0.0,1.0
2006-11-28,18.13,18.19,17.845,17.88,25066100,13.3366930316209,13.380829908725,13.1270428653764,13.1527893770205,34075043.3351444,0.0,1.0
2006-11-29,18.15,18.39,17.95,18.2,19626300,13.3514053239889,13.5279528324053,13.2042824003086,13.388186054909,26680138.6337941,0.0,1.0
2006-11-30,18.01,18.23,17.95,18.07,28275800,13.2484192774127,13.4102544934611,13.2042824003086,13.2925561545168,38438333.4597674,0.0,1.0
2006-12-01,17.73,18.08,17.42,17.93,28002200,13.0424471842603,13.2999123007008,12.8144066525558,13.1895701079406,38066399.578689,0.0,1.0
2006-12-04,18.33,19.33,17.77,17.9,30271800,13.4838159553012,14.2194305737028,13.0718717689963,13.1675016693885,41151710.7500897,0.0,1.0
2006-12-05,18.55,18.71,18.38,18.45,18221800,13.6456511713496,13.7633495102938,13.5205966862213,13.5720897095094,24770850.8561097,0.0,1.0
2006-12-06,18.58,18.73,18.31,18.48,18563300,13.6677196099016,13.7780618026619,13.4691036629332,13.5941581480615,25235088.5037276,0.0,1.0
2006-12-07,18.43,18.79,18.34,18.61,17948800,13.5573774171414,13.822198679766,13.4911721014852,13.6897880484537,24399732.6195075,0.0,1.0
2006-12-08,18.47,18.63,18.18,18.33,20831800,13.5868020018774,13.7045003408217,13.373473762541,13.4838159553012,28318904.3269221,0.0,1.0
2006-12-11,18.4,18.55,18.25,18.44,16322200,13.5353089785893,13.6456511713496,13.4249667858291,13.5647335633254,22188520.4449394,0.0,1.0
2006-12-12,18.23,18.46,18.0,18.39,22711000,13.4102544934611,13.5794458556934,13.2410631312287,13.5279528324053,30873502.8259068,0.0,1.0
2006-12-13,17.94,18.34,17.81,18.34,23925200,13.1969262541246,13.4911721014852,13.1012963537324,13.4911721014852,32524095.3639376,0.0,1.0
2006-12-14,18.2,18.42,17.82,17.87,22630400,13.388186054909,13.5500212709574,13.1086524999164,13.1454332308365,30763934.5846243,0.0,1.0
2006-12-15,18.13,18.4801,18.05,18.44,26665100,13.3366930316209,13.5942317095233,13.2778438621488,13.5647335633254,36248735.8638144,0.0,1.0
2006-12-18,18.3,18.49,18.18,18.2,24792400,13.4617475167492,13.6015142942455,13.373473762541,13.388186054909,33702973.51332,0.0,1.0
2006-12-19,18.15,18.4,18.05,18.195,25199600,13.3514053239889,13.5353089785893,13.2778438621488,13.384507981817,34256524.2310653,0.0,1.0
2006-12-20,18.31,18.52,18.1399,18.21,24524100,13.4691036629332,13.6235827327975,13.3439756163431,13.395542201093,33338244.4917803,0.0,1.0
2006-12-21,18.0,18.37,17.92,18.31,28197800,13.2410631312287,13.5132405400373,13.1822139617566,13.4691036629332,38332299.677881,0.0,1.0
2006-12-22,18.16,18.26,17.97,18.05,19289300,13.3587614701729,13.4323229320131,13.2189946926766,13.2778438621488,26222018.3197467,0.0,1.0
2006-12-26,18.64,18.68,18.08,18.11,21713200,13.7118564870057,13.7412810717418,13.2999123007008,13.3219807392529,29517086.0622377,0.0,1.0
2006-12-27,18.58,18.79,18.56,18.67,10618000,13.6677196099016,13.822198679766,13.6530073175336,13.7339249255578,14434188.4111435,0.0,1.0
2006-12-28,18.55,18.75,18.45,18.59,13641400,13.6456511713496,13.7927740950299,13.5720897095094,13.6750757560856,18544220.9259533,0.0,1.0
2006-12-29,18.45,18.66,18.44,18.45,11816000,13.5720897095094,13.7265687793737,13.5647335633254,13.5720897095094,16062758.5483209,0.0,1.0
2007-01-03,18.42,18.68,18.07,18.32,36148800,13.5500212709574,13.7412810717418,13.2925561545168,13.4764598091172,49140948.3929875,0.0,1.0
2007-01-04,18.8,18.88,18.34,18.37,29455400,13.82955482595,13.8884039954221,13.4911721014852,13.5132405400373,40041890.4996792,0.0,1.0
2007-01-05,18.67,18.75,18.42,18.64,31181500,13.7339249255578,13.7927740950299,13.5500212709574,13.7118564870057,42388363.7165255,0.0,1.0
2007-01-08,18.89,19.05,18.57,18.63,30210200,13.8957601416061,14.0134584805504,13.6603634637176,13.7045003408217,41067971.2505487,0.0,1.0
2007-01-09,19.25,19.28,18.7899,18.92,28494000,14.1605814042307,14.1826498427827,13.8221251183041,13.9178285801582,38734956.1675571,0.0,1.0
2007-01-10,19.54,19.63,19.01,19.12,30424800,14.3739096435671,14.4401149592233,13.9840338958143,14.0649515038385,41359700.0914823,0.0,1.0
2007-01-11,19.53,19.79,19.46,19.495,31083400,14.3665534973831,14.5578132981675,14.315060474095,14.3408069857391,42255005.8446918,0.0,1.0
2007-01-12,19.5,19.55,19.2999,19.36,30983400,14.3444850588311,14.3812657897512,14.1972885736889,14.2414990122549,42119065.0986835,0.0,1.0
2007-01-16,19.48,19.56,19.3,19.51,31201500,14.3297727664631,14.3886219359352,14.1973621351508,14.3518412050151,42415551.8657271,0.0,1.0
2007-01-17,19.4,19.77,19.25,19.35,30397000,14.2709235969909,14.5431010057995,14.1605814042307,14.2341428660708,41321908.5640919,0.0,1.0
2007-01-18,18.25,18.68,18.06,18.5875,51363400,13.4249667858291,13.7412810717418,13.2852000083328,13.6732367195396,69823789.1351408,0.0,1.0
2007-01-19,18.21,18.48,18.09,18.17,33919600,13.395542201093,13.5941581480615,13.3072684468848,13.366117616357,46110557.2829744,0.0,1.0
2007-01-22,17.96,18.32,17.8499,18.27,30956500,13.2116385464926,13.4764598091172,13.1306473770066,13.4396790781971,42082497.0380075,0.0,1.0
2007-01-23,17.46,18.0,17.42,17.93,50570100,12.8438312372918,13.2410631312287,12.8144066525558,13.1895701079406,68745371.1970585,0.0,1.0
2007-01-24,17.6,17.78,17.35,17.56,51497500,12.9468172838681,13.0792279151803,12.7629136292677,12.917392699132,70006085.6755375,0.0,1.0
2007-01-25,17.48,17.88,17.44,17.66,28967400,12.8585435296599,13.1527893770205,12.8291189449238,12.9909541609721,39378499.6591595,0.0,1.0
2007-01-26,17.78,17.9,17.48,17.58,28661500,13.0792279151803,13.1675016693885,12.8585435296599,12.9321049915,38962656.9171209,0.0,1.0
2007-01-29,17.61,17.82,17.47,17.74,26706700,12.9541734300521,13.1086524999164,12.8511873834758,13.0498033304443,36305287.2141537,0.0,1.0
2007-01-30,17.79,17.85,17.58,17.7,25095400,13.0865840613644,13.1307209384685,12.9321049915,13.0203787457082,34114873.9737246,0.0,1.0
2007-01-31,17.73,17.76,17.45,17.7,25580400,13.0424471842603,13.0645156228123,12.8364750911078,13.0203787457082,34774186.5918641,0.0,1.0
2007-02-01,17.94,17.95,17.72,17.77,22196600,13.1969262541246,13.2042824003086,13.0350910380762,13.0718717689963,30174223.628441,0.0,1.0
2007-02-02,18.12,18.36,17.87,17.97,29642700,13.3293368854369,13.5058843938533,13.1454332308365,13.2189946926766,40296507.5169525,0.0,1.0
2007-02-05,18.13,18.27,17.99,18.18,26327800,13.3366930316209,13.4396790781971,13.2337069850447,13.373473762541,35790207.727529,0.0,1.0
2007-02-06,18.15,18.2,17.87,18.08,21896600,13.3514053239889,13.388186054909,13.1454332308365,13.2999123007008,29766401.3904167,0.0,1.0
2007-02-07,18.25,18.46,18.11,18.21,16872300,13.4249667858291,13.5794458556934,13.3219807392529,13.395542201093,22936330.48873,0.0,1.0
2007-02-08,18.31,18.41,18.12,18.22,18416600,13.4691036629332,13.5426651247733,13.3293368854369,13.402898347277,25035663.4293336,0.0,1.0
2007-02-09,17.97,18.48,17.9,18.39,32095100,13.2189946926766,13.5941581480615,13.1675016693885,13.5279528324053,43630318.3720561,0.0,1.0
2007-02-12,17.89,17.97,17.73,17.91,26972200,13.1601455232045,13.2189946926766,13.0424471842603,13.1748578155725,36666209.8948054,0.0,1.0
2007-02-13,18.18,18.23,17.94,17.9801,26728900,13.4102544934611,13.4471363815069,13.2332214308411,13.2628007050539,36235807.6229606,0.05,1.0
2007-02-14,18.89,19.08,18.42,18.61,59885900,13.9339773037117,14.0741284782859,13.587287556081,13.7274387306551,81186055.2333943,0.0,1.0
2007-02-15,19.09,19.17,18.86,18.95,24319700,14.081504855895,14.1405158767683,13.9118481708842,13.9782355693667,32969705.8482811,0.0,1.0
2007-02-16,19.02,19.13,18.92,19.07,17204100,14.0298702126309,14.1110103663317,13.9561064365392,14.0667521006767,23323236.568889,0.0,1.0
2007-02-20,18.76,18.87,18.46,18.81,31229100,13.8380843947926,13.9192245484934,13.6167930665177,13.8749662828384,42336634.1240457,0.0,1.0
2007-02-21,18.97,19.0,18.64,18.64,21463500,13.9929883245851,14.0151174574125,13.7495678634826,13.7495678634826,29097615.5739823,0.0,1.0
2007-02-22,19.2,19.48,19.02,19.1,32743700,14.1626450095958,14.3691835826524,14.0298702126309,14.0888812335042,44389945.4921057,0.0,1.0
2007-02-23,19.19,19.47,19.1,19.2,24481000,14.1552686319867,14.3618072050433,14.0888812335042,14.1626450095958,33188376.8661524,0.0,1.0
2007-02-26,19.09,19.37,18.95,19.29,21366900,14.081504855895,14.2880434289516,13.9782355693667,14.2290324080783,28966656.9854742,0.0,1.0
2007-02-27,18.46,19.07,18.39,18.77,33223900,13.6167930665177,14.0667521006767,13.5651584232535,13.8454607724018,45040942.5335305,0.0,1.0
2007-02-28,18.57,18.8,18.47,18.5,26836300,13.6979332202185,13.8675899052293,13.6241694441268,13.6462985769543,36381407.5443456,0.0,1.0
2007-03-01,18.45,18.69,18.18,18.24,28570100,13.6094166889085,13.7864497515284,13.4102544934611,13.454512759116,38731883.7426438,0.0,1.0
2007-03-02,17.98,18.37,17.95,18.29,32808200,13.2627269412778,13.5504056680352,13.2405978084503,13.4913946471619,44477386.7856746,0.0,1.0
2007-03-05,17.79,18.17,17.77,17.87,39168600,13.1225757667036,13.4028781158519,13.1078230114853,13.181586787577,53100047.306874,0.0,1.0
2007-03-06,18.18,18.27,17.87,18.06,23597500,13.4102544934611,13.4766418919435,13.181586787577,13.3217379621511,31990634.4961002,0.0,1.0
2007-03-07,18.2,18.42,18.0999,18.17,20889200,13.4250072486794,13.587287556081,13.3511697088117,13.4028781158519,28319049.1414743,0.0,1.0
2007-03-08,18.44,18.66,18.41,18.63,20625100,13.6020403112993,13.764320618701,13.5799111784718,13.7421914858735,27961014.3254803,0.0,1.0
2007-03-09,18.33,18.64,18.1399,18.64,25440600,13.5209001575985,13.7495678634826,13.3806752192483,13.7495678634826,34489286.4058265,0.0,1.0
2007-03-12,18.57,18.65,18.26,18.29,17230500,13.6979332202185,13.7569442410918,13.4692655143344,13.4913946471619,23359026.4936987,0.0,1.0
2007-03-13,18.34,18.59,18.24,18.42,28499000,13.5282765352077,13.7126859754368,13.454512759116,13.587287556081,38635494.9678722,0.0,1.0
2007-03-14,18.39,18.51,18.15,18.4,26186500,13.5651584232535,13.6536749545635,13.3881253606336,13.5725348008627,35500487.3495977,0.0,1.0
2007-03-15,18.56,18.59,18.33,18.42,14708300,13.6905568426093,13.7126859754368,13.5209001575985,13.587287556081,19939732.9954018,0.0,1.0
2007-03-16,18.49,18.62,18.35,18.47,19131900,13.6389221993452,13.7348151082643,13.5356529128169,13.6241694441268,25936714.4873796,0.0,1.0
2007-03-19,18.47,18.7,18.31,18.56,27083400,13.6241694441268,13.7938261291376,13.5061474023802,13.6905568426093,36716395.8178487,0.0,1.0
2007-03-20,18.5,18.6,18.379,18.43,18159400,13.6462985769543,13.720062353046,13.5570444078834,13.5946639336902,24618316.6889919,0.0,1.0
2007-03-21,18.88,18.93,18.42,18.5,22204200,13.9266009261026,13.9634828141484,13.587287556081,13.6462985769543,30101766.9871092,0.0,1.0
2007-03-22,18.81,18.96,18.68,18.94,15391600,13.8749662828384,13.9856119469759,13.7790733739193,13.9708591917576,20866068.4356469,0.0,1.0
2007-03-23,18.79,18.92,18.73,18.79,12691200,13.8602135276201,13.9561064365392,13.8159552619651,13.8602135276201,17205192.9448843,0.0,1.0
2007-03-26,18.88,18.9,18.55,18.76,13703200,13.9266009261026,13.9413536813209,13.6831804650001,13.8380843947926,18577140.0625897,0.0,1.0
2007-03-27,18.84,18.9,18.72,18.8,10724600,13.8970954156659,13.9413536813209,13.8085788843559,13.8675899052293,14539114.6823553,0.0,1.0
2007-03-28,18.65,18.83,18.62,18.76,18569100,13.7569442410918,13.8897190380568,13.7348151082643,13.8380843947926,25173738.3630273,0.0,1.0
2007-03-29,18.5,18.89,18.32,18.85,18884600,13.6462985769543,13.9339773037117,13.5135237799894,13.9044717932751,25601455.0780827,0.0,1.0
2007-03-30,18.32,18.56,18.27,18.54,23080700,13.5135237799894,13.6905568426093,13.4766418919435,13.675804087391,31290019.6043709,0.0,1.0
2007-04-02,18.36,18.47,18.18,18.29,25499500,13.543029290426,13.6241694441268,13.4102544934611,13.4913946471619,34569135.8971633,0.0,1.0
2007-04-03,18.35,18.53,18.25,18.42,21474600,13.5356529128169,13.6684277097818,13.4618891367252,13.587287556081,29112663.61055,0.0,1.0
2007-04-04,18.65,18.71,18.37,18.42,17972400,13.7569442410918,13.8012025067468,13.5504056680352,13.587287556081,24364804.7215897,0.0,1.0
2007-04-05,18.68,18.83,18.6,18.67,16751300,13.7790733739193,13.8897190380568,13.720062353046,13.7716969963101,22709385.1312438,0.0,1.0
2007-04-09,18.65,18.75,18.54,18.72,16859800,13.7569442410918,13.8307080171834,13.675804087391,13.8085788843559,22856476.2994958,0.0,1.0
2007-04-10,19.41,19.45,18.85,18.94,45134200,14.3175489393883,14.3470544498249,13.9044717932751,13.9708591917576,61187485.7706914,0.0,1.0
2007-04-11,19.23,19.5,19.16,19.34,29581600,14.1847741424233,14.3839363378708,14.1331394991592,14.2659142961241,40103153.0208642,0.0,1.0
2007-04-12,19.35,19.55,19.13,19.16,31528800,14.2732906737333,14.4208182259166,14.1110103663317,14.1331394991592,42742931.111374,0.0,1.0
2007-04-13,19.08,19.2,18.8699,19.18,37425500,14.0741284782859,14.1626450095958,13.9191507847173,14.1478922543775,50736963.2941541,0.0,1.0
2007-04-16,19.24,19.24,18.97,19.19,18064200,14.1921505200325,14.1921505200325,13.9929883245851,14.1552686319867,24489256.0510417,0.0,1.0
2007-04-17,19.36,19.41,18.98,19.22,23777200,14.2806670513425,14.3175489393883,14.0003647021942,14.1773977648142,32234250.0070209,0.0,1.0
2007-04-18,19.68,19.77,19.28,19.28,29458000,14.5167111348357,14.5830985333182,14.2216560304692,14.2216560304692,39935591.1001643,0.0,1.0
2007-04-19,19.59,19.76,19.36,19.44,30836200,14.4503237363533,14.575722155709,14.2806670513425,14.3396780722158,41803987.8567071,0.0,1.0
2007-04-20,19.48,19.88,19.44,19.87,24911700,14.3691835826524,14.664238687019,14.3396780722158,14.6568623094099,33772267.7985594,0.0,1.0
2007-04-23,19.17,19.55,19.14,19.43,29956500,14.1405158767683,14.4208182259166,14.1183867439409,14.3323016946066,40611397.0667415,0.0,1.0
2007-04-24,19.49,19.68,19.16,19.32,32765800,14.3765599602616,14.5167111348357,14.1331394991592,14.2511615409058,44419905.997344,0.0,1.0
2007-04-25,19.492,19.6,19.351,19.59,24459500,14.3780352357834,14.4577001139624,14.2740283114942,14.4503237363533,33159229.7682962,0.0,1.0
2007-04-26,19.3,19.49,19.2,19.45,21972000,14.2364087856875,14.3765599602616,14.1626450095958,14.3470544498249,29786978.3302602,0.0,1.0
2007-04-27,19.3,19.4,19.12,19.24,18404200,14.2364087856875,14.3101725617791,14.1036339887225,14.1921505200325,24950186.9008636,0.0,1.0
2007-04-30,19.22,19.51,19.19,19.28,19174700,14.1773977648142,14.3913127154799,14.1552686319867,14.2216560304692,25994737.5472984,0.0,1.0
2007-05-01,19.28,19.53,19.22,19.27,31253900,14.2216560304692,14.4060654706983,14.1773977648142,14.21427965286,42370254.9625031,0.0,1.0
2007-05-02,19.47,19.47,19.23,19.38,22646200,14.3618072050433,14.3618072050433,14.1847741424233,14.2954198065608,30700977.0918778,0.0,1.0
2007-05-03,19.5,19.64,19.37,19.56,17847200,14.3839363378708,14.4872056243991,14.2880434289516,14.4281946035258,24195073.7145376,0.0,1.0
2007-05-04,19.75,19.809,19.44,19.6,22756000,14.5683457780999,14.611866405994,14.3396780722158,14.4577001139624,30849830.6427909,0.0,1.0
2007-05-07,19.79,19.9,19.67,19.73,14345400,14.5978512885365,14.6789914422374,14.5093347572266,14.5535930228816,19447757.0971653,0.0,1.0
2007-05-08,19.44,19.61,19.33,19.59,24049500,14.3396780722158,14.4650764915716,14.258537918515,14.4503237363533,32603401.3905695,0.0,1.0
2007-05-09,19.69,19.74,19.32,19.35,19089900,14.5240875124449,14.5609694004907,14.2511615409058,14.2732906737333,25879775.970637,0.0,1.0
2007-05-10,19.18,19.6,19.1,19.59,29586900,14.1478922543775,14.4577001139624,14.0888812335042,14.4503237363533,40110338.1194055,0.0,1.0
2007-05-11,19.77,19.86,19.45,19.472,35182800,14.5830985333182,14.6494859318007,14.3470544498249,14.3632824805651,47696582.0679903,0.0,1.0
2007-05-14,20.48,20.78,19.84,19.84,51869000,15.1068213435689,15.3281126718438,14.6347331765824,14.6347331765824,70317712.4982828,0.0,1.0
2007-05-15,19.78,20.38,19.73,20.33,51014100,14.6347331765824,15.0786583487739,14.5977394122331,15.0416645844246,68949593.1237499,0.06,1.0
2007-05-16,19.17,19.33,18.68,19.11,75670000,14.1834092515209,14.3017892974387,13.8208703608978,14.1390167343018,102273993.105321,0.0,1.0
2007-05-17,18.94,19.15,18.78,19.06,30184400,14.0132379355142,14.1686117457812,13.8948578895964,14.1020229699525,40796605.2264867,0.0,1.0
2007-05-18,18.85,19.02,18.78,18.99,27805500,13.9466491596854,14.072427958473,13.8948578895964,14.0502316998635,37581333.6234969,0.0,1.0
2007-05-21,18.9,19.25,18.73,18.84,30560200,13.9836429240347,14.2425992744798,13.8578641252471,13.9392504068156,41304528.6652206,0.0,1.0
2007-05-22,19.17,19.3,18.84,18.94,28233700,14.1834092515209,14.2795930388291,13.9392504068156,14.0132379355142,38160079.8088769,0.0,1.0
2007-05-23,19.17,19.36,19.14,19.18,26574900,14.1834092515209,14.3239855560483,14.1612129929113,14.1908080043908,35918080.3406185,0.0,1.0
2007-05-24,19.03,19.33,18.95,19.19,25447600,14.0798267113429,14.3017892974387,14.020636688384,14.1982067572606,34394445.1823308,0.0,1.0
2007-05-25,19.23,19.25,18.89,19.08,20386100,14.2278017687401,14.2425992744798,13.9762441711649,14.1168204756922,27553427.3932124,0.0,1.0
2007-05-29,19.21,19.31,19.1,19.18,19909200,14.2130042630004,14.286991791699,14.1316179814319,14.1908080043908,26908859.3039838,0.0,1.0
2007-05-30,18.93,19.08,18.77,19.06,28294900,14.0058391826443,14.1168204756922,13.8874591367265,14.1020229699525,38242796.4519063,0.0,1.0
2007-05-31,19.1,19.18,18.91,19.0,23244900,14.1316179814319,14.1908080043908,13.9910416769046,14.0576304527333,31417321.8228344,0.0,1.0
2007-06-01,19.34,19.45,19.14,19.22,25075400,14.3091880503085,14.390574331877,14.1612129929113,14.2204030158702,33891387.4284813,0.0,1.0
2007-06-04,19.25,19.3,19.0299,19.21,13606200,14.2425992744798,14.2795930388291,14.0797527238142,14.2130042630004,18389856.0194215,0.0,1.0
2007-06-05,19.06,19.21,18.9,19.08,20842000,14.1020229699525,14.2130042630004,13.9836429240347,14.1168204756922,28169612.3206171,0.0,1.0
2007-06-06,19.03,19.15,18.886,18.89,20071600,14.0798267113429,14.1686117457812,13.9732846700169,13.9762441711649,27128355.7554217,0.0,1.0
2007-06-07,18.4,19.03,18.37,18.88,36195100,13.6137052805417,14.0798267113429,13.5915090219322,13.968845418295,48920541.9300439,0.0,1.0
2007-06-08,18.79,18.8,18.39,18.45,22802500,13.9022566424663,13.9096553953361,13.6063065276719,13.650699044891,30819383.2137449,0.0,1.0
2007-06-11,18.62,18.8,18.54,18.79,17187300,13.7764778436786,13.9096553953361,13.7172878207198,13.9022566424663,23229996.0578709,0.0,1.0
2007-06-12,18.5,18.79,18.42,18.6,31644400,13.6876928092403,13.9022566424663,13.6285027862815,13.7616803379389,42769910.7628127,0.0,1.0
2007-06-13,19.12,19.16,18.5001,18.68,37714700,14.1464154871716,14.1760104986511,13.687766796769,13.8208703608978,50974401.582784,0.0,1.0
2007-06-14,19.42,19.59,19.07,19.1,26840600,14.3683780732674,14.494156872055,14.1094217228223,14.1316179814319,36277194.9166471,0.0,1.0
2007-06-15,19.85,19.95,19.65,19.66,31023700,14.6865244466714,14.76051197537,14.5385493892742,14.545948142144,41930985.5940472,0.0,1.0
2007-06-18,19.83,19.96,19.75,19.75,18806800,14.6717269409317,14.7679107282398,14.6125369179728,14.6125369179728,25418878.4661444,0.0,1.0
2007-06-19,19.78,19.87,19.6,19.8,19133600,14.6347331765824,14.7013219524111,14.5015556249249,14.6495306823221,25860574.5272891,0.0,1.0
2007-06-20,19.63,19.84,19.56,19.79,25929200,14.5237518835345,14.6791256938015,14.4719606134455,14.6421319294522,35045365.6934913,0.0,1.0
2007-06-21,20.16,20.26,19.6,19.65,30521900,14.915885785637,14.9898733143356,14.5015556249249,14.5385493892742,41252763.1843704,0.0,1.0
2007-06-22,20.25,20.5,20.0,20.11,30754500,14.9824745614658,15.1674433832123,14.7975057397193,14.8788920212877,41567140.4910479,0.0,1.0
2007-06-25,19.88,20.15,19.72,20.13,26630500,14.708720705281,14.9084870327672,14.5903406593632,14.8936895270274,35993228.1404949,0.0,1.0
2007-06-26,19.73,19.97,19.64,19.97,20139900,14.5977394122331,14.7753094811097,14.5311506364043,14.7753094811097,27220668.610306,0.0,1.0
2007-06-27,20.35,20.44,19.6,19.61,31692400,15.0564620901644,15.1230508659931,14.5015556249249,14.5089543777947,42834786.561267,0.0,1.0
2007-06-28,19.97,20.25,19.93,20.0,22918300,14.7753094811097,14.9824745614658,14.7457144696303,14.7975057397193,30975896.0775166,0.0,1.0
2007-06-29,19.87,20.2,19.75,20.09,15752200,14.7013219524111,14.9454807971165,14.6125369179728,14.864094515548,21290344.8419934,0.0,1.0
2007-07-02,20.17,20.19,19.94,20.07,13601000,14.9232845385069,14.9380820442466,14.7531132225001,14.8492970098083,18382827.8079222,0.0,1.0
2007-07-03,20.21,20.25,20.1,20.2,7815900,14.9528795499863,14.9824745614658,14.8714932684179,14.9454807971165,10563807.3571016,0.0,1.0
2007-07-05,20.05,20.13,19.84,20.13,15490800,14.8344995040686,14.8936895270274,14.6791256938015,14.8936895270274,20937042.056243,0.0,1.0
2007-07-06,19.9901,20.12,19.81,20.1,13510700,14.7901809743781,14.8862907741576,14.6569294351919,14.8714932684179,18260780.2120796,0.0,1.0
2007-07-09,20.17,20.3,19.92,20.02,18874800,14.9232845385069,15.0194683258151,14.7383157167604,14.812303245459,25510785.8472884,0.0,1.0
2007-07-10,19.84,20.16,19.8,20.11,25010300,14.6791256938015,14.915885785637,14.6495306823221,14.8788920212877,33803399.6268273,0.0,1.0
2007-07-11,20.01,20.04,19.67,19.8,24603000,14.8049044925891,14.8271007511987,14.5533468950139,14.6495306823221,33252901.4453578,0.0,1.0
2007-07-12,20.75,20.75,19.97,20.02,34177000,15.3524122049587,15.3524122049587,14.7753094811097,14.812303245459,46192920.0787706,0.0,1.0
2007-07-13,20.48,20.98,20.45,20.65,44673800,15.1526458774725,15.5225835209655,15.130449618863,15.2784246762601,60380175.937472,0.0,1.0
2007-07-16,20.62,20.67,20.35,20.37,18831700,15.2562284176506,15.2932221819999,15.0564620901644,15.0712595959041,25452532.7865928,0.0,1.0
2007-07-17,21.8001,22.08,20.75,20.84,71353300,16.1293552438227,16.3364463366501,15.3524122049587,15.4190009807875,96439631.4555559,0.0,1.0
2007-07-18,21.66,21.73,21.33,21.42,31497400,16.025698716116,16.077489986205,15.7815398714106,15.8481286472393,42571228.6300454,0.0,1.0
2007-07-19,21.78,21.93,21.57,21.62,19608200,16.1144837505543,16.2254650436022,15.9591099402872,15.9961037046365,26502033.9845085,0.0,1.0
2007-07-20,21.46,21.87,21.31,21.83,22941900,15.8777236587188,16.181072526383,15.7667423656709,16.1514775149036,31007793.3450901,0.0,1.0
2007-07-23,21.44,21.67,21.4,21.5,13629600,15.8629261529791,16.0330974689858,15.8333311414996,15.9073186701982,18421482.971168,0.0,1.0
2007-07-24,21.31,21.79,21.21,21.29,26888500,15.7667423656709,16.1218825034241,15.6927548369723,15.7519448599312,36341935.5571881,0.0,1.0
2007-07-25,21.75,21.88,21.34,21.63,33455700,16.0922874919447,16.1884712792529,15.7889386242805,16.0035024575064,45218026.0490775,0.0,1.0
2007-07-26,21.6,21.77,21.26,21.5,43400900,15.9813061988968,16.1070849976844,15.7297486013216,15.9073186701982,58659750.8572055,0.0,1.0
2007-07-27,21.56,21.8,21.42,21.63,28759200,15.9517111874174,16.129281256294,15.8481286472393,16.0035024575064,38870334.6440406,0.0,1.0
2007-07-30,22.02,22.12,21.48,21.53,30710300,16.2920538194309,16.3660413481295,15.8925211644585,15.9295149288078,41507400.6933045,0.0,1.0
2007-07-31,22.04,22.26,21.94,22.24,31147500,16.3068513251706,16.4696238883076,16.232863796472,16.4548263825678,42098311.0908947,0.0,1.0
2007-08-01,22.45,22.5,21.86,21.91,42505000,16.6102001928349,16.6471939571842,16.1736737735132,16.2106675378625,57448871.110634,0.0,1.0
2007-08-02,22.32,22.55,22.1,22.54,38169500,16.5140164055267,16.6841877215335,16.3512438423898,16.6767889686636,51589099.7731407,0.0,1.0
2007-08-03,22.21,22.85,22.19,22.3,41808700,16.4326301239583,16.9061503076293,16.4178326182185,16.499218899787,56507766.5593026,0.0,1.0
2007-08-06,22.85,22.96,22.06,22.28,39197600,16.9061503076293,16.9875365891977,16.3216488309104,16.4844213940473,52978658.2812889,0.0,1.0
2007-08-07,22.61,22.9,22.16,22.75,39382800,16.7285802387526,16.9431440719786,16.395636359609,16.8321627789307,53228970.7369929,0.0,1.0
2007-08-08,22.96,23.0,22.38,22.77,32269300,16.9875365891977,17.0171316006772,16.5584089227459,16.8469602846704,43614512.5639427,0.0,1.0
2007-08-09,22.39,23.0,22.13,22.76,39169400,16.5658076756157,17.0171316006772,16.3734401009994,16.8395615318005,52940543.749697,0.0,1.0
2007-08-10,21.8501,22.39,21.68,22.01,34583600,16.166349008172,16.5658076756157,16.0404962218557,16.2846550665611,46742472.1548459,0.0,1.0
2007-08-13,21.74,22.1,21.69,21.96,21379000,16.0848887390749,16.3512438423898,16.0478949747256,16.2476613022118,28895410.3158273,0.0,1.0
2007-08-14,21.24,21.96,21.22,21.89,28173400,15.759343612801,16.2935586505231,15.7445043061976,16.2416210774112,37971315.9825977,0.06,1.0
2007-08-15,20.36,20.83,20.3,20.57,38084500,15.1064141222518,15.4551378274315,15.0618962024417,15.2622268415874,51329217.7564385,0.0,1.0
2007-08-16,20.33,20.61,19.9,20.27,34273400,15.0841551623467,15.2919054547942,14.7651100703738,15.0396372425366,46192724.385341,0.0,1.0
2007-08-17,20.8,21.463,20.41,20.61,29442300,15.4328788675264,15.9248018814288,15.1435123887603,15.2919054547942,39681503.7075553,0.0,1.0
2007-08-20,20.94,21.17,20.59,20.72,17965300,15.5367540137502,15.7074060396892,15.2770661481908,15.3735216411129,24213125.9635742,0.0,1.0
2007-08-21,20.84,21.11,20.68,20.82,17829100,15.4625574807332,15.662888119879,15.3438430279061,15.4477181741298,24029559.4349753,0.0,1.0
2007-08-22,20.57,21.05,20.55,21.05,21570900,15.2622268415874,15.6183702000688,15.247387534984,15.6183702000688,29072652.2155302,0.0,1.0
2007-08-23,20.7,20.76,20.41,20.62,16186600,15.3586823345095,15.4032002543196,15.1435123887603,15.2993251080959,21815844.1396464,0.0,1.0
2007-08-24,20.86,20.8701,20.55,20.77,12669900,15.4773967873366,15.4848906371713,15.247387534984,15.4106199076213,17076134.8068715,0.0,1.0
2007-08-27,20.59,20.88,20.57,20.86,12060600,15.2770661481908,15.49223609394,15.2622268415874,15.4773967873366,16254937.4069057,0.0,1.0
2007-08-28,20.14,20.59,20.13,20.55,15335500,14.9431817496145,15.2770661481908,14.9357620963128,15.247387534984,20668755.5016834,0.0,1.0
2007-08-29,20.71,20.74,20.24,20.24,14364100,15.3661019878112,15.3883609477163,15.0173782826315,15.0173782826315,19359529.9078432,0.0,1.0
2007-08-30,20.95,21.39,20.53,20.67,20517700,15.5441736670519,15.8706384123265,15.2325482283807,15.3364233746044,27653178.882781,0.0,1.0
2007-08-31,21.36,21.55,21.1,21.25,21728300,15.8483794524214,15.9893528651536,15.6554684665773,15.7667632661027,29284791.5077582,0.0,1.0
2007-09-04,21.78,21.99,21.4,21.49,20063200,16.1600048910926,16.3158176104282,15.8780580656282,15.9448349453434,27040616.5681832,0.0,1.0
2007-09-05,21.3,21.74,21.14,21.6,14810700,15.8038615326112,16.1303262778858,15.6851470797841,16.0264511316621,19961444.8246736,0.0,1.0
2007-09-06,21.33,21.47,21.13,21.4,13310600,15.8261204925163,15.92999563874,15.6777274264824,15.8780580656282,17939652.2435334,0.0,1.0
2007-09-07,20.79,21.2,20.5,21.1,21226300,15.4254592142247,15.7296649995942,15.2102892684756,15.6554684665773,28608210.0293686,0.0,1.0
2007-09-10,20.91,21.17,20.62,21.07,18703500,15.5144950538451,15.7074060396892,15.2993251080959,15.6332095066722,25208051.157493,0.0,1.0
2007-09-11,21.02,21.23,20.86,20.95,13139100,15.5961112401637,15.7519239594993,15.4773967873366,15.5441736670519,17708509.3679481,0.0,1.0
2007-09-12,20.55,21.07,20.49,20.98,19521600,15.247387534984,15.6332095066722,15.2028696151739,15.5664326269569,26310663.3237693,0.0,1.0
2007-09-13,20.56,20.88,20.49,20.88,15644600,15.2548071882857,15.49223609394,15.2028696151739,15.49223609394,21085351.7864847,0.0,1.0
2007-09-14,20.33,20.56,20.29,20.3,15620500,15.0841551623467,15.2548071882857,15.05447654914,15.0618962024417,21052870.4844346,0.0,1.0
2007-09-17,20.31,20.44,20.04,20.24,11467000,15.0693158557434,15.1657713486654,14.8689852165976,15.0173782826315,15454900.0252879,0.0,1.0
2007-09-18,21.09,21.13,20.42,20.5,16203600,15.6480488132756,15.6777274264824,15.150932042062,15.2102892684756,21838756.2614246,0.0,1.0
2007-09-19,21.1,21.43,20.97,21.21,18052500,15.6554684665773,15.9003170255332,15.5590129736552,15.7370846528959,24330651.6705774,0.0,1.0
2007-09-20,21.02,21.25,20.75,20.78,19883700,15.5961112401637,15.7667632661027,15.395780601018,15.418039560923,26798691.5176435,0.0,1.0
2007-09-21,21.3,21.53,21.02,21.2,15734300,15.8038615326112,15.9745135585502,15.5961112401637,15.7296649995942,21206246.9231611,0.0,1.0
2007-09-24,21.04,21.4,20.83,21.25,17543600,15.6109505467671,15.8780580656282,15.4551378274315,15.7667632661027,23644770.5662895,0.0,1.0
2007-09-25,21.0101,21.2,20.78,20.9,12461300,15.588765783395,15.7296649995942,15.418039560923,15.5070754005434,16794989.5949351,0.0,1.0
2007-09-26,20.68,21.3,20.53,21.09,14845000,15.3438430279061,15.8038615326112,15.2325482283807,15.6480488132756,20007673.3997906,0.0,1.0
2007-09-27,20.7,20.94,20.57,20.86,18638000,15.3586823345095,15.5367540137502,15.2622268415874,15.4773967873366,25119772.1000537,0.0,1.0
2007-09-28,20.7,21.05,20.65,20.7,22026300,15.3586823345095,15.6183702000688,15.321584068001,15.3586823345095,29686427.5248103,0.0,1.0
2007-10-01,21.33,21.44,20.7,20.85,16498700,15.8261204925163,15.9077366788349,15.3586823345095,15.4699771340349,22236483.7400556,0.0,1.0
2007-10-02,21.6225,21.75,21.22,21.28,19281300,16.0431453515909,16.1377459311875,15.7445043061976,15.7890222260078,25986793.7435758,0.0,1.0
2007-10-03,20.81,21.44,20.53,21.4,21945900,15.4402985208281,15.9077366788349,15.2325482283807,15.8780580656282,29578066.6665185,0.0,1.0
2007-10-04,20.65,20.92,20.4,20.87,15669500,15.321584068001,15.5219147071468,15.1360927354586,15.4848164406383,21118911.3060303,0.0,1.0
2007-10-05,21.13,21.35,20.62,20.76,19987100,15.6777274264824,15.8409597991197,15.2993251080959,15.4032002543196,26938051.1289293,0.0,1.0
2007-10-08,20.91,21.0718,20.76,20.96,12180200,15.5144950538451,15.6345450442665,15.4032002543196,15.5515933203536,16416130.9224742,0.0,1.0
2007-10-09,20.66,20.95,20.37,20.91,18660600,15.3290037213027,15.5441736670519,15.1138337755535,15.5144950538451,25150231.7443,0.0,1.0
2007-10-10,20.19,20.64,20.11,20.5,30357400,14.980280016123,15.3141644146993,14.9209227897094,15.2102892684756,40914849.7451536,0.0,1.0
2007-10-11,20.12,20.65,19.88,20.53,25903900,14.9283424430111,15.321584068001,14.7502707637704,15.2325482283807,34912547.7252165,0.0,1.0
2007-10-12,21.04,21.07,20.35,20.36,23565100,15.6109505467671,15.6332095066722,15.0989944689501,15.1064141222518,31760378.8772925,0.0,1.0
2007-10-15,20.78,21.13,20.6,20.94,14438100,15.418039560923,15.6777274264824,15.2844858014925,15.5367540137502,19459265.0261717,0.0,1.0
2007-10-16,20.85,21.06,20.66,20.72,16228000,15.4699771340349,15.6257898533705,15.3290037213027,15.3735216411129,21871641.8950356,0.0,1.0
2007-10-17,21.62,21.77,21.22,21.25,33668800,16.0412904382655,16.1525852377909,15.7445043061976,15.7667632661027,45377861.5131607,0.0,1.0
2007-10-18,20.87,21.4,20.77,21.33,24344400,15.4848164406383,15.8780580656282,15.4106199076213,15.8261204925163,32810697.4950397,0.0,1.0
2007-10-19,20.1,20.87,20.06,20.84,21067800,14.9135031364078,15.4848164406383,14.883824523201,15.4625574807332,28394588.1880841,0.0,1.0
2007-10-22,20.46,20.59,20.01,20.1,13254100,15.1806106552688,15.2770661481908,14.8467262566925,14.9135031364078,17863503.1329178,0.0,1.0
2007-10-23,20.52,20.6,20.21,20.5,12912000,15.225128575079,15.2844858014925,14.9951193227264,15.2102892684756,17402430.3764295,0.0,1.0
2007-10-24,20.12,20.64,19.72,20.42,22215500,14.9283424430111,15.3141644146993,14.6315563109433,15.150932042062,29941425.9624824,0.0,1.0
2007-10-25,19.36,19.91,18.97,19.83,33434400,14.3644487920823,14.7725297236755,14.0750823133162,14.713172497262,45061943.7869963,0.0,1.0
2007-10-26,18.86,19.74,18.5,19.28,42520600,13.9934661269975,14.6463956175467,13.7263586081365,14.3050915656687,57308068.5458498,0.0,1.0
2007-10-29,18.97,19.9,18.76,18.95,21564900,14.0750823133162,14.7651100703738,13.9192695939806,14.0602430067128,29064565.5843142,0.0,1.0
2007-10-30,19.17,19.29,18.9,18.9,14250500,14.2234753793501,14.3125112189704,14.0231447402043,14.0231447402043,19206423.0234905,0.0,1.0
2007-10-31,19.42,19.65,19.02,19.14,24298900,14.4089667118925,14.5796187378315,14.1121805798246,14.201216419445,32749373.8749863,0.0,1.0
2007-11-01,18.78,19.54,18.74,19.44,28017800,13.934108900584,14.4980025515128,13.9044302873772,14.4238060184959,37761602.6797341,0.0,1.0
2007-11-02,18.87,19.09,18.73,18.85,22201700,14.0008857802992,14.1641181529365,13.8970106340755,13.9860464736958,29922826.7106859,0.0,1.0
2007-11-05,18.5,19.06,18.45,18.74,18194100,13.7263586081365,14.1418591930314,13.689260341628,13.9044302873772,24521496.1672705,0.0,1.0
2007-11-06,18.39,18.58,18.06,18.48,29246300,13.6447424218178,13.78571583455,13.3998938628619,13.7115193015331,39417340.4211721,0.0,1.0
2007-11-07,17.9099,18.43,17.88,18.25,23386700,13.2885248668034,13.6744210350246,13.2663401034314,13.5408672755941,31519936.3758091,0.0,1.0
2007-11-08,17.91,18.07,17.58,17.81,26343100,13.2885990633365,13.4073135161636,13.0437505043805,13.2144025303195,35504489.1302138,0.0,1.0
2007-11-09,18.71,19.39,18.71,18.75,41006400,13.8821713274721,14.3867077519874,13.8821713274721,13.9118499406789,55267272.3813523,0.0,1.0
2007-11-12,18.31,18.93,18.28,18.85,23150100,13.5853851954043,14.0454037001094,13.5631262354992,13.9860464736958,31201053.551532,0.0,1.0
2007-11-13,18.61,18.8,18.24,18.43,22961600,13.8524927142653,13.9939206355824,13.5770804464374,13.7185083677544,30847543.8185902,0.06,1.0
2007-11-14,18.81,19.37,18.81,18.95,32308400,14.0013642103885,14.4182043995335,14.0013642103885,14.1055742576748,43404413.6605698,0.0,1.0
2007-11-15,18.87,19.33,18.26,18.27,46743100,14.0460256592255,14.3884301003089,13.5919675960497,13.5994111708558,62796574.5186198,0.0,1.0
2007-11-16,18.55,19.02,18.22,18.96,23772500,13.8078312654283,14.1576792813179,13.562193296825,14.1130178324809,31936939.7353598,0.0,1.0
2007-11-19,18.3,18.68,18.25,18.52,18963800,13.6217418952743,13.9045977379084,13.5845240212435,13.7855005410099,25476737.3121638,0.0,1.0
2007-11-20,18.2,18.64,17.8,18.4,27410200,13.5473061472127,13.8748234386838,13.2495631549663,13.6961776433359,36823973.3109331,0.0,1.0
2007-11-21,18.0,18.34,17.84,18.14,17669600,13.3984346510895,13.651516194499,13.2793374541909,13.5026446983757,23738056.5926138,0.0,1.0
2007-11-23,18.33,18.36,18.03,18.08,5867200,13.6440726196928,13.6664033441113,13.420765375508,13.4579832495388,7882234.21244304,0.0,1.0
2007-11-26,17.82,18.37,17.8158,18.34,19114500,13.2644503045786,13.6738469189174,13.26132400316,13.651516194499,25679193.7983608,0.0,1.0
2007-11-27,18.17,18.31,17.81,17.93,20789700,13.5249754227942,13.6291854700805,13.2570067297724,13.3463296274464,27929725.3556087,0.0,1.0
2007-11-28,18.78,19.02,18.31,18.47,18995200,13.97903348597,14.1576792813179,13.6291854700805,13.7482826669791,25518921.3444571,0.0,1.0
2007-11-29,18.72,18.91,18.63,18.73,14400000,13.9343720371331,14.0757999584501,13.8673798638776,13.9418156119392,19345543.4720445,0.0,1.0
2007-11-30,18.83,19.25,18.67,19.22,18359600,14.0162513600008,14.3288815018596,13.8971541631023,14.3065507774411,24665030.5506493,0.0,1.0
2007-12-03,18.2,18.98,18.18,18.84,22321300,13.5473061472127,14.1279049820933,13.5324189976004,14.023694934807,29987338.8543437,0.0,1.0
2007-12-04,18.09,18.33,18.0,18.02,16103800,13.4654268243449,13.6440726196928,13.3984346510895,13.4133218007018,21634497.4281328,0.0,1.0
2007-12-05,18.73,18.81,18.28,18.33,19878300,13.9418156119392,14.0013642103885,13.606854745662,13.6440726196928,26705313.6666906,0.0,1.0
2007-12-06,18.66,18.79,18.589,18.6,14473900,13.8897105882961,13.9864770607762,13.8368612071724,13.8450491394591,19444823.7263907,0.0,1.0
2007-12-07,18.29,18.6,18.12,18.53,25006300,13.6142983204682,13.8450491394591,13.4877575487634,13.792944115816,33594476.6475685,0.0,1.0
2007-12-10,18.64,18.75,18.04,18.37,24224800,13.8748234386838,13.9567027615516,13.4282089503141,13.6738469189174,32544577.8820545,0.0,1.0
2007-12-11,18.1099,18.68,18.03,18.65,22313500,13.4802395382092,13.9045977379084,13.420765375508,13.8822670134899,29976860.0182963,0.0,1.0
2007-12-12,18.38,18.64,18.19,18.4,18958900,13.6812904937236,13.8748234386838,13.5398625724066,13.6961776433359,25470154.4536212,0.0,1.0
2007-12-13,18.07,18.48,17.92,18.33,15877100,13.4505396747326,13.7557262417852,13.3388860526402,13.6440726196928,21329939.4624999,0.0,1.0
2007-12-14,17.77,18.0,17.68,17.87,17573400,13.2272324305478,13.3984346510895,13.1602402572923,13.3016681786094,23608817.6146964,0.0,1.0
2007-12-17,17.57,17.77,17.43,17.66,14239900,13.0783609344246,13.2272324305478,12.9741508871383,13.14535310768,19130458.6449699,0.0,1.0
2007-12-18,17.71,17.83,17.57,17.73,14049900,13.1825709817108,13.2718938793848,13.0783609344246,13.1974581313232,18875204.9463805,0.0,1.0
2007-12-19,17.59,17.8,17.55,17.63,12876300,13.0932480840369,13.2495631549663,13.0634737848123,13.1230223832615,17298543.1534088,0.0,1.0
2007-12-20,17.97,18.0,17.68,17.73,16964800,13.376103926671,13.3984346510895,13.1602402572923,13.1974581313232,22791199.7148987,0.0,1.0
2007-12-21,17.94,18.23,17.76,18.13,21560500,13.3537732022525,13.5696368716312,13.2197888557416,13.4952011235696,28965249.3075707,0.0,1.0
2007-12-24,18.15,18.2423,17.82,17.91,6129000,13.5100882731819,13.5787924686428,13.2644503045786,13.331442477834,8233946.94028897,0.0,1.0
2007-12-26,18.19,18.28,18.05,18.05,6341100,13.5398625724066,13.606854745662,13.4356525251203,13.4356525251203,8518890.67434593,0.0,1.0
2007-12-27,17.76,18.24,17.71,18.12,12935700,13.2197888557416,13.5770804464374,13.1825709817108,13.4877575487634,17378343.5202311,0.0,1.0
2007-12-28,17.87,18.0,17.7,17.85,11064500,13.3016681786094,13.3984346510895,13.1751274069047,13.2867810289971,14864497.6212804,0.0,1.0
2007-12-31,17.76,17.91,17.69,17.69,7443700,13.2197888557416,13.331442477834,13.1676838320985,13.1676838320985,10000168.1904763,0.0,1.0
2008-01-02,17.41,17.97,17.2,17.73,19230800,12.959263737526,13.376103926671,12.8029486665966,13.1974581313232,25835435.930708,0.0,1.0
2008-01-03,17.1,17.4,17.0,17.4,15999100,12.728512918535,12.9518201627198,12.6540771704734,12.9518201627198,21493839.2058048,0.0,1.0
2008-01-04,16.77,17.26,16.65,17.23,33623600,12.4828749499317,12.8476101154336,12.3935520522578,12.8252793910151,45171306.6310165,0.0,1.0
2008-01-07,16.73,16.92,16.42,16.75,22609200,12.4531006507071,12.5945285720241,12.2223498317161,12.4679878003194,30374115.3797326,0.0,1.0
2008-01-08,16.33,16.9999,16.31,16.61,27256400,12.1553576584606,12.6540027347254,12.1404705088483,12.3637777530331,36617352.1591276,0.0,1.0
2008-01-09,16.64,16.75,16.18,16.34,26513100,12.3861084774516,12.4679878003194,12.0437040363682,12.1628012332668,35618772.8214351,0.0,1.0
2008-01-10,16.4,16.65,16.2,16.54,29988700,12.2074626821038,12.3935520522578,12.0585911859805,12.31167272939,40288034.6888959,0.0,1.0
2008-01-11,16.4,16.48,16.13,16.19,22924800,12.2074626821038,12.2670112805531,12.0064861623374,12.0511476111744,30798105.2074948,0.0,1.0
2008-01-14,16.84,16.88,16.44,16.55,25047500,12.5349799735748,12.5647542727995,12.2372369813284,12.3191163041962,33649826.3969471,0.0,1.0
2008-01-15,16.95,17.1,16.75,16.92,38473300,12.6168592964426,12.728512918535,12.4679878003194,12.5945285720241,51686590.115487,0.0,1.0
2008-01-16,17.42,17.85,16.64,16.89,45738400,12.9667073123322,13.2867810289971,12.3861084774516,12.5721978476056,61446819.8292889,0.0,1.0
2008-01-17,17.53,17.95,17.2,17.59,36939600,13.0485866351999,13.3612167770587,12.8029486665966,13.0932480840369,49626155.3916624,0.0,1.0
2008-01-18,18.02,18.26,17.52,17.78,36727000,13.4133218007018,13.5919675960497,13.0411430603938,13.234676005354,49340539.9373459,0.0,1.0
2008-01-22,17.99,18.2,16.8,16.87,39387500,13.3909910762833,13.5473061472127,12.5052056743502,12.5573106979933,52914763.4378581,0.0,1.0
2008-01-23,18.1,18.13,17.14,17.27,39899800,13.4728703991511,13.4952011235696,12.7582872177597,12.8550536902398,53603008.0156864,0.0,1.0
2008-01-24,17.96,18.28,17.47,18.08,34009800,13.3686603518649,13.606854745662,13.003925186363,13.4579832495388,45690143.3594124,0.0,1.0
2008-01-25,17.42,18.27,17.4,18.27,22564000,12.9667073123322,13.5994111708558,12.9518201627198,13.5994111708558,30313391.8682786,0.0,1.0
2008-01-28,17.95,17.951,17.33,17.46,16612900,13.3612167770587,13.3619611345393,12.8997151390767,12.9964816115568,22318442.9963006,0.0,1.0
2008-01-29,17.68,18.04,17.47,18.04,15946500,13.1602402572923,13.4282089503141,13.003925186363,13.4282089503141,21423174.2345111,0.0,1.0
2008-01-30,17.92,18.02,17.56,17.56,26509600,13.3388860526402,13.4133218007018,13.0709173596184,13.0709173596184,35614070.7796189,0.0,1.0
2008-01-31,17.92,18.05,17.61,17.65,20701700,13.3388860526402,13.4356525251203,13.1081352336492,13.1379095328739,27811502.5899462,0.0,1.0
2008-02-01,18.88,18.89,17.95,18.0,25342000,14.0534692340316,14.0609128088378,13.3612167770587,13.3984346510895,34045469.6297608,0.0,1.0
2008-02-04,18.48,19.0,18.47,18.9,15248100,13.7557262417852,14.1427921317056,13.7482826669791,14.068356383644,20484915.3761169,0.0,1.0
2008-02-05,18.1,18.61,18.08,18.13,23728600,13.4728703991511,13.8524927142653,13.4579832495388,13.4952011235696,31877962.6965803,0.0,1.0
2008-02-06,17.48,18.24,17.43,18.22,23452900,13.0113687611691,13.5770804464374,12.9741508871383,13.562193296825,31507576.1455219,0.0,1.0
2008-02-07,17.65,17.88,17.15,17.42,23004600,13.1379095328739,13.3091117534156,12.7657307925658,12.9667073123322,30905311.7609024,0.0,1.0
2008-02-08,17.93,18.01,17.61,17.71,17436900,13.3463296274464,13.4058782258957,13.1081352336492,13.1825709817108,23425437.9838676,0.0,1.0
2008-02-11,18.49,18.89,18.0,18.03,30060200,13.7631698165914,14.0609128088378,13.3984346510895,13.420765375508,40384090.6859967,0.0,1.0
2008-02-12,18.07,18.78,18.02,18.78,34408100,13.4952011235696,14.0254497565377,13.4578596705437,14.0254497565377,46072256.4493015,0.06,1.0
2008-02-13,19.91,19.91,19.0,19.33,64833000,14.8693665949237,14.8693665949237,14.1897521498518,14.4362057398229,86811030.0300672,0.0,1.0
2008-02-14,19.19,19.9,19.11,19.86,33291700,14.3316496713503,14.8618983043185,14.2719033465088,14.8320251418977,44577402.9961903,0.0,1.0
2008-02-15,19.04,19.34,18.93,19.09,21881800,14.2196253122725,14.4436740304281,14.1374741156155,14.2569667652985,29299609.7190002,0.0,1.0
2008-02-19,18.48,19.34,18.37,19.25,29350900,13.8014010383822,14.4436740304281,13.7192498417251,14.3764594149814,39300693.4942005,0.0,1.0
2008-02-20,19.44,19.69,18.39,18.4,31673700,14.51835693648,14.7050642016096,13.7341864229355,13.7416547135407,42410909.9048839,0.0,1.0
2008-02-21,19.28,19.88,19.21,19.56,22089700,14.398864286797,14.8469617231081,14.3465862525607,14.6079764237422,29577986.6743045,0.0,1.0
2008-02-22,19.68,19.7,19.16,19.36,22894700,14.6975959110044,14.7125324922148,14.3092447995348,14.4586106116385,30655877.2419815,0.0,1.0
2008-02-25,19.65,20.0,19.32,19.5,20503500,14.6751910391888,14.9365812103703,14.4287374492177,14.5631666801111,27454073.6079079,0.0,1.0
2008-02-26,19.85,20.0,19.49,19.58,25603100,14.8245568512925,14.9365812103703,14.5556983895059,14.6229130049525,34282409.9295548,0.0,1.0
2008-02-27,20.1,20.16,19.66,19.81,26713300,15.0112641164222,15.0560738600533,14.682659329794,14.7946836888718,35768961.6168031,0.0,1.0
2008-02-28,19.83,20.1,19.58,19.93,24871700,14.8096202700822,15.0112641164222,14.6229130049525,14.884303176134,33303069.3566367,0.0,1.0
2008-02-29,19.17,19.88,19.12,19.6081,25517200,14.31671309014,14.8469617231081,14.279371637114,14.6438989015531,34167390.3025193,0.0,1.0
2008-03-03,18.88,19.17,18.7201,19.11,26327200,14.1001326625896,14.31671309014,13.9807146958127,14.2719033465088,35251975.8426664,0.0,1.0
2008-03-04,20.32,20.41,19.44,19.86,60449000,15.1755665097362,15.2427811251829,14.51835693648,14.8320251418977,80940878.1683335,0.0,1.0
2008-03-05,20.5,20.5,20.14,20.35,32463000,15.3099957406296,15.3099957406296,15.0411372788429,15.1979713815518,43467778.2590051,0.0,1.0
2008-03-06,20.13,20.49,19.84,20.44,30493400,15.0336689882377,15.3025274500244,14.8170885606874,15.2651859969985,40830494.7036057,0.0,1.0
2008-03-07,20.09,20.5,19.75,20.05,26953100,15.003795825817,15.3099957406296,14.7498739452407,14.9739226633962,36090052.4964665,0.0,1.0
2008-03-10,20.32,20.46,20.23,20.25,26015400,15.1755665097362,15.2801225782088,15.1083518942896,15.1232884755,34834477.3594346,0.0,1.0
2008-03-11,20.94,20.97,20.44,20.47,30918600,15.6386005272577,15.6610053990733,15.2651859969985,15.287590868814,41399835.1624582,0.0,1.0
2008-03-12,20.98,21.08,20.74,20.88,31078700,15.6684736896785,15.7431565957303,15.489234715154,15.5937907836266,41614208.1809488,0.0,1.0
2008-03-13,21.06,21.18,20.64,20.7,34746100,15.7282200145199,15.8178395017822,15.4145518091022,15.4593615527333,46524836.5882766,0.0,1.0
2008-03-14,20.58,21.16,20.29,21.12,34063400,15.3697420654711,15.8029029205718,15.1531616379207,15.7730297581511,45610705.0472166,0.0,1.0
2008-03-17,20.67,20.8,20.05,20.13,28115300,15.4369566809177,15.5340444587851,14.9739226633962,15.0336689882377,37646231.8974035,0.0,1.0
2008-03-18,21.53,21.5915,21.02,21.02,36591500,16.0792296729637,16.1251596601855,15.6983468520992,15.6983468520992,48995817.02752,0.0,1.0
2008-03-19,20.67,21.65,20.67,21.6,31998100,15.4369566809177,16.1688491602259,15.4369566809177,16.1315077071999,42845279.7187406,0.0,1.0
2008-03-20,21.1,21.11,20.67,20.99,24923500,15.7580931769407,15.7655614675459,15.4369566809177,15.6759419802837,33372429.2714264,0.0,1.0
2008-03-24,20.91,21.42,20.9,21.05,23420500,15.6161956554422,15.9970784763066,15.608727364837,15.7207517239148,31359920.5469312,0.0,1.0
2008-03-25,20.66,20.97,20.35,20.97,26424600,15.4294883903125,15.6610053990733,15.1979713815518,15.6610053990733,35382393.906383,0.0,1.0
2008-03-26,20.33,20.54,19.93,20.4,28559800,15.1830348003414,15.3398689030503,14.884303176134,15.2353128345777,38241414.9499904,0.0,1.0
2008-03-27,19.98,20.4,19.9783,20.36,21948600,14.92164462916,15.2353128345777,14.9203750197571,15.205439672157,29389054.5511998,0.0,1.0
2008-03-28,19.52,20.06,19.5,20.0,36886000,14.5781032613214,14.9813909540014,14.5631666801111,14.9365812103703,49390150.9060059,0.0,1.0
2008-03-31,19.51,19.73,19.38,19.59,26630800,14.5706349707163,14.7349373640303,14.4735471928488,14.6303812955577,35658494.5710474,0.0,1.0
2008-04-01,20.1,20.25,19.73,19.84,27293600,15.0112641164222,15.1232884755,14.7349373640303,14.8170885606874,36545980.1216764,0.0,1.0
2008-04-02,20.59,20.82,20.23,20.49,31674900,15.3772103560762,15.5489810399955,15.1083518942896,15.3025274500244,42412516.698277,0.0,1.0
2008-04-03,20.85,21.18,20.27,20.31,21760300,15.5713859118111,15.8178395017822,15.1382250567103,15.1680982191311,29136921.8879779,0.0,1.0
2008-04-04,20.89,21.75,20.64,21.07,23051300,15.6012590742318,16.2435320662777,15.4145518091022,15.7356883051251,30865563.7797433,0.0,1.0
2008-04-07,20.19,20.7784,20.14,20.3,35856500,15.0784787318688,15.5179129510779,15.0411372788429,15.1606299285259,48011656.0744239,0.0,1.0
2008-04-08,19.5,19.94,19.39,19.92,25539200,14.5631666801111,14.8917714667392,14.481015483454,14.8768348855288,34196848.1813875,0.0,1.0
2008-04-09,19.68,19.79,19.31,19.67,22288800,14.6975959110044,14.7797471076614,14.4212691586125,14.6901276203992,29844580.4780616,0.0,1.0
2008-04-10,20.18,20.42,19.76,19.78,25661600,15.0710104412637,15.2502494157881,14.7573422358459,14.7722788170563,34360741.1074541,0.0,1.0
2008-04-11,19.11,19.93,19.0,19.89,27222700,14.2719033465088,14.884303176134,14.1897521498518,14.8544300137133,36451045.4120514,0.0,1.0
2008-04-14,18.89,19.21,18.75,18.92,17937500,14.1076009531948,14.3465862525607,14.0030448847222,14.1300058250103,24018213.7362814,0.0,1.0
2008-04-15,18.76,19.08,18.31,18.93,21608300,14.0105131753274,14.2494984746933,13.674440098094,14.1374741156155,28933394.7248886,0.0,1.0
2008-04-16,19.34,19.7,19.13,19.25,29328200,14.4436740304281,14.7125324922148,14.2868399277192,14.3764594149814,39270298.3191866,0.0,1.0
2008-04-17,19.17,19.5,19.01,19.35,17304700,14.31671309014,14.5631666801111,14.197220440457,14.4511423210333,23170898.0204727,0.0,1.0
2008-04-18,19.13,19.58,18.85,19.41,28787000,14.2868399277192,14.6229130049525,14.077727790774,14.4959520646644,38545634.4990291,0.0,1.0
2008-04-21,19.0,19.1,18.87,19.02,21864000,14.1897521498518,14.2644350559037,14.0926643719844,14.2046887310622,29275775.6170067,0.0,1.0
2008-04-22,18.4,18.87,18.36,18.85,23416800,13.7416547135407,14.0926643719844,13.71178155112,14.077727790774,31354966.2673034,0.0,1.0
2008-04-23,18.8,19.12,18.5,18.57,23605200,14.0403863377481,14.279371637114,13.8163376195925,13.8686156538288,31607232.8299747,0.0,1.0
2008-04-24,19.26,19.5725,18.415,18.76,32920800,14.3839277055866,14.6173117869987,13.7528571494485,14.0105131753274,44080769.9383624,0.0,1.0
2008-04-25,19.1,19.46,18.83,19.36,17598900,14.2644350559037,14.5332935176903,14.0627912095637,14.4586106116385,23564830.20061,0.0,1.0
2008-04-28,18.99,19.24,18.92,19.2,10416700,14.1822838592466,14.3689911243762,14.1300058250103,14.3391179619555,13947903.9457407,0.0,1.0
2008-04-29,19.0,19.14,18.89,18.93,15545900,14.1897521498518,14.2943082183244,14.1076009531948,14.1374741156155,20815874.5044102,0.0,1.0
2008-04-30,18.66,19.14,18.49,19.09,16133400,13.9358302692755,14.2943082183244,13.8088693289874,14.2569667652985,21602533.7696403,0.0,1.0
2008-05-01,19.5099,19.62,18.71,18.73,19799500,14.5705602878102,14.6527861673733,13.9731717223014,13.9881083035118,26511421.4841257,0.0,1.0
2008-05-02,19.7,19.98,19.32,19.79,18259600,14.7125324922148,14.92164462916,14.4287374492177,14.7797471076614,24449503.8628016,0.0,1.0
2008-05-05,19.46,19.86,19.18,19.85,12581900,14.5332935176903,14.8320251418977,14.3241813807451,14.8245568512925,16847094.8241684,0.0,1.0
2008-05-06,19.39,19.42,19.04,19.33,18197000,14.481015483454,14.5034203552696,14.2196253122725,14.4362057398229,24365682.8074768,0.0,1.0
2008-05-07,19.26,19.74,19.2,19.23,16356900,14.3839277055866,14.7424056546355,14.3391179619555,14.3615228337711,21901799.0390513,0.0,1.0
2008-05-08,19.51,19.82,19.31,19.33,18296000,14.5706349707163,14.802151979477,14.4212691586125,14.4362057398229,24498243.2623835,0.0,1.0
2008-05-09,19.29,19.36,18.96,19.27,13405600,14.4063325774022,14.4586106116385,14.1598789874311,14.3913959961918,17950024.5888833,0.0,1.0
2008-05-12,19.87,19.95,19.16,19.29,20018800,14.8394934325029,14.8992397573444,14.3092447995348,14.4063325774022,26805062.9766618,0.0,1.0
2008-05-13,19.86,20.12,19.6,20.03,36516000,14.8768348855288,15.0715970743625,14.6820726966951,15.0041793936124,48747449.6813455,0.06,1.0
2008-05-14,19.9,20.13,19.34,19.74,43047300,14.9067982991956,15.0790879277792,14.4873105078614,14.7869446445287,57466482.9298875,0.0,1.0
2008-05-15,19.64,19.97,19.51,19.81,29698300,14.7120361103619,14.9592342731123,14.614655015945,14.8393806184454,39646083.4941257,0.0,1.0
2008-05-16,19.57,19.77,19.27,19.77,18548000,14.6596001364451,14.8094172047787,14.4348745339446,14.8094172047787,24760863.6403109,0.0,1.0
2008-05-19,19.5,20.0,19.44,19.63,19109100,14.6071641625283,14.9817068333624,14.5622190420282,14.7045452569452,25509910.469542,0.0,1.0
2008-05-20,19.08,19.39,19.02,19.37,20188500,14.2925483190277,14.5247647749448,14.2476031985276,14.5097830681115,26950867.7810231,0.0,1.0
2008-05-21,18.89,19.29,18.89,19.09,24537200,14.1502221041108,14.449856240778,14.1502221041108,14.3000391724444,32756214.3258052,0.0,1.0
2008-05-22,19.17,19.31,18.8,18.86,15863500,14.3599659997778,14.4648379476114,14.0828044233606,14.1277495438607,21177159.8209011,0.0,1.0
2008-05-23,18.92,19.09,18.6478,19.03,18508700,14.1726946643608,14.3000391724444,13.9687936343587,14.2550940519443,24708399.6581531,0.0,1.0
2008-05-27,19.56,19.57,19.07,19.11,21962500,14.6521092830284,14.6596001364451,14.285057465611,14.3150208792777,29319089.2657067,0.0,1.0
2008-05-28,19.54,19.71,19.22,19.62,16784600,14.637127576195,14.7644720842786,14.3974202668612,14.6970544035285,22406792.7462348,0.0,1.0
2008-05-29,19.63,19.78,19.5,19.59,16029700,14.7045452569452,14.8169080581954,14.6071641625283,14.6745818432784,21399030.401935,0.0,1.0
2008-05-30,19.81,19.97,19.63,19.78,15093500,14.8393806184454,14.9592342731123,14.7045452569452,14.8169080581954,20149239.5597926,0.0,1.0
2008-06-02,19.45,19.8,19.25,19.79,13731400,14.5697098954449,14.8318897650288,14.4198928271113,14.8243989116121,18330888.6667331,0.0,1.0
2008-06-03,18.95,19.55,18.79,19.45,22378900,14.1951672246108,14.6446184296117,14.075313569944,14.5697098954449,29874967.1835322,0.0,1.0
2008-06-04,19.24,19.44,18.87,18.96,20896800,14.4124019736946,14.5622190420282,14.1352403972774,14.2026580780275,27896420.9251051,0.0,1.0
2008-06-05,19.3,19.49,19.13,19.36,19626800,14.4573470941947,14.5996733091116,14.3300025861111,14.5022922146948,26201019.9749652,0.0,1.0
2008-06-06,18.89,19.28,18.88,19.08,21674000,14.1502221041108,14.4423653873613,14.1427312506941,14.2925483190277,28933952.9081355,0.0,1.0
2008-06-09,18.93,19.13,18.4,19.01,22976800,14.1801855177775,14.3300025861111,13.7831702866934,14.2401123451109,30673140.5914759,0.0,1.0
2008-06-10,18.97,19.18,18.6,18.66,29097200,14.2101489314442,14.3674568531945,13.932987355027,13.9779324755271,38843638.2097722,0.0,1.0
2008-06-11,18.73,19.09,18.68,18.82,38819600,14.0303684494439,14.3000391724444,13.9929141823605,14.097786130194,51822666.7118509,0.0,1.0
2008-06-12,19.36,19.49,18.78,18.81,43840900,14.5022922146948,14.5996733091116,14.0678227165273,14.0902952767773,58525908.2795183,0.0,1.0
2008-06-13,20.09,20.1,19.45,19.5,37370400,15.0491245141125,15.0566153675292,14.5697098954449,14.6071641625283,49888040.6827623,0.0,1.0
2008-06-16,20.79,20.89,19.88,19.92,32044800,15.5734842532802,15.648392787447,14.8918165923622,14.9217800060289,42778570.3677504,0.0,1.0
2008-06-17,20.45,20.68,20.35,20.68,28457900,15.318795237113,15.4910848656967,15.2438867029462,15.4910848656967,37990197.4007766,0.0,1.0
2008-06-18,20.35,20.62,20.29,20.45,26182500,15.2438867029462,15.4461397451966,15.1989415824461,15.318795237113,34952626.2811323,0.0,1.0
2008-06-19,20.5,20.73,20.02,20.27,22144000,15.3562495041964,15.5285391327801,14.9966885401957,15.1839598756128,29561384.7558252,0.0,1.0
2008-06-20,20.1,20.36,20.05,20.23,25442300,15.0566153675292,15.2513775563629,15.0191611004458,15.153996461946,33964487.86909,0.0,1.0
2008-06-23,19.75,20.35,19.7472,20.18,24790600,14.7944354979453,15.2438867029462,14.7923380589887,15.1165421948626,33094493.5390066,0.0,1.0
2008-06-24,19.98,20.32,19.68,19.7,20009300,14.966725126529,15.2214141426962,14.7419995240286,14.7569812308619,26711642.7020743,0.0,1.0
2008-06-25,20.61,20.9,20.05,20.1,23929400,15.4386488917799,15.6558836408637,15.0191611004458,15.0566153675292,31944824.8002187,0.0,1.0
2008-06-26,19.4,20.32,19.24,20.27,35050000,14.5322556283615,15.2214141426962,14.4124019736946,15.1839598756128,46790396.3011051,0.0,1.0
2008-06-27,19.29,19.65,19.01,19.36,21778800,14.449856240778,14.7195269637785,14.2401123451109,14.5022922146948,29073856.8605566,0.0,1.0
2008-06-30,19.09,19.48,19.06,19.25,17431600,14.3000391724444,14.592182455695,14.2775666121943,14.4198928271113,23270512.7578415,0.0,1.0
2008-07-01,19.28,19.38,18.9,19.04,26407200,14.4423653873613,14.5172739215281,14.1577129575274,14.262584905361,35252592.102783,0.0,1.0
2008-07-02,18.8,19.4,18.71,19.3,19894800,14.0828044233606,14.5322556283615,14.0153867426105,14.4573470941947,26558789.6242861,0.0,1.0
2008-07-03,18.7,18.95,18.41,18.68,13894100,14.0078958891938,14.1951672246108,13.7906611401101,13.9929141823605,18548086.8829439,0.0,1.0
2008-07-07,18.86,19.18,18.56,18.79,22314900,14.1277495438607,14.3674568531945,13.9030239413603,14.075313569944,29789529.6553361,0.0,1.0
2008-07-08,18.84,19.119,18.52,18.83,22289100,14.1127678370274,14.3217626473528,13.8730605276936,14.1052769836107,29755087.651782,0.0,1.0
2008-07-09,17.85,18.87,17.8,18.82,35570100,13.3711733487759,14.1352403972774,13.3337190816925,14.097786130194,47484709.7138357,0.0,1.0
2008-07-10,18.34,18.47,17.89,17.97,31264300,13.7382251661933,13.8356062606102,13.4011367624426,13.4610635897761,41736633.0121723,0.0,1.0
2008-07-11,17.91,18.15,17.25,17.25,38969600,13.416118469276,13.5958989512764,12.921722143775,12.921722143775,52022910.9185605,0.0,1.0
2008-07-14,17.77,18.36,17.59,18.21,18417700,13.3112465214425,13.7532068730267,13.1764111599422,13.6408440717764,24586918.1727493,0.0,1.0
2008-07-15,18.07,18.8,17.57,17.57,34045900,13.5359721239429,14.0828044233606,13.1614294531088,13.1614294531088,45449961.5813922,0.0,1.0
2008-07-16,18.32,18.39,17.81,17.97,18251500,13.7232434593599,13.7756794332767,13.3412099351092,13.4610635897761,24365047.5917153,0.0,1.0
2008-07-17,18.67,18.72,18.12,18.33,19881200,13.9854233289438,14.0228775960272,13.5734263910263,13.7307343127766,26540634.1495444,0.0,1.0
2008-07-18,18.28,18.76,18.16,18.64,23217000,13.6932800456932,14.0528410096939,13.603389804693,13.9629507686937,30993798.3144867,0.0,1.0
2008-07-21,17.81,18.46,17.79,18.34,28601200,13.3412099351092,13.8281154071935,13.3262282282758,13.7382251661933,38181497.366253,0.0,1.0
2008-07-22,17.39,17.63,17.18,17.56,45188200,13.0265940916086,13.2063745736089,12.8692861698583,13.1539385996922,60324501.7441825,0.0,1.0
2008-07-23,17.57,17.76,17.32,17.55,30588600,13.1614294531088,13.3037556680258,12.9741581176918,13.1464477462755,40834599.6090154,0.0,1.0
2008-07-24,16.96,17.4,16.82,17.33,29049500,12.7044873946913,13.0340849450253,12.5996154468578,12.9816489711085,38779960.5520386,0.0,1.0
2008-07-25,17.01,17.18,16.8,17.07,15165200,12.7419416617747,12.8692861698583,12.5846337400244,12.7868867822748,20244956.2905997,0.0,1.0
2008-07-28,16.7,17.01,16.65,16.86,16392700,12.5097252058576,12.7419416617747,12.4722709387742,12.6295788605245,21883621.3821719,0.0,1.0
2008-07-29,17.0,17.2,16.74,16.97,16072100,12.734450808358,12.8842678766916,12.5396886195243,12.711978248108,21455632.764365,0.0,1.0
2008-07-30,17.21,17.58,17.01,17.1,20986300,12.8917587301083,13.1689203065255,12.7419416617747,12.8093593425248,28015899.9684418,0.0,1.0
2008-07-31,17.32,17.65,17.05,17.06,23150100,12.9741581176918,13.2213562804423,12.7719050754414,12.7793959288581,30904489.3982943,0.0,1.0
2008-08-01,17.53,17.65,17.07,17.35,18974000,13.1314660394421,13.2213562804423,12.7868867822748,12.9966306779419,25329557.1873658,0.0,1.0
2008-08-04,17.87,18.06,17.52,17.56,20606400,13.3861550556093,13.5284812705262,13.1239751860254,13.1539385996922,27508748.1409156,0.0,1.0
2008-08-05,18.07,18.16,17.9,18.05,15954800,13.5359721239429,13.603389804693,13.4086276158593,13.5209904171095,21299041.7947182,0.0,1.0
2008-08-06,17.95,18.09,17.56,17.97,18952400,13.4460818829427,13.5509538307763,13.1539385996922,13.4610635897761,25300722.0215996,0.0,1.0
2008-08-07,18.48,18.6,17.67,17.83,25737000,13.8430971140268,13.932987355027,13.2363379872757,13.3561916419426,34357900.9872053,0.0,1.0
2008-08-08,18.79,18.84,18.25,18.32,16987200,14.075313569944,14.1127678370274,13.6708074854432,13.7232434593599,22677255.9214302,0.0,1.0
2008-08-11,18.52,18.91,18.43,18.8,24060500,13.8730605276936,14.1652038109441,13.8056428469434,14.0828044233606,32119838.2368826,0.0,1.0
2008-08-12,18.47,18.85,18.34,18.49,28037400,13.8805513811102,14.1661285075218,13.7828539431273,13.8955817561845,37307651.8202825,0.06,1.0
2008-08-13,19.33,19.6,18.85,18.9,38894500,14.5268575093049,14.7297675728078,14.1661285075218,14.2037044452076,51754530.1534368,0.0,1.0
2008-08-14,19.12,19.3,18.97,19.22,16681100,14.3690385710248,14.5043119466934,14.2563107579676,14.4441904463963,22196518.6065509,0.0,1.0
2008-08-15,19.3,19.49,19.12,19.24,17796400,14.5043119466934,14.6471005098992,14.3690385710248,14.4592208214705,23680580.0414615,0.0,1.0
2008-08-18,18.79,19.35,18.49,19.28,19783800,14.1210373822989,14.5418878843792,13.8955817561845,14.4892815716191,26325091.5592068,0.0,1.0
2008-08-19,18.43,18.735,18.36,18.61,16577300,13.8504906309616,14.0797038508446,13.7978843182016,13.9857640066303,22058398.3008542,0.0,1.0
2008-08-20,18.46,18.76,18.32,18.51,15689600,13.8730361935731,14.0984918196875,13.767823568053,13.9106121312588,20877190.2530014,0.0,1.0
2008-08-21,18.36,18.49,18.15,18.29,10960500,13.7978843182016,13.8955817561845,13.6400653799215,13.7452780054416,14584466.3833382,0.0,1.0
2008-08-22,18.49,18.62,18.35,18.48,8886000,13.8955817561845,13.9932791941674,13.7903691306645,13.8880665686474,11824056.2275757,0.0,1.0
2008-08-25,18.12,18.38,18.08,18.36,11787300,13.6175198173101,13.8129146932759,13.5874590671615,13.7978843182016,15684638.5292935,0.0,1.0
2008-08-26,18.19,18.24,17.96,18.1,11650700,13.6701261300701,13.7077020677559,13.4972768167157,13.6024894422358,15502873.2715075,0.0,1.0
2008-08-27,18.31,18.7,18.17,18.23,11901000,13.7603083805159,14.0534006944646,13.6550957549958,13.7001868802187,15835932.1589441,0.0,1.0
2008-08-28,18.5,18.54,18.34,18.44,9605000,13.9030969437217,13.9331576938703,13.7828539431273,13.8580058184988,12780785.5127013,0.0,1.0
2008-08-29,17.92,18.69,17.78,18.63,19934900,13.4672160665672,14.0458855069275,13.3620034410471,14.0007943817046,26526151.0793492,0.0,1.0
2008-09-02,17.8,18.49,17.73,18.27,14423500,13.3770338161214,13.8955817561845,13.3244275033614,13.7302476303673,19192468.4895833,0.0,1.0
2008-09-03,17.11,17.73,17.09,17.73,19947200,12.8584858760583,13.3244275033614,12.843455500984,13.3244275033614,26542517.9363826,0.0,1.0
2008-09-04,16.75,17.2,16.75,17.01,25841600,12.587939124721,12.9261225638926,12.587939124721,12.7833340006868,34385835.1801168,0.0,1.0
2008-09-05,17.16,17.24,16.64,16.68,22101800,12.896061813744,12.9561833140412,12.5052720618124,12.535332811961,29409512.2586801,0.0,1.0
2008-09-08,17.35,17.5,16.9,17.41,28464900,13.0388503769498,13.151578190007,12.7006669377782,13.0839415021727,37876499.9001032,0.0,1.0
2008-09-09,16.9,17.45,16.8,17.42,23613400,12.7006669377782,13.1140022523213,12.6255150624067,13.0914566897098,31420905.8433754,0.0,1.0
2008-09-10,16.37,16.99,16.34,16.99,32709600,12.3023619983094,12.7683036256125,12.279816435698,12.7683036256125,43524662.3431812,0.0,1.0
2008-09-11,16.62,16.63,16.02,16.23,27242600,12.4902416867381,12.4977568742752,12.0393304345093,12.1971493727893,36250060.1153895,0.0,1.0
2008-09-12,16.23,16.45,15.94,16.42,22953800,12.1971493727893,12.3624834986066,11.9792089342121,12.3399379359951,30543216.5019724,0.0,1.0
2008-09-15,16.34,16.66,15.88,15.9,28181900,12.279816435698,12.5203024368867,11.9341178089892,11.9491481840635,37499929.1244556,0.0,1.0
2008-09-16,16.54,16.89,16.1,16.1,30661200,12.4301201864409,12.693151750241,12.0994519348064,12.0994519348064,40798981.8596603,0.0,1.0
2008-09-17,15.7,16.84,15.7,16.265,36676800,11.7988444333206,12.6555758125553,11.7988444333206,12.2234525291694,48803572.523919,0.0,1.0
2008-09-18,15.93,16.12,15.3,15.98,44454100,11.9716937466749,12.1144823098807,11.4982369318347,12.0092696843607,59152349.5325536,0.0,1.0
2008-09-19,15.9,16.43,6.24,16.35,415200,11.9491481840635,12.3474531235323,4.68947702317964,12.2873316232351,552481.222787463,0.0,1.0
2008-09-22,15.49,16.148,15.48,15.985,21099200,11.6410254950405,12.1355248349847,11.6335103075033,12.0130272781292,28075413.8146369,0.0,1.0
2008-09-23,15.56,15.95,15.5,15.6,21363600,11.6936318078005,11.9867241217492,11.6485406825776,11.7236925579491,28427234.7089168,0.0,1.0
2008-09-24,15.64,15.95,15.56,15.6,17158100,11.7537533080977,11.9867241217492,11.6936318078005,11.7236925579491,22831233.3061406,0.0,1.0
2008-09-25,16.02,16.15,15.59,15.73,19542200,12.0393304345093,12.1370278724922,11.7161773704119,11.821389995932,26003609.2291838,0.0,1.0
2008-09-26,15.95,16.1,15.62,15.69,19740600,11.9867241217492,12.0994519348064,11.7387229330234,11.7913292457834,26267607.9637722,0.0,1.0
2008-09-29,14.63,15.88,14.6289,15.69,27600100,10.9947193668458,11.9341178089892,10.9938926962168,11.7913292457834,36725763.4803862,0.0,1.0
2008-09-30,15.13,15.25,14.96,15.07,22555300,11.3704787437032,11.460660994149,11.2427205555717,11.3253876184803,30012956.9468643,0.0,1.0
2008-10-01,14.96,15.15,14.77,14.96,18832000,11.2427205555717,11.3855091187775,11.0999319923659,11.2427205555717,25058589.5653505,0.0,1.0
2008-10-02,14.27,14.925,14.2681,14.86,24549000,10.7241726155086,11.2164173991917,10.7227447298765,11.1675686802002,32665851.4889436,0.0,1.0
2008-10-03,14.19,14.93,14.08,14.42,26481900,10.6640511152114,11.2201749929603,10.5813840523028,10.8369004285658,35237843.1930041,0.0,1.0
2008-10-06,13.54,14.0,12.87,14.0,40108000,10.1755639252968,10.5212625520056,9.672046360308,10.5212625520056,53369260.3168586,0.0,1.0
2008-10-07,12.35,13.8,12.3459,13.655,41995700,9.28125660837636,10.3709588012627,9.27817538148613,10.261988581974,55881107.1479179,0.0,1.0
2008-10-08,12.47,13.05,11.93,12.01,37665200,9.37143885882213,9.80731973597664,8.96561873181619,9.02574023211337,50118775.8972408,0.0,1.0
2008-10-09,12.8,13.1,12.67,12.81,38785700,9.61944004754797,9.84489567366238,9.52174260956506,9.62695523508512,51609756.653824,0.0,1.0
2008-10-10,12.7,13.68,12.15,12.47,50066700,9.5442881721765,10.2807765508169,9.13095285763343,9.37143885882213,66620692.7671799,0.0,1.0
2008-10-13,13.39,13.43,12.79,13.29,25084800,10.0628361122396,10.0928968623882,9.61192486001082,9.98768423686817,33378807.7489861,0.0,1.0
2008-10-14,12.75,14.02,12.7,13.94,37530200,9.58186410986224,10.5362929270799,9.5442881721765,10.4761714267827,49939139.6615078,0.0,1.0
2008-10-15,11.51,12.75,11.5,12.6,37557300,8.64998085525603,9.58186410986224,8.64246566771888,9.46913629680503,49975199.9725327,0.0,1.0
2008-10-16,12.53,12.5302,11.11,11.65,34719200,9.41652998404501,9.41668028779575,8.34937335377015,8.75519348077608,46198714.0419135,0.0,1.0
2008-10-17,11.99,13.08,11.94,12.38,29851100,9.01070985703908,9.82986529858808,8.97313391935334,9.3038021709878,39721031.3813845,0.0,1.0
2008-10-20,12.76,13.12,12.4,12.49,32603700,9.58937929739938,9.85992604873667,9.3188325460621,9.38646923389642,43383747.6960396,0.0,1.0
2008-10-21,12.22,12.55,12.19,12.5,22404800,9.18355917039345,9.4315603591193,9.16101360778201,9.39398442143357,29812695.8099917,0.0,1.0
2008-10-22,11.64,12.42,11.53,12.02,25285800,8.74767829323894,9.33386292113639,8.66501123033032,9.03325541965052,33646266.1444105,0.0,1.0
2008-10-23,11.36,11.74,10.94,11.34,30419500,8.53725304219882,8.82283016861041,8.22161516563866,8.52222266712453,40477366.4657593,0.0,1.0
2008-10-24,11.4,11.74,10.52,10.52,26553300,8.56731379234741,8.82283016861041,7.90597728907849,7.90597728907849,35332850.8021251,0.0,1.0
2008-10-27,11.3,11.92,10.92,11.17,20854500,8.49216191697594,8.95810354427905,8.20658479056436,8.39446447899303,27749806.5043862,0.0,1.0
2008-10-28,12.44,12.46,11.19,11.69,26263800,9.34889329621068,9.36392367128498,8.40949485406733,8.78525423092467,34947630.8743868,0.0,1.0
2008-10-29,11.98,12.39,11.85,12.35,21532200,9.00319466950193,9.31131735852495,8.90549723151902,9.28125660837636,28651580.4077655,0.0,1.0
2008-10-30,12.08,12.56,11.94,12.41,24535300,9.0783465448734,9.43907554665645,8.97313391935334,9.32634773359924,32647621.7376138,0.0,1.0
2008-10-31,12.91,13.18,11.93,11.96,27695700,9.70210711045659,9.90501717395955,8.96561873181619,8.98816429442764,36852972.5480606,0.0,1.0
2008-11-03,12.96,13.24,12.78,13.0,13619800,9.73968304814232,9.95010829918243,9.60440967247368,9.76974379829091,18123034.09952,0.0,1.0
2008-11-04,13.31,13.53,12.9,13.35,19158500,10.0027146119425,10.1680487377597,9.69459192291944,10.032775362091,25493043.1280674,0.0,1.0
2008-11-05,12.46,13.2,12.43,13.09,16522100,9.36392367128498,9.92004754903384,9.34137810867354,9.83738048612523,21984947.0400211,0.0,1.0
2008-11-06,10.89,12.22,10.84,12.22,30932700,8.18403922795292,9.18355917039345,8.14646329026719,9.18355917039345,41160250.289301,0.0,1.0
2008-11-07,11.3,11.32,10.9,11.12,17390700,8.49216191697594,8.50719229205024,8.19155441549007,8.3568885413073,23140739.8871145,0.0,1.0
2008-11-10,10.71,11.44,10.61,11.4,19899800,8.09385697750716,8.64553910575928,8.01828408322605,8.61530994804684,26331927.8549497,0.06,1.0
2008-11-11,10.65,10.77,10.22,10.55,17514300,8.04851324093849,8.13920071407583,7.72354979552971,7.97294034665738,23175372.8193221,0.0,1.0
2008-11-12,9.95,10.7618,9.95,10.47,26195800,7.5195029809707,8.13300373674478,7.5195029809707,7.91248203123249,34662957.2007102,0.0,1.0
2008-11-13,11.37,11.37,9.91,9.99,35003800,8.5926380797625,8.5926380797625,7.48927382325826,7.54973213868315,46317929.6399506,0.0,1.0
2008-11-14,10.23,10.86,10.09,10.75,19696300,7.73110708495782,8.20721631892883,7.62530503296426,8.1240861352196,26062651.4140567,0.0,1.0
2008-11-17,10.0,10.33,9.96,10.14,17565800,7.55728942811126,7.80667997923893,7.52706027039882,7.66309148010482,23243518.9456415,0.0,1.0
2008-11-18,9.5,10.09,9.15,10.05,26717300,7.1794249567057,7.62530503296426,6.9149198267218,7.59507587525182,35353019.4313032,0.0,1.0
2008-11-19,8.42,9.48,8.41,9.42,28323000,6.36323769846968,7.16431037784947,6.35568040904157,7.11896664128081,37477723.024138,0.0,1.0
2008-11-20,8.14,8.85,8.12,8.38,34278500,6.15163359448257,6.68820114387846,6.13651901562634,6.33300854075724,45358194.0007384,0.0,1.0
2008-11-21,8.35,8.45,7.8,8.26,30346300,6.3103366724729,6.38590956675401,5.89468575392678,6.2423210676199,40155005.6917487,0.0,1.0
2008-11-24,8.84,8.84,8.42,8.58,26705200,6.68064385445035,6.68064385445035,6.36323769846968,6.48415432931946,35337008.3996826,0.0,1.0
2008-11-25,8.71,9.08,8.52,9.0245,19686500,6.58239909188491,6.86201880072502,6.43881059275079,6.82007584439901,26049683.8016698,0.0,1.0
2008-11-26,9.73,9.74,8.5,8.54,26725300,7.35324261355226,7.36079990298037,6.42369601389457,6.45392517160702,35363605.2373334,0.0,1.0
2008-11-28,9.58,9.75,9.36,9.68,8466300,7.23988327213059,7.36835719240848,7.07362290471214,7.3154561664117,11202826.1991759,0.0,1.0
2008-12-01,8.88,9.36,8.83,9.36,20152000,6.7108730121628,7.07362290471214,6.67308656502224,7.07362290471214,26665645.3900515,0.0,1.0
2008-12-02,8.99,9.14,8.61,9.01,19257300,6.79400319587202,6.90736253729369,6.50682619760379,6.80911777472825,25481755.30815,0.0,1.0
2008-12-03,9.31,9.38,8.57,8.75,17782800,7.03583645757158,7.08873748356836,6.47659703989135,6.61262824959735,23530658.9342104,0.0,1.0
2008-12-04,9.52,10.05,9.29,9.4,30945100,7.19453953556192,7.59507587525182,7.02072187871536,7.10385206242459,40947353.2731085,0.0,1.0
2008-12-05,10.0,10.01,9.13,9.46,24249500,7.55728942811126,7.56484671753937,6.89980524786558,7.14919579899325,32087562.91614,0.0,1.0
2008-12-08,10.01,10.11,9.75,10.07,21967900,7.56484671753937,7.64041961182048,7.36835719240848,7.61019045410804,29068491.0363295,0.0,1.0
2008-12-09,10.31,10.83,9.62,9.85,22840400,7.79156540038271,8.18454445064449,7.27011242984303,7.44393008668959,30223005.5064972,0.0,1.0
2008-12-10,10.35,10.8,10.205,10.33,17261600,7.82179455809515,8.16187258236016,7.71221386138754,7.80667997923893,22840993.6713435,0.0,1.0
2008-12-11,10.06,10.63,10.0,10.26,17044300,7.60263316467993,8.03339866208227,7.55728942811126,7.75377895324215,22553456.7150484,0.0,1.0
2008-12-12,10.45,10.49,9.8,9.8,17175900,7.89736745237627,7.92759661008871,7.40614363954904,7.40614363954904,22727593.224245,0.0,1.0
2008-12-15,10.19,10.57,9.98,10.45,18979300,7.70087792724537,7.9880549255136,7.54217484925504,7.89736745237627,25113898.5486009,0.0,1.0
2008-12-16,10.75,10.76,10.26,10.32,28177300,8.1240861352196,8.13164342464772,7.75377895324215,7.79912268981082,37284929.0318132,0.0,1.0
2008-12-17,10.67,10.85,10.32,10.63,18428100,8.06362781979471,8.19965902950072,7.79912268981082,8.03339866208227,24384536.5131207,0.0,1.0
2008-12-18,10.1,10.73,9.99,10.6599,14344100,7.63286232239237,8.10897155636338,7.54973213868315,8.05599495747232,18980482.5347081,0.0,1.0
2008-12-19,10.13,10.51,10.05,10.49,19571300,7.65553419067671,7.94271118894493,7.59507587525182,7.92759661008871,25897248.194835,0.0,1.0
2008-12-22,10.15,10.18,9.93,10.01,13594900,7.67064876953293,7.69332063781726,7.50438840211448,7.56484671753937,17989121.7999807,0.0,1.0
2008-12-23,9.72,10.24,9.65,10.24,11817100,7.34568532412415,7.73866437438593,7.29278429812737,7.73866437438593,15636691.0549215,0.0,1.0
2008-12-24,9.83,9.88,9.69,9.77,3269400,7.42881550783337,7.46660195497393,7.32301345583981,7.3834717712647,4326154.27938837,0.0,1.0
2008-12-26,9.69,9.87,9.52,9.8,5963200,7.32301345583981,7.45904466554581,7.19453953556192,7.40614363954904,7890659.81490448,0.0,1.0
2008-12-29,9.8,9.81,9.58,9.7,9909000,7.40614363954904,7.41370092897715,7.23988327213059,7.33057074526792,13111843.9941455,0.0,1.0
2008-12-30,10.15,10.25,9.75,9.8,8929900,7.67064876953293,7.74622166381404,7.36835719240848,7.40614363954904,11816273.6586255,0.0,1.0
2008-12-31,10.13,10.4,10.05,10.16,9470900,7.65553419067671,7.85958100523571,7.59507587525182,7.67820605896104,12532138.7914172,0.0,1.0
2009-01-02,10.67,10.72,10.01,10.12,10074600,8.06362781979471,8.10141426693527,7.56484671753937,7.64797690124859,13330970.1789705,0.0,1.0
2009-01-05,10.67,10.8,10.37,10.44,16247500,8.06362781979471,8.16187258236016,7.83690913695138,7.88981016294816,21499110.4344413,0.0,1.0
2009-01-06,11.58,11.71,10.74,10.84,26660800,8.75134115775284,8.84958592031829,8.11652884579149,8.19210174007261,35278257.176215,0.0,1.0
2009-01-07,10.6,11.31,10.47,11.17,25620900,8.01072679379794,8.54729434319384,7.91248203123249,8.44149229120028,33902234.7148655,0.0,1.0
2009-01-08,10.74,10.76,10.27,10.47,22078800,8.11652884579149,8.13164342464772,7.76133624267026,7.91248203123249,29215236.7724231,0.0,1.0
2009-01-09,10.37,10.81,10.33,10.775,17581600,7.83690913695138,8.16942987178827,7.80667997923893,8.14297935878988,23264425.9125511,0.0,1.0
2009-01-12,10.0,10.44,9.91,10.4,20137600,7.55728942811126,7.88981016294816,7.48927382325826,7.85958100523571,26646590.9391972,0.0,1.0
2009-01-13,10.19,10.63,9.75,9.82,22413900,7.70087792724537,8.03339866208227,7.36835719240848,7.42125821840526,29658649.7225127,0.0,1.0
2009-01-14,9.73,10.04,9.58,9.92,15423400,7.35324261355226,7.5875185858237,7.23988327213059,7.49683111268637,20408640.0907563,0.0,1.0
2009-01-15,9.7,9.84,9.29,9.78,20151000,7.33057074526792,7.43637279726148,7.02072187871536,7.39102906069281,26664322.1642977,0.0,1.0
2009-01-16,10.18,10.31,9.61,10.18,24984100,7.69332063781726,7.79156540038271,7.26255514041492,7.69332063781726,33059604.5548623,0.0,1.0
2009-01-20,9.4,10.147,9.4,10.03,17276300,7.10385206242459,7.6683815827045,7.10385206242459,7.57996129639559,22860445.0899239,0.0,1.0
2009-01-21,9.42,9.61,9.0,9.61,25715400,7.11896664128081,7.26255514041492,6.80156048530013,7.26255514041492,34027279.5485972,0.0,1.0
2009-01-22,9.15,9.41,8.85,9.03,20272500,6.9149198267218,7.1114093518527,6.68820114387846,6.82423235358447,26825094.0933813,0.0,1.0
2009-01-23,9.71,9.89,8.94,8.95,19632800,7.33812803469603,7.47415924440204,6.75621674873147,6.76377403815958,25978626.5786921,0.0,1.0
2009-01-26,9.83,10.09,9.51,9.62,17655300,7.42881550783337,7.62530503296426,7.18698224613381,7.27011242984303,23361947.6506042,0.0,1.0
2009-01-27,10.08,10.28,9.86,9.88,18314000,7.61774774353615,7.76889353209838,7.4514873761177,7.46660195497393,24233556.4546151,0.0,1.0
2009-01-28,10.38,10.47,10.16,10.23,15670800,7.84446642637949,7.91248203123249,7.67820605896104,7.73110708495782,20736006.1422399,0.0,1.0
2009-01-29,9.6,10.2,9.47,10.12,22718500,7.25499785098681,7.70843521667349,7.15675308842136,7.64797690124859,30061704.2871122,0.0,1.0
2009-01-30,9.37,9.87,9.31,9.69,21253500,7.08118019414025,7.45904466554581,7.03583645757158,7.32301345583981,28123178.5578334,0.0,1.0
2009-02-02,9.41,9.52,9.07,9.25,24355400,7.1114093518527,7.19453953556192,6.85446151129691,6.99049272100292,32227692.5234647,0.0,1.0
2009-02-03,9.58,9.59,9.13,9.4,21220400,7.23988327213059,7.2474405615587,6.89980524786558,7.10385206242459,28079379.7853835,0.0,1.0
2009-02-04,9.83,10.23,9.46,9.56,23412900,7.42881550783337,7.73110708495782,7.14919579899325,7.22476869327437,30980552.2505328,0.0,1.0
2009-02-05,10.23,10.3,9.66,9.66,22772300,7.73110708495782,7.7840081109546,7.30034158755548,7.30034158755548,30132893.8326652,0.0,1.0
2009-02-06,10.45,10.51,10.14,10.23,17174400,7.89736745237627,7.94271118894493,7.66309148010482,7.73110708495782,22725608.3856144,0.0,1.0
2009-02-09,10.2,10.56,10.12,10.46,27047400,7.70843521667349,7.98049763608549,7.64797690124859,7.90492474180438,35789816.252624,0.0,1.0
2009-02-10,9.69,10.42,9.68,10.05,35956700,7.36835719240848,7.92345530907083,7.36075310861858,7.64210420884471,47286038.6517327,0.06,1.0
2009-02-11,9.77,10.05,9.46,9.47,26078000,7.42918986272764,7.64210420884471,7.19346326524089,7.20106734903078,34294729.93795,0.0,1.0
2009-02-12,9.42,9.69,9.07,9.59,39398000,7.16304693008131,7.36835719240848,6.89690399743498,7.29231635450953,51811633.1810473,0.0,1.0
2009-02-13,9.51,9.59,9.26,9.4,28518300,7.23148368419037,7.29231635450953,7.04138158944298,7.14783876250152,37503926.5583802,0.0,1.0
2009-02-17,8.61,9.15,8.58,9.1,27833800,6.54711614309979,6.95773666775414,6.52430389173011,6.91971624880466,36603752.3639433,0.0,1.0
2009-02-18,8.59,8.94,8.41,8.64,23256200,6.53190797552,6.79805090816634,6.39503446730189,6.56992839446948,30583829.2193785,0.0,1.0
2009-02-19,8.34,8.77,8.25,8.76,30449500,6.34180588077262,6.66878148373812,6.27336912666357,6.66117739994822,40043614.5120641,0.0,1.0
2009-02-20,8.76,8.93,8.19,8.3,33707700,6.66117739994822,6.79044682437644,6.22774462392419,6.31138954561304,44328417.3759275,0.0,1.0
2009-02-23,8.37,8.92,8.33,8.8,24107800,6.36461813214231,6.78284274058655,6.33420179698273,6.6915937351078,31703753.7540498,0.0,1.0
2009-02-24,8.74,8.78,8.41,8.5,22530800,6.64596923236843,6.67638556752801,6.39503446730189,6.46347122141095,29629868.1373557,0.0,1.0
2009-02-25,9.45,9.79,8.54,8.64,46238400,7.18585918145099,7.44439803030743,6.49388755657053,6.56992839446948,60807325.744417,0.0,1.0
2009-02-26,9.84,9.99,9.35,9.46,54131800,7.48241844925691,7.59647970610534,7.10981834355204,7.19346326524089,71187800.523626,0.0,1.0
2009-02-27,9.21,9.9,9.21,9.64,39333000,7.00336117049351,7.52804295199628,7.00336117049351,7.330336773459,51726152.7973535,0.0,1.0
2009-03-02,8.85,9.3,8.78,9.05,28072200,6.72961415405728,7.07179792460257,6.67638556752801,6.88169582985519,36917268.1096755,0.0,1.0
2009-03-03,8.85,9.07,8.7,8.99,21909600,6.72961415405728,6.89690399743498,6.61555289720885,6.83607132711581,28812938.6858083,0.0,1.0
2009-03-04,9.3,9.44,8.89,8.9,21710000,7.07179792460257,7.1782550976611,6.76003048921686,6.76763457300676,28550448.153727,0.0,1.0
2009-03-05,9.04,9.39,9.01,9.08,23433200,6.87409174606529,7.14023467871162,6.8512794946956,6.90450808122487,30816598.8795908,0.0,1.0
2009-03-06,8.7,9.29,8.45,9.0927,43140600,6.61555289720885,7.06419384081267,6.42545080246147,6.91416526763804,56733462.1658534,0.0,1.0
2009-03-09,8.58,9.07,8.46,8.48,19395500,6.52430389173011,6.89690399743498,6.43305488625137,6.44826305383116,25506688.952815,0.0,1.0
2009-03-10,9.22,9.25,8.57,8.7,24799600,7.0109652542834,7.03377750565309,6.51669980794021,6.61555289720885,32613528.053117,0.0,1.0
2009-03-11,9.6,9.67,9.18,9.29,22364100,7.29992043829942,7.35314902482869,6.98054891912382,7.06419384081267,29410643.8302518,0.0,1.0
2009-03-12,10.14,10.18,9.44,9.48,24807100,7.71054096295377,7.74095729811335,7.1782550976611,7.20867143282068,32623391.1743124,0.0,1.0
2009-03-13,10.59,10.61,10.01,10.14,32285000,8.05272473349905,8.06793290107884,7.61168787368513,7.71054096295377,42457449.0392942,0.0,1.0
2009-03-16,10.43,10.8,10.35,10.68,35792600,7.93105939286073,8.21241049308685,7.87022672254156,8.12116148760811,47070233.5599765,0.0,1.0
2009-03-17,10.7,10.7,10.22,10.47,25520900,8.1363696551879,8.1363696551879,7.77137363327293,7.96147572802031,33562097.2955528,0.0,1.0
2009-03-18,10.85,10.9,10.45,10.53,26293300,8.25043091203633,8.2884513309858,7.94626756044052,8.00710023075968,34577867.2704003,0.0,1.0
2009-03-19,10.7,10.99,10.55,10.98,18977500,8.1363696551879,8.35688808509486,8.02230839833947,8.34928400130497,24956984.3315226,0.0,1.0
2009-03-20,10.21,10.96,10.08,10.86,23658600,7.76376954948303,8.33407583372517,7.66491646021439,8.25803499582622,31113018.5485844,0.0,1.0
2009-03-23,11.06,11.07,10.44,10.47,23166500,8.41011667162413,8.41772075541402,7.93866347665062,7.96147572802031,30465866.289881,0.0,1.0
2009-03-24,10.62,10.9,10.55,10.81,16440800,8.07553698486874,8.2884513309858,8.02230839833947,8.22001457687675,21621013.7266603,0.0,1.0
2009-03-25,10.99,11.17,10.61,10.65,29996900,8.35688808509486,8.49376159331297,8.06793290107884,8.09834923623842,39448408.0249901,0.0,1.0
2009-03-26,11.62,11.69,10.9,11.06,30269800,8.83594536385826,8.88917395038753,8.2884513309858,8.41011667162413,39807294.1282214,0.0,1.0
2009-03-27,11.23,11.5,11.2,11.43,18660600,8.53938609605235,8.74469635837952,8.51657384468266,8.69146777185025,24540234.5839447,0.0,1.0
2009-03-30,10.66,11.01,10.47,10.91,18865700,8.10595332002832,8.37209625267465,7.96147572802031,8.2960554147757,24809958.0715692,0.0,1.0
2009-03-31,10.75,10.92,10.58,10.79,17575200,8.17439007413737,8.30365949856559,8.04512064970915,8.20480640929696,23112843.6845409,0.0,1.0
2009-04-01,10.76,10.83,10.45,10.55,17294600,8.18199415792727,8.23522274445654,7.94626756044052,8.02230839833947,22743831.4435489,0.0,1.0
2009-04-02,11.44,11.6,10.98,11.05,19923100,8.69907185564015,8.82073719627847,8.34928400130497,8.40251258783423,26200526.6518433,0.0,1.0
2009-04-03,11.81,11.82,11.3912,11.5,21739300,8.98042295586627,8.98802703965617,8.66196392674546,8.74469635837952,28588980.0805305,0.0,1.0
2009-04-06,11.56,11.76,11.25,11.7,17990000,8.79032086111889,8.94240253691679,8.55459426363214,8.89677803417742,23658340.0407899,0.0,1.0
2009-04-07,10.55,11.2,10.4,11.09,26516200,8.02230839833947,8.51657384468266,7.90824714149104,8.43292892299381,34870999.2323287,0.0,1.0
2009-04-08,10.75,10.83,10.48,10.53,16453500,8.17439007413737,8.23522274445654,7.9690798118102,8.00710023075968,21637715.2785513,0.0,1.0
2009-04-09,11.45,11.47,10.9,10.95,16858800,8.70667593943004,8.72188410700983,8.2884513309858,8.32647174993528,22170718.3479527,0.0,1.0
2009-04-13,11.51,11.63,11.21,11.46,15820500,8.75230044216941,8.84354944764816,8.52417792847256,8.71428002321994,20805267.8496563,0.0,1.0
2009-04-14,11.76,11.89,11.23,11.44,27541500,8.94240253691679,9.04125562618543,8.53938609605235,8.69907185564015,36219353.6538864,0.0,1.0
2009-04-15,11.43,11.54,11.14,11.45,17836400,8.69146777185025,8.7751126935391,8.47094934194329,8.70667593943004,23456343.3187074,0.0,1.0
2009-04-16,11.83,11.85,11.32,11.74,14536400,8.99563112344606,9.01083929102585,8.6078228501614,8.927194369337,19116569.9927148,0.0,1.0
2009-04-17,11.92,11.99,11.48,11.85,19630600,9.06406787755512,9.11729646408438,8.72948819079973,9.01083929102585,25815864.9252213,0.0,1.0
2009-04-20,11.13,11.75,11.05,11.67,21150700,8.46334525815339,8.9347984531269,8.40251258783423,8.87396578280774,27814922.3291126,0.0,1.0
2009-04-21,11.25,11.49,10.95,11.19,20549300,8.55459426363214,8.73709227458962,8.32647174993528,8.50896976089276,27024031.5175211,0.0,1.0
2009-04-22,11.61,11.94,11.05,11.21,21850700,8.82834128006836,9.07927604513491,8.40251258783423,8.52417792847256,28735480.3073535,0.0,1.0
2009-04-23,11.45,11.7,11.0,11.7,20837200,8.70667593943004,8.89677803417742,8.36449216888476,8.89677803417742,27402643.8631433,0.0,1.0
2009-04-24,11.7,11.77,11.18,11.48,17371900,8.89677803417742,8.95000662070669,8.50136567710287,8.72948819079973,22845487.3460033,0.0,1.0
2009-04-27,11.59,11.915,11.44,11.6,15428500,8.81313311248857,9.06026583566017,8.69907185564015,8.82073719627847,20289755.3818414,0.0,1.0
2009-04-28,11.41,11.68,11.24,11.52,13298300,8.67625960427046,8.88156986659763,8.54699017984224,8.75990452595931,17488365.9457719,0.0,1.0
2009-04-29,11.59,11.85,11.3,11.44,15526200,8.81313311248857,9.01083929102585,8.59261468258161,8.69907185564015,20418238.9739473,0.0,1.0
2009-04-30,12.21,12.4,11.65,11.8,22840300,9.28458630746208,9.42906389947009,8.85875761522795,8.97281887207637,30036886.2720208,0.0,1.0
2009-05-01,12.18,12.48,11.89,12.46,13775000,9.26177405609239,9.48989656978925,9.04125562618543,9.47468840220946,18115265.9289539,0.0,1.0
2009-05-04,12.76,12.88,12.24,12.3,17457800,9.70281091590632,9.79405992138506,9.30739855883176,9.35302306157114,22958452.9607617,0.0,1.0
2009-05-05,12.39,12.88,12.16,12.75,19712300,9.42145981568019,9.79405992138506,9.2465658885126,9.69520683211642,25923307.1921103,0.0,1.0
2009-05-06,12.68,12.79,12.28,12.59,18506200,9.64197824558715,9.725623167276,9.33781489399134,9.5735414914781,24337185.7956013,0.0,1.0
2009-05-07,11.85,12.81,11.635,12.8,27032100,9.01083929102585,9.74083133485579,8.8473514895431,9.7332272510659,35549450.4622922,0.0,1.0
2009-05-08,11.89,12.1,11.41,12.09,20507400,9.04125562618543,9.20094138577323,8.67625960427046,9.19333730198334,26968929.5471093,0.0,1.0
2009-05-11,11.78,12.08,11.48,11.75,20262700,8.95761070449658,9.18573321819344,8.72948819079973,8.9347984531269,26647128.7795728,0.0,1.0
2009-05-12,11.48,11.93,11.15,11.93,27726900,8.7751126935391,9.11908488100361,8.52286642273179,9.11908488100361,36273586.8035473,0.06,1.0
2009-05-13,10.99,11.37,10.76,11.14,31486300,8.40056520052219,8.69103060327,8.22475719359588,8.51522259634369,41191804.2108036,0.0,1.0
2009-05-14,11.06,11.375,10.95,11.1625,21511500,8.45407198523889,8.69485251646405,8.36998989496978,8.53242120571691,28142318.9222202,0.0,1.0
2009-05-15,10.71,11.11,10.595,11.05,23573000,8.18653806165538,8.49229111717939,8.09863405819223,8.44642815885079,30839266.6226668,0.0,1.0
2009-05-18,11.12,11.15,10.82,10.82,16505500,8.49993494356749,8.52286642273179,8.27062015192448,8.27062015192448,21593242.9152177,0.0,1.0
2009-05-19,11.13,11.31,10.99,11.2,14461100,8.50757876995559,8.6451676449414,8.40056520052219,8.56108555467229,18918666.2095213,0.0,1.0
2009-05-20,10.97,11.46,10.92,11.15,20966100,8.38527754774599,8.7598250407629,8.34705841580548,8.52286642273179,27428801.9317649,0.0,1.0
2009-05-21,10.64,11.03,10.5,10.87,18134000,8.13303127693868,8.43114050607459,8.02601770750527,8.30883928386498,23723720.3977194,0.0,1.0
2009-05-22,10.67,10.85,10.47,10.65,12469200,8.15596275610298,8.29355163108878,8.00308622834097,8.14067510332678,16312772.3824442,0.0,1.0
2009-05-26,10.93,11.14,10.47,10.51,22480900,8.35470224219358,8.51522259634369,8.00308622834097,8.03366153389337,29410531.9228571,0.0,1.0
2009-05-27,11.08,11.4,10.7,10.82,28172200,8.46935963801509,8.7139620824343,8.17889423526728,8.27062015192448,36856148.4387686,0.0,1.0
2009-05-28,11.3,11.37,10.96,11.16,20510200,8.63752381855329,8.69103060327,8.37763372135789,8.53051024911989,26832372.896289,0.0,1.0
2009-05-29,11.26,11.4,10.93,11.35,22229400,8.60694851300089,8.7139620824343,8.35470224219358,8.6757429504938,29081508.2281385,0.0,1.0
2009-06-01,12.06,12.1,11.4,11.44,22167900,9.21845462404892,9.24902992960132,8.7139620824343,8.7445373879867,29001051.141756,0.0,1.0
2009-06-02,11.61,11.88,11.5,11.87,19933600,8.8744824365844,9.08086574906311,8.7904003463153,9.07322192267501,26078038.6522543,0.0,1.0
2009-06-03,11.38,11.45,11.13,11.26,17456800,8.6986744296581,8.7521812143748,8.50757876995559,8.60694851300089,22837776.6757973,0.0,1.0
2009-06-04,11.54,11.69,11.39,11.42,16667000,8.8209756518677,8.9356330476892,8.7063182560462,8.7292497352105,21804524.5323034,0.0,1.0
2009-06-05,10.98,11.4,10.85,11.28,24078500,8.39292137413409,8.7139620824343,8.29355163108878,8.62223616577709,31500584.6253715,0.0,1.0
2009-06-08,10.86,11.06,10.75,10.95,20794900,8.30119545747688,8.45407198523889,8.21711336720778,8.36998989496978,27204830.335201,0.0,1.0
2009-06-09,11.03,11.16,10.845,10.98,32116200,8.43114050607459,8.53051024911989,8.28972971789473,8.39292137413409,42015867.9297031,0.0,1.0
2009-06-10,10.92,11.17,10.7,11.16,21994100,8.34705841580548,8.53815407550799,8.17889423526728,8.53051024911989,28773678.1073939,0.0,1.0
2009-06-11,11.15,11.2,10.8799,10.98,22572500,8.52286642273179,8.56108555467229,8.3164066719892,8.39292137413409,29530367.1929812,0.0,1.0
2009-06-12,11.23,11.24,10.97,11.19,17009800,8.58401703383659,8.59166086022469,8.38527754774599,8.55344172828419,22252991.023554,0.0,1.0
2009-06-15,11.1,11.2024,10.85,11.07,18816300,8.48464729079129,8.56292007300544,8.29355163108878,8.46171581162699,24616336.1707074,0.0,1.0
2009-06-16,10.9,11.22,10.86,11.18,17857900,8.33177076302928,8.57637320744849,8.30119545747688,8.54579790189609,23362513.8684479,0.0,1.0
2009-06-17,10.94,11.1,10.62,10.91,23691800,8.36234606858168,8.48464729079129,8.11774362416248,8.33941458941738,30994686.1651422,0.0,1.0
2009-06-18,10.84,11.04,10.81,10.99,13068800,8.28590780470068,8.43878433246269,8.26297632553638,8.40056520052219,17097196.2685406,0.0,1.0
2009-06-19,10.98,11.07,10.81,10.97,17415400,8.39292137413409,8.46171581162699,8.26297632553638,8.38527754774599,22783615.3200862,0.0,1.0
2009-06-22,10.5,11.0,10.5,10.9,18246400,8.02601770750527,8.40820902691029,8.02601770750527,8.33177076302928,23870767.1702298,0.0,1.0
2009-06-23,10.61,10.7,10.305,10.46,18038400,8.11009979777438,8.17889423526728,7.87696309293732,7.99544240195287,23598652.1463671,0.0,1.0
2009-06-24,10.8,10.975,10.67,10.68,15296600,8.25533249914828,8.38909946094004,8.15596275610298,8.16360658249108,20011705.1635466,0.0,1.0
2009-06-25,10.97,10.98,10.63,10.67,12559600,8.38527754774599,8.39292137413409,8.12538745055058,8.15596275610298,16431037.7581999,0.0,1.0
2009-06-26,10.91,11.18,10.88,10.93,37768400,8.33941458941738,8.54579790189609,8.31648311025308,8.35470224219358,49410332.0541097,0.0,1.0
2009-06-29,11.05,11.14,10.83,10.92,12605400,8.44642815885079,8.51522259634369,8.27826397831258,8.34705841580548,16490955.3932619,0.0,1.0
2009-06-30,11.01,11.23,10.82,11.04,16717700,8.41585285329839,8.58401703383659,8.27062015192448,8.43878433246269,21870852.5693699,0.0,1.0
2009-07-01,11.13,11.38,11.0,11.05,18804000,8.50757876995559,8.6986744296581,8.40820902691029,8.44642815885079,24600244.7534309,0.0,1.0
2009-07-02,11.13,11.31,10.93,10.95,29233400,8.50757876995559,8.6451676449414,8.35470224219358,8.36998989496978,38244458.3585911,0.0,1.0
2009-07-06,11.25,11.41,10.86,11.07,27012000,8.59930468661279,8.7216059088224,8.30119545747688,8.46171581162699,35338322.2335501,0.0,1.0
2009-07-07,10.93,11.47,10.9,11.25,21939500,8.35470224219358,8.767468867151,8.33177076302928,8.59930468661279,28702247.9136299,0.0,1.0
2009-07-08,10.72,10.94,10.54,10.9,18479600,8.19418188804348,8.36234606858168,8.05659301305767,8.33177076302928,24175849.9758297,0.0,1.0
2009-07-09,10.95,11.03,10.792,10.83,20370600,8.36998989496978,8.43114050607459,8.2492174380378,8.27826397831258,26649741.8514273,0.0,1.0
2009-07-10,11.0,11.12,10.79,10.89,16716800,8.40820902691029,8.49993494356749,8.24768867276018,8.32412693664118,21869675.1485936,0.0,1.0
2009-07-13,11.42,11.44,10.82,11.045,24363300,8.7292497352105,8.7445373879867,8.27062015192448,8.44260624565674,31873172.8888142,0.0,1.0
2009-07-14,11.64,11.69,11.42,11.44,19998500,8.8974139157487,8.9356330476892,8.7292497352105,8.7445373879867,26162943.7726807,0.0,1.0
2009-07-15,12.31,12.34,11.83,11.87,43987100,9.40955028375142,9.43248176291572,9.04264661712261,9.07322192267501,57545917.14495,0.0,1.0
2009-07-16,12.74,12.76,12.11,12.17,28989900,9.73823481843973,9.75352247121593,9.25667375598941,9.30253671431802,37925900.6263288,0.0,1.0
2009-07-17,12.67,12.75,12.29,12.73,22772400,9.68472803372303,9.74587864482783,9.39426263097522,9.73059099205163,29791885.4298569,0.0,1.0
2009-07-20,12.79,12.86,12.54,12.74,16269200,9.77645395038023,9.82996073509693,9.58535829067773,9.73823481843973,21284104.549166,0.0,1.0
2009-07-21,12.83,12.84,12.34,12.8,25177200,9.80702925593263,9.81467308232073,9.43248176291572,9.78409777676833,32937953.7442076,0.0,1.0
2009-07-22,13.25,13.35,12.65,12.76,22702200,10.1280699642328,10.2045082281138,9.66944038094683,9.75352247121593,29700046.6093034,0.0,1.0
2009-07-23,13.49,13.51,13.05,13.27,23406700,10.3115217975473,10.3268094503235,9.97519343647084,10.143357617009,30621705.4281072,0.0,1.0
2009-07-24,13.19,13.26,12.91,13.21,21673800,10.0822070059042,10.1357137906209,9.86817986703744,10.0974946586804,28354647.1355516,0.0,1.0
2009-07-27,13.31,13.32,12.9285,13.15,17350300,10.1739329225614,10.1815767489495,9.88232094585542,10.0516317003518,22698448.5505985,0.0,1.0
2009-07-28,13.38,13.52,13.1,13.19,15455500,10.2274397072781,10.3344532767116,10.0134125684113,10.0822070059042,20219585.3428341,0.0,1.0
2009-07-29,13.61,13.71,13.21,13.25,21323200,10.4032477142045,10.4796859780855,10.0974946586804,10.1280699642328,27895976.3309059,0.0,1.0
2009-07-30,13.63,14.19,13.56,13.83,24344100,10.4185353669807,10.8465896447143,10.365028582264,10.5714118947427,31848054.5789191,0.0,1.0
2009-07-31,13.8,14.06,13.625,13.64,21715500,10.5484804155784,10.747219901669,10.4147134537866,10.4261791933688,28409200.9648546,0.0,1.0
2009-08-03,14.01,14.13,13.8,13.97,15440800,10.7090007697285,10.8007266863857,10.5484804155784,10.6784254641761,20200354.1368206,0.0,1.0
2009-08-04,13.94,14.01,13.73,13.86,13313700,10.6554939850118,10.7090007697285,10.4949736308617,10.594343373907,17417585.5442327,0.0,1.0
2009-08-05,13.73,14.03,13.625,13.91,12304000,10.4949736308617,10.7242884225047,10.4147134537866,10.6325625058475,16096650.2577224,0.0,1.0
2009-08-06,13.41,13.89,13.37,13.8,18998000,10.2503711864424,10.6172748530713,10.21979588089,10.5484804155784,24854044.3429952,0.0,1.0
2009-08-07,13.52,13.78,13.4,13.725,16724400,10.3344532767116,10.5331927628022,10.2427273600543,10.4911517176676,21879617.8129269,0.0,1.0
2009-08-10,13.53,13.66,13.31,13.57,17885100,10.3420971030997,10.441466846145,10.1739329225614,10.3726724086521,23398098.140799,0.0,1.0
2009-08-11,13.22,13.54,13.16,13.52,28352400,10.1510014433971,10.3967140350679,10.1049303324589,10.3813569980885,36924310.3835639,0.06,1.0
2009-08-12,13.66,13.9,13.37,13.42,36915100,10.4888562569444,10.6731407006975,10.2661792207428,10.3045718131914,48075810.521871,0.0,1.0
2009-08-13,13.97,13.98,13.55,13.79,23271000,10.7268903301254,10.7345688486151,10.4043925535576,10.5886769973106,30306627.5495519,0.0,1.0
2009-08-14,13.55,13.98,13.4,13.98,24200200,10.4043925535576,10.7345688486151,10.2892147762119,10.7345688486151,31516756.8228552,0.0,1.0
2009-08-17,13.12,13.36,13.01,13.32,18724400,10.0742162585,10.2585007022531,9.98975255511323,10.2277866282943,24385433.2383151,0.0,1.0
2009-08-18,13.37,13.4,13.17,13.19,15114000,10.2661792207428,10.2892147762119,10.1126088509486,10.127965887928,19683484.5423027,0.0,1.0
2009-08-19,13.3,13.39,13.13,13.17,19672200,10.2124295913148,10.2815362577222,10.0818947769898,10.1126088509486,25619785.9344375,0.0,1.0
2009-08-20,13.46,13.5,13.26,13.31,10963900,10.3352858871502,10.365999961109,10.181715517356,10.2201081098045,14278665.8841705,0.0,1.0
2009-08-21,13.74,13.75,13.32,13.58,15982000,10.5502844048621,10.5579629233518,10.2277866282943,10.4274281090267,20813910.9405241,0.0,1.0
2009-08-24,13.48,13.98,13.41,13.76,21701900,10.3506429241296,10.7345688486151,10.2968932947016,10.5656414418415,28263134.3912002,0.0,1.0
2009-08-25,13.25,13.61,13.19,13.51,21764000,10.1740369988663,10.4504636644959,10.127965887928,10.3736784795987,28344009.3673862,0.0,1.0
2009-08-26,13.32,13.43,13.16,13.23,23750300,10.2277866282943,10.3122503316811,10.1049303324589,10.1586799618869,30930836.5042377,0.0,1.0
2009-08-27,13.29,13.35,13.12,13.26,22326100,10.2047510728251,10.2508221837634,10.0742162585,10.181715517356,29076051.6236539,0.0,1.0
2009-08-28,13.27,13.67,13.13,13.59,23671400,10.1893940358457,10.4965347754341,10.0818947769898,10.4351066275164,30828082.307441,0.0,1.0
2009-08-31,13.18,13.26,13.03,13.14,14035600,10.1202873694383,10.181715517356,10.0051095920926,10.0895732954795,18279046.952623,0.0,1.0
2009-09-01,12.93,13.46,12.88,13.1,23470200,9.92832440719554,10.3352858871502,9.88993181474699,10.0588592215206,30566052.5939363,0.0,1.0
2009-09-02,12.97,13.03,12.75,12.82,20925500,9.95903848115439,10.0051095920926,9.79011107438076,9.84386070380873,27252001.8386896,0.0,1.0
2009-09-03,13.15,13.18,12.9,13.04,15156400,10.0972518139692,10.1202873694383,9.90528885172641,10.0127881105824,19738703.5276535,0.0,1.0
2009-09-04,13.45,13.45,13.17,13.28,12219200,10.3276073686605,10.3276073686605,10.1126088509486,10.1970725543354,15913486.457543,0.0,1.0
2009-09-08,13.68,13.69,13.4,13.53,15642400,10.5042132939238,10.5118918124135,10.2892147762119,10.3890355165782,20371638.1238928,0.0,1.0
2009-09-09,13.9,13.92,13.53,13.64,17332200,10.6731407006975,10.6884977376769,10.3890355165782,10.473499219965,22572323.063656,0.0,1.0
2009-09-10,13.64,13.98,13.53,13.92,29222200,10.473499219965,10.7345688486151,10.3890355165782,10.6884977376769,38057080.9839934,0.0,1.0
2009-09-11,13.51,13.84,13.45,13.71,17211000,10.3736784795987,10.6270695897592,10.3276073686605,10.527248849393,22414480.1149645,0.0,1.0
2009-09-14,13.3,13.49,13.14,13.39,26491400,10.2124295913148,10.3583214426193,10.0895732954795,10.2815362577222,34500665.7671006,0.0,1.0
2009-09-15,13.35,13.4,13.15,13.35,21158400,10.2508221837634,10.2892147762119,10.0972518139692,10.2508221837634,27555315.5577515,0.0,1.0
2009-09-16,13.39,13.5,13.29,13.48,27157200,10.2815362577222,10.365999961109,10.2047510728251,10.3506429241296,35367760.1172571,0.0,1.0
2009-09-17,13.03,13.36,12.92,13.34,32023300,10.0051095920926,10.2585007022531,9.92064588870583,10.2431436652737,41705050.3204661,0.0,1.0
2009-09-18,13.03,13.19,12.95,13.05,23707300,10.0051095920926,10.127965887928,9.94368144417497,10.0204666290721,30874836.118151,0.0,1.0
2009-09-21,12.66,12.86,12.56,12.85,43636400,9.72100440797336,9.87457477776757,9.64421922307626,9.86689625927786,56829191.8010942,0.0,1.0
2009-09-22,13.27,13.34,12.83,12.85,33485300,10.1893940358457,10.2431436652737,9.85153922229844,9.86689625927786,43609063.4474241,0.0,1.0
2009-09-23,13.24,13.5,13.21,13.47,24798800,10.1663584803766,10.365999961109,10.1433229249074,10.3429644056399,32296334.2905686,0.0,1.0
2009-09-24,13.02,13.3,12.79,13.28,23484200,9.99743107360294,10.2124295913148,9.8208251483396,10.1970725543354,30584285.2777785,0.0,1.0
2009-09-25,13.1,13.15,12.9,12.96,19480000,10.0588592215206,10.0972518139692,9.90528885172641,9.95135996266468,25369477.2319741,0.0,1.0
2009-09-28,13.5,13.64,13.41,13.42,17814300,10.365999961109,10.473499219965,10.2968932947016,10.3045718131914,23200178.5551108,0.0,1.0
2009-09-29,13.28,13.535,13.25,13.51,14589300,10.1970725543354,10.392874775823,10.1740369988663,10.3736784795987,19000149.5985852,0.0,1.0
2009-09-30,13.38,13.54,13.08,13.42,23425700,10.2738577392325,10.3967140350679,10.0435021845412,10.3045718131914,30508098.706009,0.0,1.0
2009-10-01,12.8899,13.51,12.88,13.38,28866700,9.89753354805181,10.3736784795987,9.88993181474699,10.2738577392325,37594101.0478555,0.0,1.0
2009-10-02,12.68,12.839,12.63,12.75,24565300,9.73636144495278,9.85844988893918,9.69796885250423,9.79011107438076,31992239.1707707,0.0,1.0
2009-10-05,12.76,12.81,12.54,12.8,28842800,9.79778959287047,9.83618218531902,9.62886218609684,9.82850366682931,37562975.2518677,0.0,1.0
2009-10-06,13.15,13.26,12.92,12.92,19362100,10.0972518139692,10.181715517356,9.92064588870583,9.92064588870583,25215931.9873308,0.0,1.0
2009-10-07,13.01,13.15,12.93,13.14,12479200,9.98975255511323,10.0972518139692,9.92832440719554,10.0895732954795,16252093.4431854,0.0,1.0
2009-10-08,13.08,13.15,12.82,13.06,23178100,10.0435021845412,10.0972518139692,9.84386070380873,10.0281451475618,30185640.6689127,0.0,1.0
2009-10-09,13.22,13.23,12.92,13.04,25176600,10.1510014433971,10.1586799618869,9.92064588870583,10.0127881105824,32788356.2873984,0.0,1.0
2009-10-12,13.62,13.85,13.26,13.3,30489200,10.4581421829856,10.6347481082489,10.181715517356,10.2124295913148,39707138.8717198,0.0,1.0
2009-10-13,13.44,13.7,13.4,13.69,19684800,10.3199288501708,10.5195703309032,10.2892147762119,10.5118918124135,25636195.3498954,0.0,1.0
2009-10-14,13.71,13.75,13.41,13.74,30979500,10.527248849393,10.5579629233518,10.2968932947016,10.5502844048621,40345673.5065677,0.0,1.0
2009-10-15,13.59,13.75,13.5,13.69,16347700,10.4351066275164,10.5579629233518,10.365999961109,10.5118918124135,21290174.6891758,0.0,1.0
2009-10-16,13.38,13.51,13.14,13.43,17104500,10.2738577392325,10.3736784795987,10.0895732954795,10.3122503316811,22275781.484307,0.0,1.0
2009-10-19,13.54,13.6,13.26,13.38,15907400,10.3967140350679,10.4427851460061,10.181715517356,10.2738577392325,20716756.7823359,0.0,1.0
2009-10-20,13.47,13.76,13.38,13.54,15018800,10.3429644056399,10.5656414418415,10.2738577392325,10.3967140350679,19559502.2921752,0.0,1.0
2009-10-21,13.12,13.67,13.08,13.42,20756100,10.0742162585,10.4965347754341,10.0435021845412,10.3045718131914,27031386.3641981,0.0,1.0
2009-10-22,13.23,13.28,13.01,13.125,18399300,10.1586799618869,10.1970725543354,9.98975255511323,10.0780555177449,23962044.2728059,0.0,1.0
2009-10-23,12.95,13.25,12.8,13.24,18521100,9.94368144417497,10.1740369988663,9.82850366682931,10.1663584803766,24120668.6222338,0.0,1.0
2009-10-26,12.93,13.24,12.85,12.97,18894300,9.92832440719554,10.1663584803766,9.86689625927786,9.95903848115439,24606699.8800867,0.0,1.0
2009-10-27,12.62,13.13,12.6,12.92,15772400,9.69029033401452,10.0818947769898,9.6749332970351,9.92064588870583,20540941.616714,0.0,1.0
2009-10-28,12.37,12.74,11.48,12.56,17465200,9.49832737177176,9.78243255589105,8.81493922618754,9.64421922307626,22745533.5601578,0.0,1.0
2009-10-29,12.75,12.77,12.4,12.42,15933600,9.79011107438076,9.80546811136018,9.52136292724089,9.53671996422031,20750877.9478122,0.0,1.0
2009-10-30,12.2,12.73,12.16,12.71,19518300,9.36779255744669,9.77475403740134,9.33707848348784,9.75939700042192,25419356.6456283,0.0,1.0
2009-11-02,12.3,12.4712,12.1,12.22,16789800,9.44457774234379,9.57603397888763,9.29100737254958,9.38314959442611,21865936.7982237,0.0,1.0
2009-11-03,11.89,12.1,11.78,12.06,30794800,9.12975848426566,9.29100737254958,9.04529478087885,9.26029329859074,40105132.3133058,0.0,1.0
2009-11-04,11.94,12.15,11.93,12.08,21557300,9.16815107671422,9.32939996499813,9.16047255822451,9.27565033557016,28074816.8138005,0.0,1.0
2009-11-05,12.4,12.44,12.1001,12.13,16583100,9.52136292724089,9.55207700119973,9.29108415773448,9.31404292801871,21596744.2446381,0.0,1.0
2009-11-06,12.4,12.58,12.25,12.39,13428500,9.52136292724089,9.65957626005568,9.40618514989524,9.51368440875118,17488399.6411481,0.0,1.0
2009-11-09,12.98,13.06,12.57,12.65,22117300,10.0127881105824,10.0745002098772,9.69651360169648,9.75822570099128,28671589.8538376,0.06,1.0
2009-11-10,13.0,13.3,12.91,13.25,21536700,10.0282161354061,10.2596365077616,9.95879002369941,10.2210664457023,27918933.5590305,0.0,1.0
2009-11-11,13.25,13.41,13.15,13.3,35528500,10.2210664457023,10.3444906442919,10.1439263215838,10.2596365077616,46057094.6780157,0.0,1.0
2009-11-12,12.82,13.24,12.78,12.99,26637900,9.88936391199275,10.2133524332905,9.85850786234534,10.0205021229942,34531834.5081698,0.0,1.0
2009-11-13,12.72,12.93,12.61,12.86,29700700,9.81222378787424,9.97421804852311,9.72736965134388,9.92021996164015,38502271.4694776,0.0,1.0
2009-11-16,13.0499,13.06,12.8,12.8,21060700,10.0667090573412,10.0745002098772,9.87393588716905,9.87393588716905,27301874.6607732,0.0,1.0
2009-11-17,12.94,13.08,12.85,12.98,18130700,9.98193206093496,10.0899282347009,9.9125059492283,10.0127881105824,23503591.9467103,0.0,1.0
2009-11-18,12.86,12.98,12.8,12.95,15122300,9.92021996164015,10.0127881105824,9.87393588716905,9.98964607334681,19603676.0023461,0.0,1.0
2009-11-19,12.48,12.69,12.37,12.66,17764800,9.62708748998982,9.78908175063869,9.54223335345946,9.76593971340314,23029260.3272305,0.0,1.0
2009-11-20,12.28,12.42,12.2,12.38,22403300,9.4728072417528,9.58080341551872,9.411095142458,9.54994736587131,29042343.7296814,0.0,1.0
2009-11-23,12.4,12.59,12.33,12.41,13601600,9.56537539069501,9.71194162652018,9.51137730381206,9.57308940310686,17632328.3834808,0.0,1.0
2009-11-24,12.35,12.42,12.25,12.4,14420500,9.52680532863576,9.58080341551872,9.44966520451725,9.56537539069501,18693903.0300835,0.0,1.0
2009-11-25,12.43,12.49,12.3,12.36,7812300,9.58851742793057,9.63480150240167,9.48823526657651,9.53451934104761,10127414.3505372,0.0,1.0
2009-11-27,12.29,12.405,12.04,12.1,9014600,9.48052125416465,9.56923239690094,9.28767094386838,9.33395501833949,11686006.6055262,0.0,1.0
2009-11-30,12.31,12.34,12.12,12.26,14255500,9.49594927898836,9.51909131622391,9.34938304316319,9.4573792169291,18480006.5632506,0.0,1.0
2009-12-01,12.89,12.95,12.4,12.42,33235300,9.9433619988757,9.98964607334681,9.56537539069501,9.58080341551872,43084322.6917053,0.0,1.0
2009-12-02,13.0,13.0775,12.84,12.89,18043300,10.0282161354061,10.0879997315979,9.90479193681645,9.9433619988757,23390291.6363999,0.0,1.0
2009-12-03,13.07,13.27,13.04,13.09,17780600,10.082214222289,10.236494470526,10.0590721850535,10.0976422471127,23049742.5343576,0.0,1.0
2009-12-04,13.32,13.56,13.05,13.23,20060100,10.2750645325853,10.4602008304697,10.0667861974653,10.2056384208786,26004754.6322096,0.0,1.0
2009-12-07,13.25,13.515,13.23,13.23,19519500,10.2210664457023,10.4254877746164,10.2056384208786,10.2056384208786,25303952.0263317,0.0,1.0
2009-12-08,13.32,13.4,13.02,13.24,17692500,10.2750645325853,10.3367766318801,10.0436441602298,10.2133524332905,22935534.784491,0.0,1.0
2009-12-09,13.49,13.49,13.14,13.24,17299400,10.4062027435868,10.4062027435868,10.136212309172,10.2133524332905,22425942.6565393,0.0,1.0
2009-12-10,13.31,13.64,13.27,13.49,18145000,10.2673505201734,10.5219129297645,10.236494470526,10.4062027435868,23522129.6405025,0.0,1.0
2009-12-11,13.38,13.57,13.21,13.35,12818900,10.3213486070564,10.4679148428816,10.1902103960549,10.2982065698208,16617681.3253589,0.0,1.0
2009-12-14,13.56,13.59,13.31,13.53,14425300,10.4602008304697,10.4833428677053,10.2673505201734,10.4370587932342,18700125.4727551,0.0,1.0
2009-12-15,13.53,13.71,13.44,13.47,13025200,10.4370587932342,10.5759110166475,10.3676326815275,10.3907747187631,16885116.7260111,0.0,1.0
2009-12-16,13.59,13.99,13.53,13.57,29117200,10.4833428677053,10.7919033641793,10.4370587932342,10.4679148428816,37745855.782223,0.0,1.0
2009-12-17,13.35,13.6,13.35,13.51,11954600,10.2982065698208,10.4910568801171,10.2982065698208,10.4216307684105,15497252.7418215,0.0,1.0
2009-12-18,13.62,13.63,13.34,13.46,19238000,10.5064849049408,10.5141989173527,10.290492557409,10.3830607063512,24939031.6904925,0.0,1.0
2009-12-21,13.84,13.86,13.72,13.77,12559500,10.6761931780015,10.6916212028252,10.5836250290593,10.6221950911186,16281410.1526532,0.0,1.0
2009-12-22,13.94,14.05,13.88,13.9,13939300,10.75333330212,10.8381874386504,10.7070492276489,10.7224772524726,18070103.1522655,0.0,1.0
2009-12-23,13.95,14.22,13.91,14.09,16898800,10.7610473145319,10.9693256496519,10.7301912648845,10.8690434882978,21906627.9619136,0.0,1.0
2009-12-24,14.0,14.01,13.93,13.99,5663500,10.7996173765911,10.807331389003,10.7456192897082,10.7919033641793,7341834.1812613,0.0,1.0
2009-12-28,13.86,14.07,13.75,14.04,9190200,10.6916212028252,10.8536154634741,10.6067670662949,10.8304734262385,11913644.2999254,0.0,1.0
2009-12-29,13.74,13.93,13.71,13.83,7450500,10.599053053883,10.7456192897082,10.5759110166475,10.6684791655897,9658397.73417272,0.0,1.0
2009-12-30,14.06,14.1,13.7,13.7,10209300,10.8459014510623,10.8767575007097,10.5681970042356,10.5681970042356,13234746.6596187,0.0,1.0
2009-12-31,13.94,14.14,13.92,14.05,9030100,10.75333330212,10.9076135503571,10.7379052772963,10.8381874386504,11706099.9099863,0.0,1.0
2010-01-04,14.3,14.57,14.03,14.05,18615100,11.0310377489467,11.2393160840666,10.8227594138267,10.8381874386504,24131540.1196427,0.0,1.0
2010-01-05,14.19,14.38,14.04,14.24,15173200,10.9461836124163,11.0927498482415,10.8304734262385,10.9847536744756,19669659.8215085,0.0,1.0
2010-01-06,14.16,14.4,14.1,14.23,13704800,10.9230415751808,11.1081778730652,10.8767575007097,10.9770396620637,17766110.900918,0.0,1.0
2010-01-07,14.01,14.21,13.96,14.14,21543200,10.807331389003,10.96161163724,10.7687613269437,10.9076135503571,27927359.7834815,0.0,1.0
2010-01-08,14.552,14.59,14.11,14.24,41212100,11.2254308617253,11.2547441088903,10.8844715131215,10.9847536744756,53424985.3379638,0.0,1.0
2010-01-11,14.87,14.94,14.45,14.84,33667800,11.4707364564222,11.5247345433051,11.1467479351244,11.4475944191866,43644990.7032519,0.0,1.0
2010-01-12,14.2,14.77,14.03,14.76,40350900,10.9538976248282,11.3935963323037,10.8227594138267,11.3858823198918,52308575.4153181,0.0,1.0
2010-01-13,14.27,14.42,13.92,14.29,25137300,11.0078957117111,11.1236058978889,10.7379052772963,11.0233237365348,32586543.3679914,0.0,1.0
2010-01-14,14.35,14.38,14.02,14.22,26920500,11.0696078110059,11.0927498482415,10.8150454014148,10.9693256496519,34898180.8204546,0.0,1.0
2010-01-15,13.73,14.34,13.67,14.16,36020100,10.5913390414712,11.0618937985941,10.5450549670001,10.9230415751808,46694376.5149551,0.0,1.0
2010-01-19,13.97,14.02,13.75,13.77,14620900,10.7764753393556,10.8150454014148,10.6067670662949,10.6221950911186,18953690.0116187,0.0,1.0
2010-01-20,13.8,13.89,13.65,13.83,19220200,10.6453371283541,10.7147632400608,10.5296269421764,10.6684791655897,24915956.7989191,0.0,1.0
2010-01-21,13.58,14.09,13.5205,13.86,25265000,10.4756288552934,10.8690434882978,10.4297304814429,10.6916212028252,32752086.2698978,0.0,1.0
2010-01-22,12.63,13.39,12.61,13.35,48104300,9.74279767616758,10.3290626194682,9.72736965134388,10.2982065698208,62359635.2089073,0.0,1.0
2010-01-25,12.64,12.94,12.59,12.66,39765000,9.75051168857943,9.98193206093496,9.71194162652018,9.76593971340314,51549048.5067281,0.0,1.0
2010-01-26,12.65,13.01,12.64,12.72,36897100,9.75822570099128,10.0359301478179,9.75051168857943,9.81222378787424,47831268.6447277,0.0,1.0
2010-01-27,13.04,13.07,12.69,12.75,30448800,10.0590721850535,10.082214222289,9.78908175063869,9.83536582510979,39472065.0866756,0.0,1.0
2010-01-28,12.61,13.09,12.35,13.08,35016600,9.72736965134388,10.0976422471127,9.52680532863576,10.0899282347009,45393497.0939443,0.0,1.0
2010-01-29,12.18,12.85,12.15,12.78,25601600,9.39566711763429,9.9125059492283,9.37252508039874,9.85850786234534,33188435.0622369,0.0,1.0
2010-02-01,12.52,12.56,12.23,12.34,20227300,9.65794353963722,9.68879958928463,9.43423717969355,9.51909131622391,26221503.0519336,0.0,1.0
2010-02-02,12.51,12.59,12.35,12.59,21525000,9.65022952722537,9.71194162652018,9.52680532863576,9.71194162652018,27903766.3550188,0.0,1.0
2010-02-03,12.28,12.48,12.12,12.35,36170300,9.4728072417528,9.62708748998982,9.34938304316319,9.52680532863576,46889087.1168844,0.0,1.0
2010-02-04,11.8,12.22,11.66,12.22,40737400,9.10253464598397,9.4265231672817,8.99453847221805,9.4265231672817,52809611.6845965,0.0,1.0
2010-02-05,12.23,12.27,11.68,11.8,43781500,9.43423717969355,9.46509322934095,9.00996649704175,9.10253464598397,56755807.04633,0.0,1.0
2010-02-08,12.07,12.33,12.03,12.25,17976400,9.31081298110394,9.51137730381206,9.27995693145653,9.44966520451725,23303566.3416659,0.0,1.0
2010-02-09,12.15,12.4,12.04,12.24,21123700,9.37252508039874,9.56537539069501,9.28767094386838,9.4419511921054,27383544.2208367,0.0,1.0
2010-02-10,12.23,12.315,12.1,12.2,17213400,9.43423717969355,9.49980628519428,9.33395501833949,9.411095142458,22314457.2253417,0.0,1.0
2010-02-11,12.47,12.53,12.06,12.22,18388100,9.61937347757797,9.66565755204907,9.30309896869209,9.4265231672817,23837270.4349696,0.0,1.0
2010-02-12,12.47,12.72,12.15,12.3,23748600,9.61937347757797,9.81222378787424,9.37252508039874,9.48823526657651,30786312.9225923,0.0,1.0
2010-02-16,12.95,12.97,12.56,12.67,21663600,9.98964607334681,10.0050740981705,9.68879958928463,9.77365372581499,28083439.3871584,0.0,1.0
2010-02-17,12.99,13.15,12.75,13.09,25202600,10.0205021229942,10.1439263215838,9.83536582510979,10.0976422471127,32671194.5151683,0.0,1.0
2010-02-18,12.68,12.79,12.31,12.78,45212200,9.78136773822684,9.86622187475719,9.49594927898836,9.85850786234534,58610483.8651047,0.0,1.0
2010-02-19,12.5,12.64,12.35,12.62,29090400,9.64251551481352,9.75051168857943,9.52680532863576,9.73508366375573,37711113.8106406,0.0,1.0
2010-02-22,12.45,12.585,12.39,12.5327,22697700,9.65022952722537,9.75487057029167,9.60372239697369,9.71433185508895,29282864.6409666,0.06,1.0
2010-02-23,12.01,12.48,11.94,12.45,30237000,9.30917723871299,9.67348309235122,9.25491892008602,9.65022952722537,39009502.2028183,0.0,1.0
2010-02-24,12.27,12.42,12.05,12.08,25624000,9.51070813647031,9.62697596209953,9.34018199221412,9.36343555733996,33058156.7101569,0.0,1.0
2010-02-25,12.22,12.25,11.94,12.07,21748200,9.4719521945939,9.49520575971975,9.25491892008602,9.35568436896468,28057891.1865374,0.0,1.0
2010-02-26,12.24,12.3,12.03,12.27,15882200,9.48745457134446,9.53396170159615,9.32467961546355,9.51070813647031,20490019.3764461,0.0,1.0
2010-03-01,12.5,12.5,12.29,12.3,16465100,9.68898546910178,9.68898546910178,9.52621051322087,9.53396170159615,21242033.0958634,0.0,1.0
2010-03-02,12.42,12.64,12.35,12.55,22421700,9.62697596209953,9.79750210635572,9.57271764347256,9.72774141097819,28926790.2087155,0.0,1.0
2010-03-03,12.39,12.55,12.34,12.45,17029600,9.60372239697369,9.72774141097819,9.56496645509728,9.65022952722537,21970308.5197974,0.0,1.0
2010-03-04,12.26,12.48,12.09,12.4,27418900,9.50295694809503,9.67348309235122,9.37118674571524,9.61147358534897,35373801.6320684,0.0,1.0
2010-03-05,12.29,12.43,12.23,12.33,23992500,9.52621051322087,9.63472715047481,9.47970338296918,9.557215266722,30953318.1731361,0.0,1.0
2010-03-08,12.36,12.53,12.31,12.52,29715700,9.58046883184784,9.71223903422763,9.54171288997144,9.70448784585234,38336960.1682801,0.0,1.0
2010-03-09,12.29,12.415,12.24,12.3,24562200,9.52621051322087,9.62310036791189,9.48745457134446,9.53396170159615,31688302.2457937,0.0,1.0
2010-03-10,12.53,12.55,12.26,12.29,35119100,9.71223903422763,9.72774141097819,9.50295694809503,9.52621051322087,45308020.2669244,0.0,1.0
2010-03-11,12.41,12.52,12.28,12.5,30593800,9.61922477372425,9.70448784585234,9.51845932484559,9.68898546910178,39469818.7152357,0.0,1.0
2010-03-12,12.36,12.55,12.3,12.55,25069900,9.58046883184784,9.72774141097819,9.53396170159615,9.72774141097819,32343298.5836701,0.0,1.0
2010-03-15,12.23,12.33,12.12,12.33,23660300,9.47970338296918,9.557215266722,9.39444031084109,9.557215266722,30524738.7296802,0.0,1.0
2010-03-16,12.45,12.49,12.2,12.23,29795900,9.65022952722537,9.6812342807265,9.45644981784334,9.47970338296918,38440428.1735937,0.0,1.0
2010-03-17,12.66,12.69,12.45,12.5,27773300,9.81300448310629,9.83625804823213,9.65022952722537,9.68898546910178,35831021.845075,0.0,1.0
2010-03-18,12.63,12.77,12.53,12.67,18686400,9.78975091798044,9.89826755523438,9.71223903422763,9.82075567148157,24107787.2131079,0.0,1.0
2010-03-19,12.49,12.71,12.37,12.67,24762900,9.6812342807265,9.85176042498269,9.58822002022312,9.82075567148157,31947230.2840285,0.0,1.0
2010-03-22,12.78,12.82,12.39,12.44,26257100,9.90601874360966,9.93702349711079,9.60372239697369,9.64247833885009,33874934.6922518,0.0,1.0
2010-03-23,13.235,13.32,12.8,12.82,39649700,10.258697814685,10.3245829158749,9.92152112036023,9.93702349711079,51153059.4798121,0.0,1.0
2010-03-24,13.0,13.23,12.91,13.18,34127100,10.0765448878659,10.2548222204973,10.0067841924883,10.2160662786209,44028216.5104274,0.0,1.0
2010-03-25,13.16,13.38,13.09,13.17,38278400,10.2005639018704,10.3710900461265,10.1463055832434,10.2083150902456,49383911.4039208,0.0,1.0
2010-03-26,13.21,13.45,13.01,13.28,30090900,10.2393198437468,10.4253483647535,10.0842960762411,10.2935781623737,38821014.9761808,0.0,1.0
2010-03-29,13.31,13.45,13.22,13.28,27827600,10.3168317274996,10.4253483647535,10.247071032122,10.2935781623737,35901075.6192461,0.0,1.0
2010-03-30,13.45,13.6,13.23,13.38,39364900,10.4253483647535,10.5416161903827,10.2548222204973,10.3710900461265,50785631.9497213,0.0,1.0
2010-03-31,13.4675,13.75,13.43,13.44,40814400,10.4389129444103,10.657884016012,10.409845988003,10.4175971763782,52655667.7814168,0.0,1.0
2010-04-01,13.35,13.73,13.2666,13.63,37110700,10.3478364810007,10.6423816392614,10.2831915699509,10.5648697555086,47877432.7280526,0.0,1.0
2010-04-05,13.52,13.61,13.37,13.42,29330500,10.4796066833805,10.549367378758,10.3633388577513,10.4020947996277,37840004.1128339,0.0,1.0
2010-04-06,13.48,13.555,13.39,13.43,16452500,10.4486019298794,10.506735842694,10.3788412345018,10.409845988003,21225777.5239562,0.0,1.0
2010-04-07,13.58,13.71,13.37,13.47,20870600,10.5261138136322,10.6268792625108,10.3633388577513,10.4408507415041,26925677.7019591,0.0,1.0
2010-04-08,13.34,13.5,13.3,13.5,29173200,10.3400852926254,10.4641043066299,10.3090805391243,10.4641043066299,37637067.488946,0.0,1.0
2010-04-09,13.465,13.47,13.31,13.36,15446100,10.4369751473164,10.4408507415041,10.3168317274996,10.355587669376,19927395.9709943,0.0,1.0
2010-04-12,13.63,13.74,13.42,13.5,24211600,10.5648697555086,10.6501328276367,10.4020947996277,10.4641043066299,31235984.5068543,0.0,1.0
2010-04-13,13.8,13.84,13.561,13.6,28384400,10.6966399578884,10.7276447113895,10.5113865557191,10.5416161903827,36619417.0825701,0.0,1.0
2010-04-14,14.41,14.5,14.0,14.04,45410300,11.1694624487805,11.2392231441581,10.851663725394,10.8826684788951,58584952.140776,0.0,1.0
2010-04-15,14.34,14.49,14.26,14.45,22965700,11.1152041301536,11.2314719557828,11.0531946231513,11.2004672022817,29628618.0751814,0.0,1.0
2010-04-16,14.36,14.45,14.18,14.27,33765600,11.1307065069041,11.2004672022817,10.9911851161491,11.0609458115266,43561836.411664,0.0,1.0
2010-04-19,14.3,14.39,13.99,14.255,25694500,11.0841993766524,11.15396007203,10.8439125370187,11.0493190289637,33149110.5053516,0.0,1.0
2010-04-20,14.46,14.46,14.23,14.37,18477900,11.2082183906569,11.2082183906569,11.0299410580255,11.1384576952794,23838796.2017878,0.0,1.0
2010-04-21,14.43,14.5,14.115,14.47,19225700,11.1849648255311,11.2392231441581,10.9408023917097,11.2159695790322,24803551.4932276,0.0,1.0
2010-04-22,14.37,14.41,13.97,14.22,33118300,11.1384576952794,11.1694624487805,10.8284101602682,11.0221898696502,42726738.6580546,0.0,1.0
2010-04-23,14.47,14.48,14.18,14.37,23701600,11.2159695790322,11.2237207674075,10.9911851161491,11.1384576952794,30578020.8820425,0.0,1.0
2010-04-26,14.36,14.57,14.3,14.45,17270800,11.1307065069041,11.293481462785,11.0841993766524,11.2004672022817,22281486.6105908,0.0,1.0
2010-04-27,13.93,14.39,13.9,14.31,30107900,10.797405406767,11.15396007203,10.7741518416412,11.0919505650277,38842947.0970081,0.0,1.0
2010-04-28,14.05,14.16,13.85,14.02,23997800,10.8904196672704,10.9756827393985,10.7353958997648,10.8671661021446,30960155.8343352,0.0,1.0
2010-04-29,14.26,14.28,14.01,14.1,20898500,11.0531946231513,11.0686969999019,10.8594149137693,10.9291756091468,26961672.1826106,0.0,1.0
2010-04-30,13.78,14.31,13.76,14.31,25896300,10.6811375811378,11.0919505650277,10.6656352043872,11.0919505650277,33409457.6808163,0.0,1.0
2010-05-03,14.0,14.1,13.77,13.85,17456600,10.851663725394,10.9291756091468,10.6733863927625,10.7353958997648,22521191.789983,0.0,1.0
2010-05-04,13.39,13.82,13.18,13.82,37264900,10.3788412345018,10.7121423346389,10.2160662786209,10.7121423346389,48076369.9652018,0.0,1.0
2010-05-05,13.22,13.48,13.08,13.27,26151100,10.247071032122,10.4486019298794,10.1385543948681,10.2858269739985,33738181.4682715,0.0,1.0
2010-05-06,12.71,13.36,11.99,13.12,43990600,9.85176042498269,10.355587669376,9.29367486196243,10.1695591483692,56753362.0267651,0.0,1.0
2010-05-07,12.5,12.74,12.03,12.64,38398600,9.68898546910178,9.87501399010854,9.32467961546355,9.79750210635572,49538984.3994159,0.0,1.0
2010-05-10,13.19,13.39,12.85,12.99,27919300,10.2238174669962,10.3788412345018,9.96027706223663,10.0687936994906,36019380.0592368,0.0,1.0
2010-05-11,13.36,13.61,12.96,13.03,37536300,10.355587669376,10.549367378758,10.0455401343647,10.0997984529917,48426509.8235819,0.0,1.0
2010-05-12,13.77,13.81,13.3899,13.44,32924000,10.6733863927625,10.7043911462636,10.3787637226181,10.4175971763782,42476067.4182489,0.0,1.0
2010-05-13,13.23,13.76,13.15,13.68,22710400,10.2548222204973,10.6656352043872,10.1928127134951,10.603625697385,29299249.2253493,0.0,1.0
2010-05-14,12.95,13.16,12.75,13.16,27246300,10.0377889459894,10.2005639018704,9.88276517848382,10.2005639018704,35151126.0994362,0.0,1.0
2010-05-17,13.18,13.24,12.8,12.96,18442600,10.2160662786209,10.2625734088726,9.92152112036023,10.0455401343647,23793254.7979527,0.0,1.0
2010-05-18,12.94,13.45,12.88,13.37,25296700,10.0300377576142,10.4253483647535,9.98353062736248,10.3633388577513,32635898.8779981,0.0,1.0
2010-05-19,13.02,13.21,12.78,12.9,36120400,10.0920472646164,10.2393198437468,9.90601874360966,9.99903300411304,46599822.1836385,0.0,1.0
2010-05-20,12.69,13.04,12.34,12.5,46660600,9.83625804823213,10.107549641367,9.56496645509728,9.68898546910178,60197995.1213686,0.0,1.0
2010-05-21,12.72,12.92,12.3,12.32,41207700,9.85951161335797,10.0145353808636,9.53396170159615,9.54946407834672,53163073.8473749,0.0,1.0
2010-05-24,12.49,12.7,12.41,12.53,20421700,9.73549259935347,9.89917982480297,9.673135561087,9.76667111848671,26199704.883648,0.07,1.0
2010-05-25,12.67,12.69,12.05,12.14,25949500,9.87579593545304,9.89138519501966,9.39252888888786,9.46268055693764,33291510.5930566,0.0,1.0
2010-05-26,12.52,12.94,12.5168,12.75,24184000,9.7588764887034,10.0862509396024,9.75638220717274,9.93815297371952,31026489.6118415,0.0,1.0
2010-05-27,13.07,13.11,12.8,12.8,21642600,10.1875811267854,10.2187596459187,9.97712612263607,9.97712612263607,27766039.6986951,0.0,1.0
2010-05-28,12.92,13.1,12.75,13.01,17231300,10.0706616800358,10.2109650161353,9.93815297371952,10.1408133480856,22106630.4353508,0.0,1.0
2010-06-01,12.59,13.0,12.58,12.83,20702700,9.81343889718657,10.1330187183023,9.80564426740326,10.000510011986,26560209.4974806,0.0,1.0
2010-06-02,12.85,12.87,12.53,12.67,19568400,10.0160992715526,10.0316885311192,9.76667111848671,9.87579593545304,25104976.8160916,0.0,1.0
2010-06-03,13.03,13.08,12.79,12.87,19915500,10.1564026076522,10.1953757565687,9.96933149285275,10.0316885311192,25550283.4049218,0.0,1.0
2010-06-04,12.565,12.99,12.5,12.69,20768200,9.79395232272829,10.1252240885189,9.74328722913678,9.89138519501966,26644241.7117369,0.0,1.0
2010-06-07,12.18,12.73,12.17,12.62,19003400,9.49385907607088,9.9225637141529,9.48606444628757,9.83682278653649,24380118.78472,0.0,1.0
2010-06-08,12.34,12.36,11.98,12.23,18183000,9.61857315260383,9.63416241217045,9.33796648040469,9.53283222498743,23327599.2644771,0.0,1.0
2010-06-09,12.19,12.67,12.13,12.41,19252100,9.50165370585419,9.87579593545304,9.45488592715433,9.673135561087,24699184.6119804,0.0,1.0
2010-06-10,12.53,12.63,12.32,12.36,21926600,9.76667111848671,9.8446174163198,9.60298389303721,9.63416241217045,28130393.116234,0.0,1.0
2010-06-11,12.69,12.78,12.365,12.4,16438600,9.89138519501966,9.96153686306944,9.6380597270621,9.66534093130369,21089648.2026636,0.0,1.0
2010-06-14,12.69,12.92,12.66,12.8,17292100,9.89138519501966,10.0706616800358,9.86800130566973,9.97712612263607,22184632.8571338,0.0,1.0
2010-06-15,13.26,13.3,12.66,12.71,25381300,10.3356790926683,10.3668576118015,9.86800130566973,9.90697445458628,32562547.1710648,0.0,1.0
2010-06-16,13.39,13.4925,13.1,13.2,18674500,10.4370092798513,10.5169042351302,10.2109650161353,10.2889113139684,23958161.605042,0.0,1.0
2010-06-17,13.4,13.5,13.085,13.5,15360000,10.4448039096346,10.5227502074677,10.1992730714604,10.5227502074677,19705874.9767568,0.0,1.0
2010-06-18,13.34,13.5,13.25,13.4,15309000,10.3980361309348,10.5227502074677,10.327884462885,10.4448039096346,19640445.3137479,0.0,1.0
2010-06-21,13.26,13.54,13.16,13.52,14415400,10.3356790926683,10.553928726601,10.2577327948352,10.5383394670343,18494014.9830689,0.0,1.0
2010-06-22,13.06,13.5,13.01,13.32,16289100,10.1797864970021,10.5227502074677,10.1408133480856,10.3824468713682,20897849.4846282,0.0,1.0
2010-06-23,13.12,13.3,12.9,13.13,17537000,10.226554275702,10.3668576118015,10.0550724204692,10.2343489054853,22498823.5330327,0.0,1.0
2010-06-24,12.7605,13.07,12.67,13.03,19277700,9.94633733499199,10.1875811267854,9.87579593545304,10.1564026076522,24732027.7369416,0.0,1.0
2010-06-25,12.945,13.0078,12.5,12.76,48303900,10.0901482544941,10.1390985295332,9.74328722913678,9.94594760350283,61970743.1178226,0.0,1.0
2010-06-28,12.83,12.99,12.67,12.88,16084100,10.000510011986,10.1252240885189,9.87579593545304,10.0394831609025,20634847.8980243,0.0,1.0
2010-06-29,12.32,12.65,12.25,12.65,29442500,9.60298389303721,9.86020667588642,9.54842148455405,9.86020667588642,37772801.0418724,0.0,1.0
2010-06-30,12.02,12.47,12.0,12.3,25783300,9.36914499953793,9.71990333978685,9.35355573997131,9.58739463347059,33078286.8677221,0.0,1.0
2010-07-01,12.0,12.18,11.73,12.01,27308500,9.35355573997131,9.49385907607088,9.14310073582196,9.36135036975462,35035018.6720548,0.0,1.0
2010-07-02,12.0,12.11,11.76,12.03,21203700,9.35355573997131,9.43929666758771,9.16648462517188,9.37693962932124,27202959.716449,0.0,1.0
2010-07-06,11.78,12.17,11.61,12.12,30163700,9.1820738847385,9.48606444628757,9.04956517842224,9.44709129737102,38698053.4528904,0.0,1.0
2010-07-07,12.19,12.21,11.715,11.84,26353900,9.50165370585419,9.51724296542081,9.13140879114699,9.22884166343836,33810329.332679,0.0,1.0
2010-07-08,12.11,12.308,11.915,12.3,26422700,9.43929666758771,9.59363033729724,9.28730138681318,9.58739463347059,33898595.2310124,0.0,1.0
2010-07-09,12.3,12.31,12.01,12.15,18687300,9.58739463347059,9.5951892632539,9.36135036975462,9.47047518672095,23974583.1675225,0.0,1.0
2010-07-12,12.31,12.47,12.18,12.2,13674300,9.5951892632539,9.71990333978685,9.49385907607088,9.5094483356375,17543232.1741318,0.0,1.0
2010-07-13,12.52,12.62,12.46,12.5,23246500,9.7588764887034,9.83682278653649,9.71210871000354,9.74328722913678,29823738.4535922,0.0,1.0
2010-07-14,12.53,12.78,12.46,12.67,20956900,9.76667111848671,9.96153686306944,9.71210871000354,9.87579593545304,26886331.4648694,0.0,1.0
2010-07-15,12.46,12.57,12.27,12.51,19689300,9.71210871000354,9.79784963761995,9.56401074412067,9.75108185892009,25260083.6054594,0.0,1.0
2010-07-16,12.19,12.45,12.18,12.42,20576600,9.50165370585419,9.70431408022023,9.49385907607088,9.68093019087031,26398431.448355,0.0,1.0
2010-07-19,12.378,12.4,12.19,12.25,13306900,9.64819274578041,9.66534093130369,9.50165370585419,9.54842148455405,17071882.013555,0.0,1.0
2010-07-20,12.34,12.37,11.89,12.12,22747600,9.61857315260383,9.64195704195376,9.26781481235491,9.44709129737102,29183682.3972182,0.0,1.0
2010-07-21,12.2,12.71,12.17,12.6,29922300,9.5094483356375,9.90697445458628,9.48606444628757,9.82123352696988,38388353.0479823,0.0,1.0
2010-07-22,12.45,12.61,12.33,12.34,21862900,9.70431408022023,9.82902815675319,9.61077852282052,9.61857315260383,28048670.1842015,0.0,1.0
2010-07-23,12.51,12.55,12.25,12.39,14214700,9.75108185892009,9.78226037805333,9.54842148455405,9.65754630152038,18236530.0151109,0.0,1.0
2010-07-26,12.56,12.635,12.29,12.49,15642600,9.79005500783664,9.84851473121146,9.57960000368728,9.73549259935347,20068432.2858994,0.0,1.0
2010-07-27,12.61,12.67,12.3,12.58,19061900,9.82902815675319,9.87579593545304,9.58739463347059,9.80564426740326,24455170.4569947,0.0,1.0
2010-07-28,12.35,12.65,12.26,12.63,18344100,9.62636778238714,9.86020667588642,9.55621611433735,9.8446174163198,23534280.0235106,0.0,1.0
2010-07-29,11.94,12.39,11.78,12.35,36363600,9.30678796127145,9.65754630152038,9.1820738847385,9.62636778238714,46652119.485989,0.0,1.0
2010-07-30,11.8,11.92,11.66,11.89,26268400,9.19766314430512,9.29119870170483,9.08853832733879,9.26781481235491,33700638.4270467,0.0,1.0
2010-08-02,12.01,12.15,11.94,12.0,20219400,9.36135036975462,9.47047518672095,9.30678796127145,9.35355573997131,25940167.2203799,0.0,1.0
2010-08-03,11.82,11.91,11.65,11.87,23634000,9.21325240387174,9.28340407192153,9.08074369755548,9.25222555278829,30320875.5990019,0.0,1.0
2010-08-04,11.87,12.02,11.65,11.88,17594100,9.25222555278829,9.36914499953793,9.08074369755548,9.2600201825716,22572079.0969112,0.0,1.0
2010-08-05,11.81,11.97,11.7,11.86,14579900,9.20545777408843,9.33017185062138,9.11971684647203,9.24443092300498,18705057.7196364,0.0,1.0
2010-08-06,11.84,11.87,11.66,11.7,15889700,9.22884166343836,9.25222555278829,9.08853832733879,9.11971684647203,20385445.4178497,0.0,1.0
2010-08-09,11.87,11.97,11.73,11.96,9237100,9.25222555278829,9.33017185062138,9.14310073582196,9.32237722083807,11850594.9054557,0.0,1.0
2010-08-10,11.53,11.81,11.385,11.76,25199900,8.98720814015577,9.20545777408843,8.87418600829778,9.16648462517188,32329822.8402846,0.0,1.0
2010-08-11,11.209,11.37,11.11,11.37,20777200,8.73700052411153,8.86249406362282,8.65983368925677,8.86249406362282,26655788.1228561,0.0,1.0
2010-08-12,11.16,11.22,10.94,10.99,27943900,8.69880683817332,8.74557461687318,8.52732498294051,8.56629813185706,35850195.2970698,0.0,1.0
2010-08-13,11.17,11.34,11.11,11.12,15901300,8.70660146795663,8.83911017427289,8.65983368925677,8.66762831904008,20400327.4588478,0.0,1.0
2010-08-16,11.21,11.37,11.03,11.11,19176600,8.73777998708987,8.86249406362282,8.59747665099029,8.65983368925677,24602323.052036,0.0,1.0
2010-08-17,11.385,11.47,11.25,11.35,15340600,8.87418600829778,8.94044036145591,8.7689585062231,8.8469048040562,19680986.046122,0.0,1.0
2010-08-18,11.38,11.53,11.28,11.35,12620500,8.87028869340613,8.98720814015577,8.79234239557303,8.8469048040562,16191275.7255311,0.0,1.0
2010-08-19,11.36,11.62,11.29,11.44,21945000,8.85469943383951,9.05735980820555,8.80013702535634,8.91705647210598,28153999.1122999,0.0,1.0
2010-08-20,11.09,11.42,11.07,11.25,27253900,8.64424442969015,8.90146721253936,8.62865517012353,8.7689585062231,34964970.4445983,0.0,1.0
2010-08-23,10.99,11.22,10.95,11.11,26340400,8.62086054034022,8.80127891379593,8.58948343191314,8.71499186562146,33579129.9076711,0.07,1.0
2010-08-24,10.5925,10.9,10.59,10.82,37283900,8.30905052534612,8.55026204637929,8.30708945606942,8.48750782952513,47530064.9027584,0.0,1.0
2010-08-25,10.71,10.77,10.33,10.49,31905600,8.40122078135066,8.44828644399128,8.1031382512934,8.22864668500172,40673728.8417105,0.0,1.0
2010-08-26,10.53,10.81,10.51,10.75,25302300,8.2600237934288,8.47966355241836,8.24433523921526,8.43259788977774,32255744.7367112,0.0,1.0
2010-08-27,10.685,10.78,10.3,10.58,23280100,8.38161008858374,8.45613072109805,8.0796054199731,8.29924517896265,29677814.3901981,0.0,1.0
2010-08-30,10.47,10.74,10.47,10.67,16357700,8.21295813078818,8.42475361267097,8.21295813078818,8.36984367292358,20853036.9049336,0.0,1.0
2010-08-31,10.37,10.6,10.27,10.44,30117100,8.13451535972048,8.31493373317619,8.05607258865278,8.18942529946787,38393722.6975415,0.0,1.0
2010-09-01,10.71,10.9,10.5,10.51,30718000,8.40122078135066,8.55026204637929,8.23649096210849,8.24433523921526,39159758.868652,0.0,1.0
2010-09-02,10.79,10.81,10.59,10.67,19587200,8.46397499820482,8.47966355241836,8.30708945606942,8.36984367292358,24970051.0746813,0.0,1.0
2010-09-03,10.98,11.1,10.79,11.01,16798300,8.61301626323345,8.70714758851469,8.46397499820482,8.63654909455376,21414720.2748641,0.0,1.0
2010-09-07,10.82,10.95,10.72,10.9119,31502500,8.48750782952513,8.58948343191314,8.40906505845743,8.55959673613635,40159851.0241458,0.0,1.0
2010-09-08,10.58,10.89,10.47,10.89,30350500,8.29924517896265,8.54241776927253,8.21295813078818,8.54241776927253,38691264.4554666,0.0,1.0
2010-09-09,10.78,10.96,10.61,10.71,24305500,8.45613072109805,8.59732770901991,8.32277801028296,8.40122078135066,30985009.4140901,0.0,1.0
2010-09-10,10.68,10.91,10.54,10.77,22927900,8.37768795003035,8.55810632348606,8.26786807053557,8.44828644399128,29228824.642378,0.0,1.0
2010-09-13,10.78,10.87,10.71,10.74,23298900,8.45613072109805,8.52672921505898,8.40122078135066,8.42475361267097,29701780.9071175,0.0,1.0
2010-09-14,11.11,11.19,10.72,10.79,26126400,8.71499186562146,8.77774608247562,8.40906505845743,8.46397499820482,33306319.5555033,0.0,1.0
2010-09-15,11.04,11.09,10.86,11.06,18915700,8.66008192587407,8.69930331140792,8.51888493795221,8.67577048008761,24114012.98365,0.0,1.0
2010-09-16,11.08,11.14,10.86,11.02,21749900,8.69145903430115,8.73852469694177,8.51888493795221,8.64439337166053,27727092.8907251,0.0,1.0
2010-09-17,11.0225,11.15,10.88,11.13,23400800,8.64635444093723,8.74636897404854,8.53457349216576,8.730680419835,29831684.5280797,0.0,1.0
2010-09-20,11.1601,11.2,10.9,11.05,19301400,8.75429169392638,8.78559035958239,8.55026204637929,8.66792620298084,24605709.024917,0.0,1.0
2010-09-21,11.25,11.33,11.131,11.22,26799500,8.82481174511624,8.8875659619704,8.73146484754568,8.80127891379593,34164397.3501022,0.0,1.0
2010-09-22,11.16,11.32,11.07,11.21,20741400,8.75421325115531,8.87972168486363,8.68361475719438,8.79343463668916,26441442.235766,0.0,1.0
2010-09-23,11.29,11.445,10.99,11.06,22513800,8.85618885354332,8.97777514869826,8.62086054034022,8.67577048008761,28700923.8627859,0.0,1.0
2010-09-24,11.631,11.68,11.41,11.47,22056300,9.12367870288418,9.16211566070735,8.95032017882456,8.99738584146518,28117696.1239224,0.0,1.0
2010-09-27,11.54,11.7,11.5,11.58,12055600,9.05229578121257,9.17780421492089,9.02091867278549,9.08367288963965,15368656.4560493,0.0,1.0
2010-09-28,11.73,11.77,11.43,11.59,21370600,9.2013370462412,9.23271415466828,8.9660087330381,9.09151716674642,27243555.6637286,0.0,1.0
2010-09-29,11.68,11.82,11.51,11.65,21920400,9.16211566070735,9.27193554020213,9.02876294989226,9.13858282938704,27944448.8021486,0.0,1.0
2010-09-30,11.68,11.85,11.51,11.71,23697300,9.16211566070735,9.29546837152244,9.02876294989226,9.18564849202766,30209667.0954524,0.0,1.0
2010-10-01,11.71,11.83,11.59,11.79,18017200,9.18564849202766,9.2797798173089,9.09151716674642,9.24840270888182,22968591.948964,0.0,1.0
2010-10-04,11.49,11.73,11.36,11.66,15753100,9.01307439567872,9.2013370462412,8.91109879329071,9.14642710649381,20082283.9193229,0.0,1.0
2010-10-05,11.862,11.9,11.6,11.61,20998300,9.30488150405057,9.33468975705629,9.09936144385319,9.10720572095996,26768942.1398403,0.0,1.0
2010-10-06,11.73,11.81,11.6,11.8,18998300,9.2013370462412,9.26409126309536,9.09936144385319,9.25624698598859,24219312.6803279,0.0,1.0
2010-10-07,11.73,11.825,11.63,11.81,18464100,9.2013370462412,9.27585767875552,9.1228942751735,9.26409126309536,23538306.6516921,0.0,1.0
2010-10-08,11.82,11.86,11.48,11.63,25834800,9.27193554020213,9.30331264862921,9.00523011857195,9.1228942751735,32934583.5803064,0.0,1.0
2010-10-11,11.82,11.92,11.77,11.82,14540100,9.27193554020213,9.35037831126983,9.23271415466828,9.27193554020213,18535933.6521286,0.0,1.0
2010-10-12,11.96,11.99,11.7,11.83,18305200,9.38175541969691,9.40528825101722,9.17780421492089,9.2797798173089,23335738.5911338,0.0,1.0
2010-10-13,11.968,12.05,11.81,12.0,16470800,9.38803084138233,9.45235391365784,9.26409126309536,9.41313252812399,20997218.450869,0.0,1.0
2010-10-14,11.91,12.07,11.86,12.0,16167200,9.34253403416306,9.46804246787138,9.30331264862921,9.41313252812399,20610184.698915,0.0,1.0
2010-10-15,12.015,12.05,11.86,12.05,20040300,9.42489894378415,9.45235391365784,9.30331264862921,9.45235391365784,25547669.6287338,0.0,1.0
2010-10-18,11.9475,12.03,11.77,11.98,13884500,9.37195007331345,9.4366653594443,9.23271415466828,9.39744397391045,17700165.1153004,0.0,1.0
2010-10-19,11.7775,12.02,11.6,11.89,26954500,9.23859736249836,9.42882108233753,9.09936144385319,9.32684547994952,34361993.6332144,0.0,1.0
2010-10-20,11.94,12.05,11.81,11.82,16526500,9.36606686548337,9.45235391365784,9.26409126309536,9.27193554020213,21068225.6313164,0.0,1.0
2010-10-21,11.895,12.0,11.8,11.96,14562000,9.33076761850291,9.41313252812399,9.25624698598859,9.38175541969691,18563852.0947103,0.0,1.0
2010-10-22,12.125,12.16,11.84,11.9,18248400,9.51118599195862,9.53864096183231,9.28762409441567,9.33468975705629,23263329.1144836,0.0,1.0
2010-10-25,12.15,12.25,12.14,12.22,12380000,9.53079668472554,9.60923945579324,9.52295240761877,9.58570662447293,15782206.3543822,0.0,1.0
2010-10-26,12.09,12.195,11.965,12.05,11561600,9.48373102208492,9.56609593170601,9.3856775582503,9.45235391365784,14738897.9795497,0.0,1.0
2010-10-27,12.24,12.24,11.96,11.99,11833100,9.60139517868647,9.60139517868647,9.38175541969691,9.40528825101722,15085010.1786785,0.0,1.0
2010-10-28,12.25,12.29,12.14,12.18,12635800,9.60923945579324,9.64061656422032,9.52295240761877,9.55432951604585,16108303.9622538,0.0,1.0
2010-10-29,12.35,12.375,12.21,12.28,11137400,9.68768222686094,9.70729291962787,9.57786234736616,9.63277228711355,14198121.5711871,0.0,1.0
2010-11-01,12.37,12.44,12.17,12.36,16335500,9.70337078107448,9.75828072082187,9.54648523893908,9.69552650396771,20824736.017933,0.0,1.0
2010-11-02,12.48,12.5,12.32,12.42,11575000,9.78965782924895,9.80534638346249,9.66414939554063,9.74259216660833,14755980.4969284,0.0,1.0
2010-11-03,12.535,12.55,12.325,12.48,12324600,9.83280135333619,9.84456776899634,9.66807153409402,9.78965782924895,15711581.6183537,0.0,1.0
2010-11-04,12.89,12.89,12.64,12.65,16341100,10.1112731906265,10.1112731906265,9.91516626295727,9.92301054006404,20831874.9804196,0.0,1.0
2010-11-05,12.98,13.06,12.86,12.9,15163400,10.1818716845875,10.2446259014416,10.0877403593062,10.1191174677333,19330525.6731856,0.0,1.0
2010-11-08,12.8,12.99,12.77,12.94,16470300,10.0406746966656,10.1897159616942,10.0171418653453,10.1504945761604,20996581.0435041,0.0,1.0
2010-11-09,12.82,13.08,12.75,12.85,14443400,10.0563632508791,10.2603144556552,10.0014533111317,10.0798960821994,18412659.0677612,0.0,1.0
2010-11-10,12.85,12.89,12.62,12.85,15705600,10.0798960821994,10.1112731906265,9.89947770874373,10.0798960821994,20021730.2196596,0.0,1.0
2010-11-11,12.625,12.665,12.48,12.55,15040400,9.90339984729712,9.9347769557242,9.78965782924895,9.84456776899634,19173723.4614257,0.0,1.0
2010-11-12,12.59,12.74,12.525,12.53,14686500,9.87594487742342,9.99360903402497,9.82495707622942,9.8288792147828,18722566.5285649,0.0,1.0
2010-11-15,12.605,12.8,12.6,12.72,12628100,9.88771129308358,10.0406746966656,9.88378915453019,9.97792047981143,16098487.8888347,0.0,1.0
2010-11-16,12.46,12.69,12.41,12.49,17121600,9.77396927503541,9.95438764849112,9.73474788950156,9.79750210635572,21826867.8769943,0.0,1.0
2010-11-17,12.38,12.63,12.34,12.48,14793200,9.71121505818125,9.9073219858505,9.67983794975417,9.78965782924895,18858589.2602299,0.0,1.0
2010-11-18,12.65,12.85,12.5,12.56,21840500,9.92301054006404,10.0798960821994,9.80534638346249,9.85241204610311,27842591.105241,0.0,1.0
2010-11-19,12.5315,12.66,12.49,12.6,16923000,9.83005585634882,9.93085481717081,9.79750210635572,9.88378915453019,21573689.6716647,0.0,1.0
2010-11-22,12.53,12.61,12.34,12.35,15045100,9.88378915453019,9.94689395360142,9.73391525673604,9.74180335661994,19073161.1179297,0.07,1.0
2010-11-23,12.41,12.45,12.3,12.35,11613000,9.78913195592336,9.82068435545897,9.70236285720043,9.74180335661994,14722176.6596777,0.0,1.0
2010-11-24,12.585,12.71,12.42,12.48,11024600,9.92717370389166,10.0257749524404,9.79702005580726,9.84434865511068,13976242.9003946,0.0,1.0
2010-11-26,12.53,12.65,12.51,12.52,4026200,9.88378915453019,9.97844635313703,9.86801295476239,9.87590105464629,5104144.29236152,0.0,1.0
2010-11-29,12.52,12.56,12.35,12.44,16730700,9.87590105464629,9.9074534541819,9.74180335661994,9.81279625557507,21210050.894693,0.0,1.0
2010-11-30,12.425,12.5,12.3,12.39,13217200,9.80096410574921,9.86012485487849,9.70236285720043,9.77335575615555,16755873.0169889,0.0,1.0
2010-12-01,12.77,12.82,12.63,12.66,13969100,10.0731035517439,10.1125440511634,9.96267015336922,9.98633445302093,17709081.0278742,0.0,1.0
2010-12-02,12.91,13.0,12.62,12.74,12568700,10.1835369501185,10.2545298490736,9.95478205348532,10.0494392520922,15933748.5389211,0.0,1.0
2010-12-03,13.06,13.1,12.86,12.9,10377000,10.301858448377,10.3334108479127,10.144096450699,10.1756488502346,13155259.38151,0.0,1.0
2010-12-06,13.019,13.04,12.9,13.03,8239600,10.269517238853,10.2860822486092,10.1756488502346,10.2781941487253,10445608.0948145,0.0,1.0
2010-12-07,12.99,13.2,12.98,13.15,12500200,10.2466417491897,10.4122918467517,10.2387536493058,10.3728513473322,15846908.8677606,0.0,1.0
2010-12-08,13.04,13.1,12.99,12.99,10391400,10.2860822486092,10.3334108479127,10.2466417491897,10.2466417491897,13173514.7284401,0.0,1.0
2010-12-09,13.28,13.3,13.12,13.12,11491800,10.4753966458229,10.4911728455907,10.3491870476805,10.3491870476805,14568527.4896826,0.0,1.0
2010-12-10,13.36,13.39,13.2,13.3,9901400,10.5385014448941,10.5621657445458,10.4122918467517,10.4911728455907,12552325.8398461,0.0,1.0
2010-12-13,13.215,13.4,13.21,13.39,9473800,10.4241239965775,10.5700538444297,10.4201799466356,10.5621657445458,12010243.454616,0.0,1.0
2010-12-14,13.3,13.31,13.18,13.25,9573500,10.4911728455907,10.4990609454746,10.3965156469839,10.4517323461712,12136636.3774584,0.0,1.0
2010-12-15,13.2,13.38,13.15,13.27,10142800,10.4122918467517,10.5542776446619,10.3728513473322,10.467508545939,12858356.4474105,0.0,1.0
2010-12-16,13.375,13.4,13.18,13.25,8376200,10.55033359472,10.5700538444297,10.3965156469839,10.4517323461712,10618780.3441653,0.0,1.0
2010-12-17,13.61,13.72,13.44,13.44,19690500,10.7357039419917,10.8224730407146,10.6016062439653,10.6016062439653,24962285.3282859,0.0,1.0
2010-12-20,13.6,13.8,13.57,13.6,12477100,10.7278158421078,10.8855778397858,10.7041515424561,10.7278158421078,15817624.2487268,0.0,1.0
2010-12-21,13.91,13.96,13.64,13.65,14591600,10.9723469385088,11.0117874379283,10.7593682416434,10.7672563415273,18498244.4628737,0.0,1.0
2010-12-22,14.0,14.02,13.78,13.85,9699300,11.0433398374639,11.0591160372317,10.869801640018,10.9250183392054,12296117.1166117,0.0,1.0
2010-12-23,14.0,14.095,13.96,13.98,6675900,11.0433398374639,11.118276786361,11.0117874379283,11.0275636376961,8463254.9007442,0.0,1.0
2010-12-27,14.08,14.13,13.91,13.92,6401500,11.1064446365351,11.1458851359546,10.9723469385088,10.9802350383927,8115389.12313158,0.0,1.0
2010-12-28,14.1,14.14,14.02,14.02,6992500,11.1222208363029,11.1537732358385,11.0591160372317,11.0591160372317,8864618.98672148,0.0,1.0
2010-12-29,14.12,14.16,14.05,14.16,5993600,11.1379970360707,11.1695494356063,11.0827803368834,11.1695494356063,7598281.06668772,0.0,1.0
2010-12-30,14.13,14.195,14.07,14.13,5649900,11.1458851359546,11.1971577852,11.0985565366512,11.1458851359546,7162561.43197394,0.0,1.0
2010-12-31,14.05,14.15,14.0,14.13,5660500,11.0827803368834,11.1616613357224,11.0433398374639,11.1458851359546,7175999.39568636,0.0,1.0
2011-01-03,14.06,14.2889,14.01,14.13,10943700,11.0906684367673,11.2712270431099,11.0512279373478,11.1458851359546,13873683.3471554,0.0,1.0
2011-01-04,13.97,14.1,13.91,14.06,16518700,11.0196755378122,11.1222208363029,10.9723469385088,11.0906684367673,20941291.6204442,0.0,1.0
2011-01-05,13.76,13.93,13.72,13.82,24401300,10.8540254402502,10.9881231382766,10.8224730407146,10.9013540395537,30934319.2392831,0.0,1.0
2011-01-06,13.89,14.1,13.8,13.82,18942300,10.956570738741,11.1222208363029,10.8855778397858,10.9013540395537,24013767.9273755,0.0,1.0
2011-01-07,13.96,14.03,13.79,13.93,10838300,11.0117874379283,11.0670041371156,10.8776897399019,10.9881231382766,13740064.3494863,0.0,1.0
2011-01-10,13.77,13.94,13.68,13.89,15011300,10.8619135401341,10.9960112381605,10.790920641179,10.956570738741,19030311.761941,0.0,1.0
2011-01-11,14.08,14.1,13.84,13.87,17290200,11.1064446365351,11.1222208363029,10.9171302393215,10.9407945389732,21919347.1868733,0.0,1.0
2011-01-12,14.255,14.3,14.07,14.17,8612100,11.2444863845034,11.279982833981,11.0985565366512,11.1774375354903,10917838.4233885,0.0,1.0
2011-01-13,14.24,14.34,14.2,14.28,9322400,11.2326542346776,11.3115352335166,11.201101835142,11.2642066342132,11818308.7653646,0.0,1.0
2011-01-14,15.315,15.32,14.57,14.64,36689800,12.0806249721971,12.0845690221391,11.4929615308464,11.5481782300337,46512849.1525225,0.0,1.0
2011-01-18,15.2,15.35,14.99,15.26,33814200,11.9899118235322,12.1082333217908,11.8242617259703,12.0372404228357,42867357.7891738,0.0,1.0
2011-01-19,15.23,15.35,15.09,15.14,27347900,12.0135761231839,12.1082333217908,11.9031427248093,11.9425832242288,34669819.6048567,0.0,1.0
2011-01-20,15.055,15.23,14.71,15.23,21092300,11.8755343752156,12.0135761231839,11.603394929221,12.0135761231839,26739392.6426351,0.0,1.0
2011-01-21,15.01,15.19,14.97,15.17,12815900,11.8400379257381,11.9820237236483,11.8084855262025,11.9662475238805,16247131.9945547,0.0,1.0
2011-01-24,15.365,15.4,15.0,15.09,14403900,12.1200654716166,12.1476738212103,11.8321498258542,11.9031427248093,18260291.0865696,0.0,1.0
2011-01-25,15.37,15.4,15.13,15.29,18445600,12.1240095215586,12.1476738212103,11.9346951243449,12.0609047224874,23384085.2315294,0.0,1.0
2011-01-26,15.46,15.57,15.31,15.35,13248200,12.1950024205137,12.2817715192366,12.0766809222552,12.1082333217908,16795172.7221857,0.0,1.0
2011-01-27,16.1,16.15,15.45,15.45,24319000,12.6998408130835,12.739281312503,12.1871143206298,12.1871143206298,30829984.8606477,0.0,1.0
2011-01-28,15.77,16.25,15.6695,16.2,24074100,12.4395335169147,12.818162311342,12.3602581130815,12.7787218119225,30519517.1895933,0.0,1.0
2011-01-31,15.69,16.13,15.62,15.87,24068000,12.3764287178435,12.7235051127352,12.3212120186562,12.5184145157537,30511784.0217964,0.0,1.0
2011-02-01,16.22,16.27,15.69,15.8,21935800,12.7944980116903,12.8339385111098,12.3764287178435,12.4631978165664,27808724.9437147,0.0,1.0
2011-02-02,16.35,16.52,16.15,16.16,22846900,12.8970433101811,13.0311410082074,12.739281312503,12.7471694123869,28963755.9567717,0.0,1.0
2011-02-03,16.14,16.34,15.99,16.34,20212200,12.7313932126191,12.8891552102972,12.6130717143606,12.8891552102972,25623661.3347746,0.0,1.0
2011-02-04,16.49,16.5,16.02,16.16,15018800,13.0074767085557,13.0153648084396,12.6367360140123,12.7471694123869,19039819.7551337,0.0,1.0
2011-02-07,16.39,16.67,16.27,16.52,15425000,12.9285957097167,13.1494625064659,12.8339385111098,13.0311410082074,19554772.6664538,0.0,1.0
2011-02-08,16.16,16.43,16.07,16.39,16694100,12.7471694123869,12.9601481092523,12.6761765134318,12.9285957097167,21163651.8879123,0.0,1.0
2011-02-09,15.865,16.1,15.77,16.09,20651800,12.5144704658118,12.6998408130835,12.4395335169147,12.6919527131996,26180956.5091132,0.0,1.0
2011-02-10,16.12,16.14,15.66,15.76,19010900,12.7156170128513,12.7313932126191,12.3527644181918,12.4316454170308,24100734.3717788,0.0,1.0
2011-02-11,16.01,16.15,15.9,16.04,12939900,12.6288479141284,12.739281312503,12.5420788154054,12.6525122137801,16404330.8153417,0.0,1.0
2011-02-14,16.2,16.22,15.98,16.01,12982800,12.7787218119225,12.7944980116903,12.6051836144767,12.6288479141284,16458716.5364044,0.0,1.0
2011-02-15,16.12,16.22,16.01,16.19,12138900,12.7156170128513,12.7944980116903,12.6288479141284,12.7708337120386,15388877.1423544,0.0,1.0
2011-02-16,16.349,16.57,16.14,16.22,18176100,12.8962545001927,13.0705815076269,12.7313932126191,12.7944980116903,23042431.3428027,0.0,1.0
2011-02-17,16.42,16.54,16.18,16.31,13520600,12.9522600093684,13.0469172079752,12.7629456121547,12.8654909106454,17140503.0349469,0.0,1.0
2011-02-18,16.465,16.501,16.27,16.49,12380200,12.9877564588459,13.016153618428,12.8339385111098,13.0074767085557,15694780.9766763,0.0,1.0
2011-02-22,15.66,16.27,15.62,16.26,25417700,12.3527644181918,12.8339385111098,12.3212120186562,12.8260504112259,32222842.4767665,0.0,1.0
2011-02-23,15.64,16.04,15.45,15.82,24399900,12.336988218424,12.6525122137801,12.1871143206298,12.4789740163342,30932544.4138869,0.0,1.0
2011-02-24,15.83,15.87,15.52,15.69,18660300,12.4868621162181,12.5184145157537,12.2423310198171,12.3764287178435,23656267.3833277,0.0,1.0
2011-02-25,16.12,16.15,15.71,16.1,20071400,12.7156170128513,12.739281312503,12.3922049176113,12.6998408130835,25445164.6092358,0.0,1.0
2011-02-28,16.43,16.54,16.125,16.13,26338800,13.0153648084396,13.1025035868284,12.7737527410888,12.7777135946519,33248893.9318391,0.07,1.0
2011-03-01,16.2,16.75,16.16,16.55,34048400,12.8331655445357,13.2688594364798,12.8014787160307,13.1104252939547,42981139.6171743,0.0,1.0
2011-03-02,16.42,16.465,16.12,16.12,19128000,13.0074431013133,13.0430907833815,12.7697918875256,12.7697918875256,24146310.5049669,0.0,1.0
2011-03-03,16.85,16.93,16.49,16.49,17570800,13.3480765077424,13.4114501647524,13.0628950511971,13.0628950511971,22180572.5962291,0.0,1.0
2011-03-04,16.73,16.87,16.58,16.84,14204700,13.2530160222273,13.3639199219949,13.1341904153334,13.3401548006161,17931362.2349384,0.0,1.0
2011-03-07,15.96,16.77,15.74,16.77,24768000,12.6430445735055,13.2847028507323,12.4687670167279,13.2847028507323,31265988.0064314,0.0,1.0
2011-03-08,15.79,16.0,15.67,15.98,28212900,12.5083755523592,12.6747314020106,12.4133150668441,12.6588879877581,35614671.8760757,0.0,1.0
2011-03-09,15.3,15.765,15.16,15.73,32174600,12.1202119031726,12.4885712845435,12.009308003405,12.4608453096016,40615740.3791878,0.0,1.0
2011-03-10,14.96,15.23,14.93,15.08,23029200,11.8508738608799,12.0647599532888,11.8271087395011,11.945934346395,29071006.5809797,0.0,1.0
2011-03-11,15.0,15.24,14.77,14.88,16362700,11.8825606893849,12.0726816604151,11.700361425481,11.7875002038698,20655522.5271654,0.0,1.0
2011-03-14,14.96,15.09,14.81,14.93,15936300,11.8508738608799,11.9538560535212,11.732048253986,11.8271087395011,20117254.710388,0.0,1.0
2011-03-15,14.88,14.96,14.25,14.48,21222000,11.7875002038698,11.8508738608799,11.2884326549157,11.4706319188196,26789680.1305106,0.0,1.0
2011-03-16,14.455,14.94,14.36,14.78,24530800,11.4508276510039,11.8350304466274,11.3755714333045,11.7082831326073,30966557.5980364,0.0,1.0
2011-03-17,14.83,14.97,14.67,14.68,15750300,11.7478916682385,11.8587955680061,11.6211443542184,11.6290660613447,19882456.8353398,0.0,1.0
2011-03-18,14.84,15.1,14.78,15.06,19567600,11.7558133753648,11.9617777606475,11.7082831326073,11.9300909321424,24701241.3967476,0.0,1.0
2011-03-21,15.21,15.36,15.0498,15.1,13053300,12.0489165390363,12.1677421459301,11.9220107908737,11.9617777606475,16477887.6471394,0.0,1.0
2011-03-22,15.11,15.28,15.05,15.16,10673300,11.9696994677737,12.1043684889201,11.9221692250162,12.009308003405,13473484.7298548,0.0,1.0
2011-03-23,15.16,15.21,14.81,15.05,17119100,12.009308003405,12.0489165390363,11.732048253986,11.9221692250162,21610367.2190285,0.0,1.0
2011-03-24,15.44,15.46,15.13,15.31,14958900,12.2311158029402,12.2469592171927,11.9855428820262,12.1281336102989,18883429.7476342,0.0,1.0
2011-03-25,15.43,15.59,15.35,15.43,13937100,12.2231940958139,12.349941409834,12.1598204388039,12.2231940958139,17593556.259869,0.0,1.0
2011-03-28,15.47,15.55,15.38,15.44,11868500,12.254880924319,12.318254581329,12.1835855601827,12.2311158029402,14982250.4301651,0.0,1.0
2011-03-29,15.7,15.82,15.37,15.41,16816500,12.4370801882229,12.5321406737379,12.1756638530564,12.2073506815614,21228378.8481165,0.0,1.0
2011-03-30,15.73,15.889,15.56,15.76,11390500,12.4608453096016,12.5868004529091,12.3261762884553,12.4846104309804,14378845.1383744,0.0,1.0
2011-03-31,15.62,15.86,15.59,15.74,11448600,12.3737065312128,12.563827502243,12.349941409834,12.4687670167279,14452187.9154728,0.0,1.0
2011-04-01,15.53,15.85,15.46,15.81,12739400,12.3024111670765,12.5559057951167,12.2469592171927,12.5242189666117,16081634.6741413,0.0,1.0
2011-04-04,15.4,15.58,15.26,15.53,21009900,12.1994289744352,12.3420197027078,12.0885250746676,12.3024111670765,26521934.8117054,0.0,1.0
2011-04-05,15.53,15.62,15.38,15.4,13785600,12.3024111670765,12.3737065312128,12.1835855601827,12.1994289744352,17402309.6035796,0.0,1.0
2011-04-06,15.75,15.85,15.54,15.61,13351600,12.4766887238541,12.5559057951167,12.3103328742028,12.3657848240866,16854447.8951336,0.0,1.0
2011-04-07,15.5,15.69,15.24,15.67,18218500,12.2786460456977,12.4291584810966,12.0726816604151,12.4133150668441,22998199.3901473,0.0,1.0
2011-04-08,15.31,15.64,15.26,15.57,10591800,12.1281336102989,12.3895499454653,12.0885250746676,12.3340979955815,13370602.8652502,0.0,1.0
2011-04-11,15.33,15.4,15.17,15.33,12408700,12.1439770245514,12.1994289744352,12.0172297105313,12.1439770245514,15664174.1511387,0.0,1.0
2011-04-12,15.03,15.24,14.89,15.2,17063400,11.9063258107637,12.0726816604151,11.7954219109961,12.04099483191,21540054.0919306,0.0,1.0
2011-04-13,14.88,15.14,14.82,15.08,16177000,11.7875002038698,11.9934645891525,11.7399699611123,11.945934346395,20421103.3583672,0.0,1.0
2011-04-14,14.78,14.85,14.66,14.73,19631400,11.7082831326073,11.7637350824911,11.6132226470922,11.668674596976,24781779.5925974,0.0,1.0
2011-04-15,14.72,14.9,14.62,14.86,19034200,11.6607528898497,11.8033436181223,11.5815358185872,11.7716567896173,24027901.6841091,0.0,1.0
2011-04-18,14.48,14.6,14.41,14.56,19711100,11.4706319188196,11.5656924043346,11.4151799689358,11.5340055758296,24882389.2197014,0.0,1.0
2011-04-19,14.605,14.77,14.47,14.47,14145500,11.5696532578978,11.700361425481,11.4627102116933,11.4627102116933,17856630.8682563,0.0,1.0
2011-04-20,15.28,15.44,15.13,15.15,18697000,12.1043684889201,12.2311158029402,11.9855428820262,12.0013862962788,23602235.8590215,0.0,1.0
2011-04-21,15.25,15.26,15.01,15.19,12822500,12.0806033675413,12.0885250746676,11.8904823965112,12.0330731247838,16186536.3054128,0.0,1.0
2011-04-25,15.3,15.31,15.13,15.27,11308500,12.1202119031726,12.1281336102989,11.9855428820262,12.0964467817938,14275332.0966864,0.0,1.0
2011-04-26,15.61,15.61,15.3,15.34,16597600,12.3657848240866,12.3657848240866,12.1202119031726,12.1518987316776,20952049.5209763,0.0,1.0
2011-04-27,15.92,15.97,15.6,15.61,16734000,12.6113577450005,12.6509662806318,12.3578631169603,12.3657848240866,21124234.6293452,0.0,1.0
2011-04-28,15.69,15.95,15.5,15.89,21704300,12.4291584810966,12.6351228663793,12.2786460456977,12.5875926236217,27398513.5452191,0.0,1.0
2011-04-29,15.69,15.76,15.46,15.76,29186300,12.4291584810966,12.4846104309804,12.2469592171927,12.4846104309804,36843447.4221619,0.0,1.0
2011-05-02,15.15,15.4906,15.1,15.34,23471800,12.0013862962788,12.2711996409991,11.9617777606475,12.1518987316776,29629724.5352612,0.0,1.0
2011-05-03,15.24,15.26,15.03,15.13,16800000,12.0726816604151,12.0885250746676,11.9063258107637,11.9855428820262,21207550.0043622,0.0,1.0
2011-05-04,15.09,15.9,14.87,15.88,35295800,11.9538560535212,12.595514330748,11.7795784967436,12.5796709164955,44555800.2049983,0.0,1.0
2011-05-05,14.96,15.28,14.82,15.05,25298800,11.8508738608799,12.1043684889201,11.7399699611123,11.9221692250162,31936045.5982357,0.0,1.0
2011-05-06,15.23,15.44,15.15,15.23,16860400,12.0647599532888,12.2311158029402,12.0013862962788,12.0647599532888,21283796.1960446,0.0,1.0
2011-05-09,15.04,15.23,15.01,15.2,14623800,11.9142475178899,12.0647599532888,11.8904823965112,12.04099483191,18460414.8662973,0.0,1.0
2011-05-10,15.06,15.17,14.98,15.14,16187800,11.9300909321424,12.0172297105313,11.8667172751324,11.9934645891525,20434736.7833701,0.0,1.0
2011-05-11,14.92,15.07,14.83,15.07,16500000,11.8191870323749,11.9380126392687,11.7478916682385,11.9380126392687,20828843.7542843,0.0,1.0
2011-05-12,15.09,15.15,14.89,14.91,17600000,11.9538560535212,12.0013862962788,11.7954219109961,11.8112653252486,22217433.3379034,0.0,1.0
2011-05-13,14.8,15.09,14.78,15.04,15158700,11.7241265468598,11.9538560535212,11.7082831326073,11.9142475178899,19135648.1101861,0.0,1.0
2011-05-16,14.52,14.8,14.5,14.8,17248200,11.5023187473246,11.7241265468598,11.4864753330721,11.7241265468598,21773337.1419786,0.0,1.0
2011-05-17,14.31,14.53,14.26,14.52,23388200,11.3359628976732,11.5102404544508,11.2963543620419,11.5023187473246,29524191.7269063,0.0,1.0
2011-05-18,14.5,14.55,14.28,14.3,17221900,11.4864753330721,11.5260838687034,11.3121977762944,11.3280411905469,21740137.2273885,0.0,1.0
2011-05-19,14.33,14.5,14.09,14.2,19202300,11.3518063119257,11.4864753330721,11.1616853408956,11.2488241192844,24240103.4195694,0.0,1.0
2011-05-20,14.09,14.355,14.05,14.28,17189500,11.1616853408956,11.3716105797414,11.1299985123905,11.3121977762944,21699236.95238,0.0,1.0
2011-05-23,13.79,13.93,13.72,13.92,21100000,10.9240341271079,11.0349380268754,10.8685821772241,11.0270163197492,26635672.9221454,0.0,1.0
2011-05-24,13.71,13.92,13.65,13.83,25015700,10.8606604700978,11.0270163197492,10.8131302273403,10.9557209556129,31578673.1335789,0.0,1.0
2011-05-25,13.86,13.91,13.36,13.42,27067900,10.9794860769917,11.0190946126229,10.5834007206788,10.6309309634364,34169276.354945,0.0,1.0
2011-05-26,13.64,13.81,13.5,13.8,16979800,10.805208520214,10.9398775413604,10.6943046204464,10.9319558342341,21434521.2835757,0.0,1.0
2011-05-27,13.43,13.66,13.41,13.58,17064500,10.7022263275727,10.8855109184395,10.6862885370625,10.8217597563989,21413884.1756281,0.08,1.0
2011-05-31,13.78,13.78,13.5,13.51,15690400,10.9811376615005,10.9811376615005,10.7580085943582,10.7659774896133,19689554.8225425,0.0,1.0
2011-06-01,13.08,13.75,13.08,13.74,41485700,10.4233149936449,10.9572309757352,10.4233149936449,10.9492620804802,52059537.3286563,0.0,1.0
2011-06-02,13.15,13.31,13.05,13.05,26164300,10.4790972604304,10.6065995845117,10.3994083078796,10.3994083078796,32833032.8891201,0.0,1.0
2011-06-03,12.96,13.15,12.93,13.04,14818800,10.3276882505839,10.4790972604304,10.3037815648187,10.3914394126245,18595802.2105423,0.0,1.0
2011-06-06,12.89,13.05,12.86,12.98,11463700,10.2719059837983,10.3994083078796,10.2479992980331,10.3436260410941,14385557.3866301,0.0,1.0
2011-06-07,13.03,13.24,12.99,13.0,19150800,10.3834705173695,10.5508173177261,10.3515949363491,10.3595638316042,24031938.4142881,0.0,1.0
2011-06-08,12.73,12.99,12.69,12.96,15379000,10.1444036597171,10.3515949363491,10.1125280786967,10.3276882505839,19298785.4749325,0.0,1.0
2011-06-09,12.78,13.0,12.735,12.8,17881400,10.1842481359925,10.3595638316042,10.1483881073446,10.2001859265026,22438994.9015838,0.0,1.0
2011-06-10,12.58,12.78,12.43,12.75,16247000,10.0248702308909,10.1842481359925,9.90533680206465,10.1603414502272,20388020.5222204,0.0,1.0
2011-06-13,12.48,12.69,12.4,12.67,11304900,9.94518127834005,10.1125280786967,9.88143011629941,10.0965902881866,14186282.5876562,0.0,1.0
2011-06-14,12.7,12.83,12.57,12.57,17633100,10.1204969739518,10.2240926122679,10.0169013356358,10.0169013356358,22127408.4243471,0.0,1.0
2011-06-15,12.57,12.77,12.5001,12.58,16768900,10.0169013356358,10.1762792407374,9.96119875780276,10.0248702308909,21042941.9175886,0.0,1.0
2011-06-16,12.465,12.62,12.36,12.57,15158000,9.93322793545743,10.0567458119112,9.84955453527909,10.0169013356358,19021457.1967636,0.0,1.0
2011-06-17,12.41,12.62,12.26,12.6,15527900,9.88939901155449,10.0567458119112,9.76986558272829,10.040808021401,19485636.9709477,0.0,1.0
2011-06-20,12.415,12.57,12.35,12.4,15531500,9.89338345918203,10.0169013356358,9.84158564002401,9.88143011629941,19490154.53566,0.0,1.0
2011-06-21,12.68,12.76,12.4,12.46,12415400,10.1045591834417,10.1683103454823,9.88143011629941,9.92924348782989,15579825.8134779,0.0,1.0
2011-06-22,12.58,12.75,12.58,12.6,9896800,10.0248702308909,10.1603414502272,10.0248702308909,10.040808021401,12419287.3456214,0.0,1.0
2011-06-23,12.76,12.79,12.33,12.44,17001400,10.1683103454823,10.1922170312475,9.82564784951385,9.91330569731973,21334701.3052551,0.0,1.0
2011-06-24,12.4,12.76,12.3944,12.71,34190200,9.88143011629941,10.1683103454823,9.87696753495657,10.1284658692069,42904566.9513648,0.0,1.0
2011-06-27,12.66,12.75,12.32,12.4,17841100,10.0886213929315,10.1603414502272,9.81767895425877,9.88143011629941,22388423.2743884,0.0,1.0
2011-06-28,12.71,12.73,12.52,12.69,12299900,10.1284658692069,10.1444036597171,9.97705685936037,10.1125280786967,15434887.2789598,0.0,1.0
2011-06-29,12.67,12.8,12.59,12.73,13868400,10.0965902881866,10.2001859265026,10.0328391261459,10.1444036597171,17403165.1265072,0.0,1.0
2011-06-30,13.01,13.08,12.71,12.73,18352500,10.3675327268593,10.4233149936449,10.1284658692069,10.1444036597171,23030168.4393458,0.0,1.0
2011-07-01,13.29,13.31,12.88,13.01,11675100,10.5906617940015,10.6065995845117,10.2639370885433,10.3675327268593,14650838.8255664,0.0,1.0
2011-07-05,13.09,13.3,13.0,13.29,12813000,10.4312838888999,10.5986306892566,10.3595638316042,10.5906617940015,16078765.7383648,0.0,1.0
2011-07-06,13.04,13.08,12.83,13.05,13686000,10.3914394126245,10.4233149936449,10.2240926122679,10.3994083078796,17174275.1810864,0.0,1.0
2011-07-07,13.435,13.52,13.125,13.14,16123800,10.7062107752002,10.7739463848684,10.4591750222927,10.4711283651753,20233419.4187345,0.0,1.0
2011-07-08,13.1,13.31,13.0,13.22,14697400,10.439252784155,10.6065995845117,10.3595638316042,10.534879527216,18443459.8894125,0.0,1.0
2011-07-11,12.98,13.45,12.92,13.02,19567300,10.3436260410941,10.7181641180828,10.2958126695636,10.3755016221144,24554595.5539142,0.0,1.0
2011-07-12,12.64,12.88,12.52,12.88,28255900,10.0726836024213,10.2639370885433,9.97705685936037,10.2639370885433,35457737.9869399,0.0,1.0
2011-07-13,12.44,12.73,12.41,12.72,21473000,9.91330569731973,10.1444036597171,9.88939901155449,10.136434764462,26946018.6295095,0.0,1.0
2011-07-14,12.27,12.64,12.24,12.45,23025700,9.77783447798337,10.0726836024213,9.75392779221813,9.92127459257481,28894469.3874864,0.0,1.0
2011-07-15,12.45,12.49,12.18,12.26,20020800,9.92127459257481,9.95315017359513,9.70611442068765,9.76986558272829,25123683.2197496,0.0,1.0
2011-07-18,12.3,12.53,12.23,12.36,20060700,9.80174116374861,9.98502575461545,9.74595889696305,9.84955453527909,25173752.8953104,0.0,1.0
2011-07-19,12.66,12.72,12.39,12.39,13042400,10.0886213929315,10.136434764462,9.87346122104433,9.87346122104433,16366635.0008622,0.0,1.0
2011-07-20,12.69,12.79,12.57,12.7,13474600,10.1125280786967,10.1922170312475,10.0169013356358,10.1204969739518,16908993.7421501,0.0,1.0
2011-07-21,12.925,12.99,12.58,12.64,14268700,10.2997971171911,10.3515949363491,10.0248702308909,10.0726836024213,17905493.2249282,0.0,1.0
2011-07-22,13.15,13.21,12.89,12.96,17464100,10.4790972604304,10.5269106319609,10.2719059837983,10.3276882505839,21915333.8586885,0.0,1.0
2011-07-25,13.1,13.2,12.92,13.0,12042600,10.439252784155,10.5189417367058,10.2958126695636,10.3595638316042,15112006.8899423,0.0,1.0
2011-07-26,13.1,13.27,13.06,13.15,10203000,10.439252784155,10.5747240034914,10.4073772031347,10.4790972604304,12803531.3219804,0.0,1.0
2011-07-27,12.64,12.99,12.6,12.97,21146800,10.0726836024213,10.3515949363491,10.040808021401,10.335657145839,26536677.0714159,0.0,1.0
2011-07-28,12.48,12.71,12.37,12.61,15867400,9.94518127834005,10.1284658692069,9.85752343053417,10.0487769166561,19911668.420895,0.0,1.0
2011-07-29,12.32,12.5471,12.24,12.38,20689500,9.81767895425877,9.99865256550164,9.75392779221813,9.86549232578925,25962820.8650508,0.0,1.0
2011-08-01,12.33,12.6,12.12,12.5,16794300,9.82564784951385,10.040808021401,9.65830104915717,9.96111906885021,21074815.8463918,0.0,1.0
2011-08-02,12.08,12.25,12.02,12.19,18050400,9.62642546813685,9.76189668747321,9.57861209660637,9.71408331594273,22651069.4672425,0.0,1.0
2011-08-03,12.21,12.24,11.88,12.08,19515900,9.73002110645289,9.75392779221813,9.46704756303524,9.62642546813685,24490094.768856,0.0,1.0
2011-08-04,11.48,12.02,11.48,12.02,29740000,9.14829175283204,9.57861209660637,9.14829175283204,9.57861209660637,37320104.0395665,0.0,1.0
2011-08-05,11.44,11.93,11.1,11.64,31988000,9.11641617181171,9.50689203931064,8.84547373313899,9.27579407691332,40141072.2265519,0.0,1.0
2011-08-08,11.09,11.5,11.01,11.13,34939400,8.83750483788391,9.1642295433422,8.77375367584327,8.86938041890423,43844722.3631483,0.0,1.0
2011-08-09,11.44,11.46,10.85,11.2,34263800,9.11641617181171,9.13235396232188,8.64625135176198,8.92516268568979,42996926.0521486,0.0,1.0
2011-08-10,11.25,11.58,11.09,11.27,34632000,8.96500716196519,9.22798070538284,8.83750483788391,8.98094495247535,43458972.5318853,0.0,1.0
2011-08-11,11.72,11.87,11.23,11.31,30026000,9.33954523895396,9.45907866778016,8.94906937145503,9.01282053349567,37678999.4583734,0.0,1.0
2011-08-12,11.6,11.95,11.535,11.75,16471100,9.243918495893,9.5228298298208,9.19212067673498,9.3634519247192,20669238.9255583,0.0,1.0
2011-08-15,11.87,11.87,11.58,11.63,10950200,9.45907866778016,9.45907866778016,9.22798070538284,9.26782518165824,13741176.9755905,0.0,1.0
2011-08-16,11.68,11.865,11.52,11.73,13342400,9.30766965793364,9.45509422015262,9.18016733385236,9.34751413420904,16743098.7268834,0.0,1.0
2011-08-17,11.62,11.95,11.495,11.71,10676700,9.25985628640316,9.5228298298208,9.16024509571466,9.33157634369888,13397967.5453678,0.0,1.0
2011-08-18,10.99,11.3,10.88,11.28,17854900,8.75781588533311,9.00485163824059,8.67015803752723,8.98891384773043,22405740.6057853,0.0,1.0
2011-08-19,10.82,11.18,10.8,10.87,16116600,8.62234466599675,8.90922489517963,8.60640687548658,8.66218914227215,20224384.2893099,0.0,1.0
2011-08-22,10.86,11.125,10.8102,11.01,13481900,8.65422024701707,8.86539597127669,8.61453514864677,8.77375367584327,16918154.3594832,0.0,1.0
2011-08-23,11.44,11.44,10.8,10.81,16136100,9.11641617181171,9.11641617181171,8.60640687548658,8.61437577074167,20248854.4315013,0.0,1.0
2011-08-24,11.36,11.44,11.07,11.39,16652700,9.05266500977107,9.11641617181171,8.82156704737375,9.07657169553631,20897124.9677098,0.0,1.0
2011-08-25,10.81,11.09,10.8,10.84,21521400,8.61437577074167,8.83750483788391,8.60640687548658,8.63828245650691,27006754.7773076,0.0,1.0
2011-08-26,11.06,11.07,10.62,10.75,15078000,8.81359815211867,8.82156704737375,8.46296676089514,8.56656239921118,18921066.8698246,0.0,1.0
2011-08-29,11.385,11.41,11.09,11.11,11015100,9.13633840994942,9.15640063746358,8.8996041252823,8.91565390729363,13726167.7351435,0.08,1.0
2011-08-30,11.42,11.5,11.23,11.3,14408300,9.16442552846924,9.22862465651456,9.01195259936161,9.06812683640126,17954511.7682334,0.0,1.0
2011-08-31,11.32,11.63,11.272,11.52,14787800,9.08417661841259,9.3329482395882,9.0456571415854,9.24467443852589,18427415.3874005,0.0,1.0
2011-09-01,11.06,11.43,11.06,11.38,12294800,8.87552945226531,9.17245041947491,8.87552945226531,9.13232596444658,15320831.1381687,0.0,1.0
2011-09-02,10.84,10.96,10.8,10.89,11990900,8.69898185014068,8.79528054220866,8.66688228611802,8.73910630516901,14942134.405982,0.0,1.0
2011-09-06,10.67,10.71,10.5,10.58,16793000,8.56255870304438,8.59465826706704,8.42613555594808,8.4903346839934,20926140.9134974,0.0,1.0
2011-09-07,11.09,11.09,10.86,10.87,18919300,8.8996041252823,8.8996041252823,8.71503163215201,8.72305652315768,23575771.9159609,0.0,1.0
2011-09-08,10.85,11.24,10.83,11.02,17079600,8.70700674114635,9.01997749036727,8.69095695913502,8.84342988824265,21283279.7204889,0.0,1.0
2011-09-09,10.725,11.11,10.67,10.691,18458800,8.60669560357553,8.91565390729363,8.56255870304438,8.57941097415627,23001932.3464578,0.0,1.0
2011-09-12,10.86,10.87,10.62,10.7519,17445000,8.71503163215201,8.72305652315768,8.52243424801605,8.62828256038077,21738613.0075604,0.0,1.0
2011-09-13,11.02,11.07,10.9,10.93,22218100,8.84342988824265,8.88355434327097,8.74713119617467,8.77120586919166,27686481.9526098,0.0,1.0
2011-09-14,11.245,11.38,11.01,11.07,24538400,9.02398993587011,9.13232596444658,8.83540499723698,8.88355434327097,30577860.7867423,0.0,1.0
2011-09-15,11.67,11.71,11.46,11.62,20687600,9.36504780361086,9.39714736763352,9.1965250924919,9.32492334858254,25779290.9403959,0.0,1.0
2011-09-16,11.57,11.79,11.5,11.69,17112700,9.28479889355421,9.46134649567884,9.22862465651456,9.38109758562219,21324526.3866139,0.0,1.0
2011-09-19,11.23,11.3,11.1,11.2,13675400,9.01195259936161,9.06812683640126,8.90762901628797,8.98787792634461,17041228.3361187,0.0,1.0
2011-09-20,11.13,11.47,11.095,11.21,13160600,8.93170368930496,9.20454998349757,8.90361657078513,8.99590281735028,16399724.2962052,0.0,1.0
2011-09-21,10.85,11.25,10.85,11.15,17630200,8.70700674114635,9.02800238137294,8.70700674114635,8.94775347131629,21969394.9582053,0.0,1.0
2011-09-22,10.36,10.665,10.21,10.65,25528200,8.31378708186877,8.55854625754155,8.1934137167838,8.54650892103305,31811273.177392,0.0,1.0
2011-09-23,10.59,10.78,10.19,10.26,17181000,8.49835957499906,8.65083250410669,8.17736393477247,8.23353817181212,21409636.5768355,0.0,1.0
2011-09-26,10.38,10.68,10.2,10.65,25063600,8.3298368638801,8.57058359405004,8.18538882577813,8.54650892103305,31232324.5042299,0.0,1.0
2011-09-27,10.79,11.11,10.5,10.58,25223100,8.65885739511236,8.91565390729363,8.42613555594808,8.4903346839934,31431081.0977929,0.0,1.0
2011-09-28,10.605,10.93,10.55,10.86,19060600,8.51039691150756,8.77120586919166,8.4662600109764,8.71503163215201,23751849.0737693,0.0,1.0
2011-09-29,10.62,10.81,10.4,10.78,25321100,8.52243424801605,8.67490717712369,8.34588664589143,8.65083250410669,31553201.1364711,0.0,1.0
2011-09-30,10.355,10.66,10.35,10.54,18089800,8.30977463636594,8.55453381203871,8.3057621908631,8.45823511997074,22542113.0171491,0.0,1.0
2011-10-03,9.85,10.42,9.85,10.27,24505000,7.90451764057986,8.36193642790276,7.90451764057986,8.24156306281779,30536240.2837643,0.0,1.0
2011-10-04,10.27,10.27,9.7,9.7,23364700,8.24156306281779,8.24156306281779,7.78414427549489,7.78414427549489,29115286.4051445,0.0,1.0
2011-10-05,10.585,10.6,10.08,10.26,16704500,8.49434712949623,8.50638446600473,8.08909013371015,8.23353817181212,20815859.0418339,0.0,1.0
2011-10-06,10.75,10.82,10.45,10.65,18381800,8.6267578310897,8.68293206812935,8.38601110091975,8.54650892103305,22905980.8874963,0.0,1.0
2011-10-07,10.71,10.95,10.6,10.82,16191300,8.59465826706704,8.78725565120299,8.50638446600473,8.68293206812935,20176348.7984702,0.0,1.0
2011-10-10,11.01,11.105,10.84,10.91,13178400,8.83540499723698,8.9116414617908,8.69898185014068,8.75515608718034,16421905.2828222,0.0,1.0
2011-10-11,10.98,11.08,10.87,11.0,11952700,8.81133032421999,8.89157923427664,8.72305652315768,8.82738010623132,14894532.5133544,0.0,1.0
2011-10-12,11.3,11.4,11.06,11.09,16696400,9.06812683640126,9.14837574645791,8.87552945226531,8.8996041252823,20805765.4468003,0.0,1.0
2011-10-13,11.58,11.6274,11.21,11.28,18025000,9.29282378455988,9.33086176792673,8.99590281735028,9.05207705438993,22461364.2568803,0.0,1.0
2011-10-14,11.6,11.68,11.36,11.68,13781000,9.30887356657121,9.37307269461653,9.11627618243525,9.37307269461653,17172818.9084087,0.0,1.0
2011-10-17,11.39,11.555,11.33,11.53,16922600,9.14035085545225,9.27276155704572,9.09220150941826,9.25269932953155,21087638.4340351,0.0,1.0
2011-10-18,11.66,11.7,11.27,11.57,17781300,9.3570229126052,9.38912247662786,9.04405216338427,9.28479889355421,22157684.1198815,0.0,1.0
2011-10-19,11.48,11.7399,11.44,11.67,10954200,9.21257487450323,9.42114179174046,9.18047531048057,9.36504780361086,13650278.8539649,0.0,1.0
2011-10-20,11.33,11.4698,11.01,11.44,12727000,9.09220150941826,9.20438948567745,8.83540499723698,9.18047531048057,15859405.4311964,0.0,1.0
2011-10-21,11.69,11.84,11.42,11.42,15549100,9.38109758562219,9.50147095070716,9.16442552846924,9.16442552846924,19376088.708275,0.0,1.0
2011-10-24,11.93,11.99,11.735,11.77,11536500,9.57369496975815,9.62184431579214,9.41720959514768,9.44529671366751,14375896.1858252,0.0,1.0
2011-10-25,11.76,12.0,11.74,11.74,11800100,9.43727182266185,9.6298692067978,9.42122204065052,9.42122204065052,14704374.1674126,0.0,1.0
2011-10-26,11.84,12.0,11.61,11.89,12536800,9.50147095070716,9.6298692067978,9.31689845757687,9.54159540573549,15622392.8663332,0.0,1.0
2011-10-27,12.54,12.595,12.04,12.04,18205600,10.0632133211037,10.1073502216349,9.66196877082046,9.66196877082046,22686414.0424443,0.0,1.0
2011-10-28,12.62,12.62,12.3,12.47,12205200,10.127412449149,10.127412449149,9.87061593696775,10.007039084064,15209178.5313773,0.0,1.0
2011-10-31,12.32,12.62,12.32,12.5,13697300,9.88666571897908,10.127412449149,9.88666571897908,10.031113757081,17068518.4263948,0.0,1.0
2011-11-01,11.92,12.115,11.88,12.01,16066500,9.56567007875248,9.72215545336295,9.53357051472982,9.63789409780347,20020832.6675821,0.0,1.0
2011-11-02,12.04,12.14,11.9,12.0,12590100,9.66196877082046,9.74221768087711,9.54962029674115,9.6298692067978,15688811.2139,0.0,1.0
2011-11-03,12.36,12.42,11.9,12.12,13353300,9.91876528300174,9.96691462903573,9.54962029674115,9.72616789886578,16639852.1681775,0.0,1.0
2011-11-04,12.42,12.53,12.16,12.31,9429700,9.96691462903573,10.055188430098,9.75826746288844,9.87864082797341,11750564.578813,0.0,1.0
2011-11-07,12.405,12.45,12.19,12.36,10733000,9.95487729252723,9.99098930205272,9.78234213590543,9.91876528300174,13374636.4809484,0.0,1.0
2011-11-08,12.64,12.65,12.4,12.5,11854400,10.1434622311604,10.151487122166,9.95086484702439,10.031113757081,14772038.637823,0.0,1.0
2011-11-09,12.14,12.4,12.1,12.4,16894700,9.74221768087711,9.95086484702439,9.71011811685445,9.95086484702439,21052871.6066971,0.0,1.0
2011-11-10,12.25,12.39,12.07,12.26,11544200,9.83049148193942,9.94283995601873,9.68604344383746,9.83851637294509,14385491.3317213,0.0,1.0
2011-11-11,12.73,12.8,12.325,12.42,12230000,10.2156862502113,10.271860487251,9.89067816448191,9.96691462903573,15240082.3778999,0.0,1.0
2011-11-14,12.54,12.8,12.43,12.68,10406500,10.0632133211037,10.271860487251,9.97493952004139,10.175561795183,12967777.3724951,0.0,1.0
2011-11-15,12.64,12.73,12.24,12.29,11726600,10.1434622311604,10.2156862502113,9.82246659093376,9.86259104596208,14612784.1384039,0.0,1.0
2011-11-16,12.47,12.75,12.38,12.4,16320500,10.007039084064,10.2317360322227,9.93481506501307,9.95086484702439,20337347.8698705,0.0,1.0
2011-11-17,11.53,12.15,11.32,12.03,28977700,9.25269932953155,9.75024257188277,9.08417661841259,9.6539438798148,36109773.9265797,0.0,1.0
2011-11-18,11.23,11.52,11.13,11.47,16189100,9.01195259936161,9.24467443852589,8.93170368930496,9.20454998349757,20173607.3282142,0.0,1.0
2011-11-21,10.89,11.1,10.8,11.03,16919800,8.80330543321432,8.97306614404766,8.73055084285718,8.91647924043655,20930390.6808471,0.08,1.0
2011-11-22,10.57,10.94,10.515,10.83,19257000,8.54462244527782,8.8437246500794,8.50016130672623,8.75480237297623,23821589.6961591,0.0,1.0
2011-11-23,10.21,10.49,10.17,10.48,18230900,8.25360408384924,8.47995169829369,8.22126871035718,8.47186785492067,22552267.7255911,0.0,1.0
2011-11-25,10.16,10.43,10.16,10.22,8492400,8.21318486698416,8.43144863805559,8.21318486698416,8.26168792722226,10505398.9892331,0.0,1.0
2011-11-28,10.4,10.61,10.3,10.48,17515700,8.40719710793655,8.57695781876988,8.32635867420639,8.47186785492067,21667540.0447117,0.0,1.0
2011-11-29,10.25,10.46,10.21,10.43,17752500,8.28593945734131,8.45570016817464,8.25360408384924,8.43144863805559,21960470.0151147,0.0,1.0
2011-11-30,10.78,10.8,10.44,10.5,24240100,8.71438315611115,8.73055084285718,8.43953248142861,8.4880355416667,29985860.5387063,0.0,1.0
2011-12-01,10.77,10.84,10.565,10.73,14450100,8.70629931273813,8.76288621634924,8.54058052359131,8.67396393924607,17875284.481927,0.0,1.0
2011-12-02,10.83,11.075,10.8,10.8999,15135100,8.75480237297623,8.95285653561512,8.73055084285718,8.81130843815361,18722653.6952972,0.0,1.0
2011-12-05,10.99,11.0799,10.86,11.01,13699700,8.88414386694448,8.9568176188679,8.77905390309528,8.90031155369051,16947013.1567986,0.0,1.0
2011-12-06,11.09,11.17,10.99,11.06,11736600,8.96498230067464,9.02965304765877,8.88414386694448,8.94073077055559,14518589.0651681,0.0,1.0
2011-12-07,11.25,11.34,10.94,11.12,16954300,9.0943237946429,9.16707838500004,8.8437246500794,8.98923383079369,20973068.4003526,0.0,1.0
2011-12-08,10.91,11.29,10.9,11.1999,14242600,8.81947311996036,9.12665916813496,8.81138927658734,9.05382373934409,17618599.64722,0.0,1.0
2011-12-09,11.2,11.28,10.8,10.93,11978000,9.05390457777782,9.11857532476194,8.73055084285718,8.83564080670639,14817209.3981718,0.0,1.0
2011-12-12,10.52,11.04,10.47,11.02,21755000,8.50420322841273,8.92456308380956,8.46378401154766,8.90839539706353,26911703.9954272,0.0,1.0
2011-12-13,10.5,10.66,10.43,10.57,26733000,8.4880355416667,8.61737703563496,8.43144863805559,8.54462244527782,33069665.9576996,0.0,1.0
2011-12-14,10.33,10.53,10.32,10.49,14920900,8.35061020432543,8.51228707178575,8.34252636095242,8.47995169829369,18457680.7237587,0.0,1.0
2011-12-15,10.19,10.52,10.175,10.5,17333200,8.23743639710321,8.50420322841273,8.22531063204369,8.4880355416667,21441781.0937044,0.0,1.0
2011-12-16,10.33,10.51,10.235,10.29,17622000,8.35061020432543,8.49611938503972,8.27381369228178,8.31827483083337,21799036.9022026,0.0,1.0
2011-12-19,10.13,10.5,10.115,10.33,11819000,8.18893333686512,8.4880355416667,8.17680757180559,8.35061020432543,14620520.7778421,0.0,1.0
2011-12-20,10.415,10.63,10.31,10.31,28154100,8.41932287299607,8.59312550551591,8.3344425175794,8.3344425175794,34827616.890722,0.0,1.0
2011-12-21,10.2,10.45,10.17,10.42,23424500,8.24552024047623,8.44761632480162,8.22126871035718,8.42336479468258,28976934.5088892,0.0,1.0
2011-12-22,10.53,10.57,10.25,10.25,20375300,8.51228707178575,8.54462244527782,8.28593945734131,8.28593945734131,25204966.3258115,0.0,1.0
2011-12-23,10.82,10.82,10.53,10.54,12538000,8.74671852960321,8.74671852960321,8.51228707178575,8.52037091515877,15509949.1930437,0.0,1.0
2011-12-27,10.83,10.95,10.75,10.76,8893100,8.75480237297623,8.85180849345242,8.6901316259921,8.69821546936512,11001079.0531709,0.0,1.0
2011-12-28,10.615,10.9,10.59,10.86,9531200,8.58099974045639,8.81138927658734,8.56079013202385,8.77905390309528,11790431.3087206,0.0,1.0
2011-12-29,10.68,10.79,10.62,10.7,8106000,8.63354472238099,8.72246699948416,8.58504166214289,8.64971240912702,10027408.5307715,0.0,1.0
2011-12-30,10.71,10.84,10.7,10.72,6529300,8.65779625250004,8.76288621634924,8.64971240912702,8.66588009587305,8076974.89760252,0.0,1.0
2012-01-03,10.7,10.97,10.68,10.93,10935600,8.64971240912702,8.86797618019845,8.63354472238099,8.83564080670639,13527723.7514316,0.0,1.0
2012-01-04,10.76,10.76,10.61,10.71,10571600,8.69821546936512,8.69821546936512,8.57695781876988,8.65779625250004,13077442.8847648,0.0,1.0
2012-01-05,10.83,10.84,10.64,10.72,13992700,8.75480237297623,8.76288621634924,8.60120934888893,8.66588009587305,17309464.5137584,0.0,1.0
2012-01-06,11.01,11.03,10.73,10.85,16178200,8.90031155369051,8.91647924043655,8.67396393924607,8.77097005972226,20013005.266781,0.0,1.0
2012-01-09,11.34,11.37,11.02,11.08,22287700,9.16707838500004,9.19132991511909,8.90839539706353,8.95689845730163,27570672.7252991,0.0,1.0
2012-01-10,11.6,11.71,11.44,11.4702,25222500,9.37725831269845,9.46618058980163,9.2479168187302,9.27233002571671,31201124.0645674,0.0,1.0
2012-01-11,11.71,11.88,11.54,11.6,14683200,9.46618058980163,9.6036059271429,9.32875525246036,9.37725831269845,18163637.4215425,0.0,1.0
2012-01-12,11.8,11.85,11.63,11.81,12567800,9.53893518015877,9.57935439702385,9.4015098428175,9.54701902353179,15546812.8464137,0.0,1.0
2012-01-13,11.5,11.77,11.45,11.75,14415800,9.29641987896829,9.51468365003972,9.25600066210322,9.49851596329369,17832854.1694911,0.0,1.0
2012-01-17,11.775,11.91,11.73,11.7999,23935200,9.51872557172623,9.62785745726195,9.48234827654766,9.53885434172504,29608688.4611055,0.0,1.0
2012-01-18,12.12,12.18,11.84,11.89,20271300,9.79761816809528,9.84612122833338,9.57127055365084,9.61168977051592,25076314.6496209,0.0,1.0
2012-01-19,12.31,12.42,12.15,12.19,15466900,9.95121119218258,10.0401334692858,9.82186969821433,9.85420507170639,19133102.0237588,0.0,1.0
2012-01-20,12.47,12.55,12.31,12.39,19713500,10.0805526861508,10.145223433135,9.95121119218258,10.0158819391667,24386296.3325147,0.0,1.0
2012-01-23,12.22,12.47,12.115,12.43,18802500,9.87845660182544,10.0805526861508,9.79357624640877,10.0482173126588,23259357.1304997,0.0,1.0
2012-01-24,12.305,12.41,12.12,12.22,8317700,9.94716927049607,10.0320496259127,9.79761816809528,9.87845660182544,10289288.91394,0.0,1.0
2012-01-25,12.36,12.44,12.18,12.32,10739400,9.99163040904766,10.0563011560318,9.84612122833338,9.9592950355556,13285017.4161568,0.0,1.0
2012-01-26,12.4,12.64,12.29,12.43,14769800,10.0239657825397,10.2179780234921,9.93504350543655,10.0482173126588,18270764.6826781,0.0,1.0
2012-01-27,12.23,12.52,12.1801,12.4,18987000,9.88654044519846,10.1209719030159,9.84620206676711,10.0239657825397,23487590.152203,0.0,1.0
2012-01-30,12.06,12.15,11.98,12.09,15915900,9.74911510785719,9.82186969821433,9.68444436087306,9.77336663797623,19688530.8950044,0.0,1.0
2012-01-31,12.275,12.34,12.11,12.18,15032300,9.92291774037703,9.97546272230163,9.78953432472226,9.84612122833338,18595486.4615243,0.0,1.0
2012-02-01,12.57,12.655,12.35,12.44,14686300,10.161391119881,10.2301037885516,9.98354656567465,10.0563011560318,18167472.2311212,0.0,1.0
2012-02-02,12.64,12.755,12.55,12.55,11213100,10.2179780234921,10.3109422222818,10.145223433135,10.145223433135,13871001.0604976,0.0,1.0
2012-02-03,12.79,12.89,12.71,12.81,11047500,10.3392356740873,10.4200741078175,10.2745649271032,10.3554033608334,13666148.0068712,0.0,1.0
2012-02-06,12.61,12.745,12.45,12.74,14348600,10.1937264933731,10.3028583789088,10.0643849994048,10.2988164572223,17749725.3941064,0.0,1.0
2012-02-07,12.74,12.795,12.55,12.63,8784200,10.2988164572223,10.3432775957739,10.145223433135,10.2098941801191,10866365.9037753,0.0,1.0
2012-02-08,13.0,13.09,12.71,12.71,17888500,10.5089963849207,10.5817509752778,10.2745649271032,10.2745649271032,22128706.8224408,0.0,1.0
2012-02-09,13.11,13.13,12.915,13.0,11423100,10.5979186620239,10.6140863487699,10.44028371625,10.5089963849207,14130778.4835745,0.0,1.0
2012-02-10,12.95,13.105,12.865,12.97,10442200,10.4685771680556,10.5938767403373,10.399864499385,10.4847448548016,12917370.5107355,0.0,1.0
2012-02-13,12.93,13.13,12.8,13.04,9921500,10.4524094813096,10.6140863487699,10.3473195174604,10.5413317584127,12273246.2050393,0.0,1.0
2012-02-14,12.87,12.9901,12.69,12.95,14889400,10.4039064210715,10.5009933799814,10.2583972403572,10.4685771680556,18418714.1102971,0.0,1.0
2012-02-15,12.9,13.1,12.84,12.89,11299100,10.4281579511905,10.5898348186508,10.3796548909524,10.4200741078175,13977386.1004244,0.0,1.0
2012-02-16,13.21,13.23,12.925,12.94,14152400,10.678757095754,10.6949247825,10.4483675596231,10.4604933246826,17507019.0588317,0.0,1.0
2012-02-17,12.99,13.94,12.97,13.8601,33947400,10.5009125415477,11.2688776619842,10.4847448548016,11.2042877534338,41994133.772207,0.0,1.0
2012-02-21,12.71,13.02,12.6,13.01,21443600,10.3392356740873,10.5914121539431,10.2497536973643,10.5832774287865,26360570.9929868,0.08,1.0
2012-02-22,12.9,12.94,12.7,12.7,22623800,10.4937954520635,10.52633435269,10.3311009489307,10.3311009489307,27811388.2944622,0.0,1.0
2012-02-23,12.74,12.92,12.52,12.9,17934100,10.3636398495573,10.5100649023768,10.1846758961112,10.4937954520635,22046350.2511388,0.0,1.0
2012-02-24,12.63,12.83,12.6,12.73,10255800,10.2741578728342,10.436852375967,10.2497536973643,10.3555051244006,12607432.7067225,0.0,1.0
2012-02-27,12.53,12.72,12.48,12.55,15746300,10.1928106212679,10.347370399244,10.1521369954847,10.2090800715811,19356892.4540126,0.0,1.0
2012-02-28,12.56,12.73,12.48,12.51,15675900,10.2172147967378,10.3555051244006,10.1521369954847,10.1765411709546,19270349.8866309,0.0,1.0
2012-02-29,12.25,12.56,12.21,12.54,22131000,9.96503831688198,10.2172147967378,9.93249941625543,10.2009453464245,27205590.3227904,0.0,1.0
2012-03-01,12.24,12.37,12.16,12.3,15312000,9.95690359172534,10.0626550187616,9.89182579047224,10.0057119426652,18823008.4055202,0.0,1.0
2012-03-02,12.22,12.4,12.13,12.22,21939400,9.94063414141207,10.0870591942316,9.86742161500232,9.94063414141207,26970056.858155,0.0,1.0
2012-03-05,12.03,12.18,11.92,12.15,18739500,9.78607436343594,9.90809524078552,9.69659238671292,9.8836910653156,23036426.7251335,0.0,1.0
2012-03-06,12.005,12.2,11.93,11.93,19251600,9.76573755054434,9.92436469109879,9.70472711186956,9.70472711186956,23665950.1449655,0.0,1.0
2012-03-07,12.1,12.22,12.02,12.03,14878600,9.84301743953241,9.94063414141207,9.7779396382793,9.78607436343594,18290230.7250765,0.0,1.0
2012-03-08,12.185,12.29,12.08,12.19,15581100,9.91216260336383,9.99757721750854,9.82674798921913,9.91622996594215,19153812.4521454,0.0,1.0
2012-03-09,12.37,12.41,12.1,12.18,10748200,10.0626550187616,10.0951939193882,9.84301743953241,9.90809524078552,13212738.9592615,0.0,1.0
2012-03-12,12.375,12.42,12.23,12.36,10280600,10.06672238134,10.1033286445448,9.94876886656871,10.054520293605,12637919.2929591,0.0,1.0
2012-03-13,12.5,12.57,12.39,12.49,14960600,10.1684064457979,10.2253495218944,10.0789244690749,10.1602717206413,18391033.147311,0.0,1.0
2012-03-14,12.54,12.66,12.49,12.51,13491900,10.2009453464245,10.2985620483042,10.1602717206413,10.1765411709546,16585563.4212668,0.0,1.0
2012-03-15,12.79,12.88,12.58,12.59,11979400,10.4043134753405,10.4775260017502,10.233484247051,10.2416189722077,14726250.4501755,0.0,1.0
2012-03-16,12.82,12.93,12.71,12.75,16898800,10.4287176508104,10.5181996275334,10.3392356740873,10.3717745747139,20773658.2055383,0.0,1.0
2012-03-19,12.83,12.9386,12.749,12.8,9365900,10.436852375967,10.5251954911681,10.3709611021982,10.4124482004971,11513480.5659131,0.0,1.0
2012-03-20,12.71,12.835,12.67,12.74,12306700,10.3392356740873,10.4409197385453,10.3066967734608,10.3636398495573,15128599.6306306,0.0,1.0
2012-03-21,12.72,12.89,12.65,12.7,9747200,10.347370399244,10.4856607269068,10.2904273231475,10.3311009489307,11982211.8293029,0.0,1.0
2012-03-22,12.65,12.705,12.46,12.67,14910200,10.2904273231475,10.335168311509,10.1358675451714,10.3066967734608,18329076.5365718,0.0,1.0
2012-03-23,12.69,12.73,12.54,12.65,11338500,10.3229662237741,10.3555051244006,10.2009453464245,10.2904273231475,13938393.4695657,0.0,1.0
2012-03-26,12.96,13.0,12.78,12.8,12781600,10.5426038030033,10.5751427036299,10.3961787501838,10.4124482004971,15712393.1711074,0.0,1.0
2012-03-27,12.82,12.99,12.81,12.95,13512700,10.4287176508104,10.5670079784732,10.4205829256537,10.5344690778467,16611132.816175,0.0,1.0
2012-03-28,12.46,12.8,12.3,12.77,22290600,10.1358675451714,10.4124482004971,10.0057119426652,10.3880440250272,27401786.2567977,0.0,1.0
2012-03-29,12.48,12.495,12.27,12.36,12771100,10.1521369954847,10.1643390832196,9.98130776719526,10.054520293605,15699485.54387,0.0,1.0
2012-03-30,12.445,12.58,12.41,12.58,11287800,10.1236654574364,10.233484247051,10.0951939193882,10.233484247051,13876068.069477,0.0,1.0
2012-04-02,12.5,12.55,12.35,12.45,12480900,10.1684064457979,10.2090800715811,10.0463855684484,10.1277328200147,15342743.312987,0.0,1.0
2012-04-03,12.24,12.53,12.22,12.4,15238900,9.95690359172534,10.1928106212679,9.94063414141207,10.0870591942316,18733146.7339917,0.0,1.0
2012-04-04,12.06,12.22,12.0,12.1,15856500,9.81047853890585,9.94063414141207,9.76167018796603,9.84301743953241,19492361.075113,0.0,1.0
2012-04-05,12.03,12.16,12.0,12.04,11857900,9.78607436343594,9.89182579047224,9.76167018796603,9.79420908859258,14576890.7635722,0.0,1.0
2012-04-09,11.86,11.94,11.79,11.86,13325200,9.64778403577309,9.71286183702619,9.59084095967662,9.64778403577309,16380639.4726513,0.0,1.0
2012-04-10,11.75,11.94,11.69,11.8,13862800,9.55830205905007,9.71286183702619,9.50949370811024,9.59897568483326,17041509.9872025,0.0,1.0
2012-04-11,11.915,12.0,11.8,11.83,10200400,9.6925250241346,9.76167018796603,9.59897568483326,9.62337986030317,12539329.6068226,0.0,1.0
2012-04-12,12.065,12.145,11.86,11.92,8476700,9.81454590148417,9.87962370273728,9.64778403577309,9.69659238671292,10420388.9335863,0.0,1.0
2012-04-13,11.8,12.08,11.79,11.99,9016900,9.59897568483326,9.82674798921913,9.59084095967662,9.75353546280939,11084455.622501,0.0,1.0
2012-04-16,11.86,11.93,11.71,11.84,9891600,9.64778403577309,9.70472711186956,9.52576315842351,9.63151458545981,12159722.436262,0.0,1.0
2012-04-17,12.03,12.13,11.89,11.91,10386800,9.78607436343594,9.86742161500232,9.672188211243,9.68845766155628,12768470.722731,0.0,1.0
2012-04-18,11.85,11.98,11.81,11.98,11011300,9.63964931061645,9.74540073765275,9.6071104099899,9.74540073765275,13536167.2188939,0.0,1.0
2012-04-19,11.865,12.05,11.82,11.85,9807600,9.65185139835141,9.80234381374922,9.61524513514653,9.63964931061645,12056461.4183633,0.0,1.0
2012-04-20,11.77,11.99,11.77,11.91,10119900,9.57457150936334,9.75353546280939,9.57457150936334,9.68845766155628,12440371.1313364,0.0,1.0
2012-04-23,11.58,11.63,11.48,11.61,12516400,9.42001173138721,9.46068535717041,9.33866447982083,9.44441590685713,15386383.3860275,0.0,1.0
2012-04-24,11.49,11.65,11.46,11.59,10858100,9.34679920497747,9.47695480748368,9.32239502950755,9.42814645654385,13347838.7910122,0.0,1.0
2012-04-25,11.635,11.69,11.53,11.56,8851600,9.46475271974873,9.50949370811024,9.37933810560402,9.40374228107394,10881252.6908504,0.0,1.0
2012-04-26,11.94,12.01,11.65,11.67,11964000,9.71286183702619,9.76980491312266,9.47695480748368,9.49322425779696,14707319.2635608,0.0,1.0
2012-04-27,12.03,12.05,11.88,11.94,10774600,9.78607436343594,9.80234381374922,9.66405348608636,9.71286183702619,13245192.4220296,0.0,1.0
2012-04-30,11.99,12.1,11.96,11.99,8445900,9.75353546280939,9.84301743953241,9.72913128733947,9.75353546280939,10382526.5603568,0.0,1.0
2012-05-01,11.86,12.06,11.85,12.01,10757600,9.64778403577309,9.81047853890585,9.63964931061645,9.76980491312266,13224294.3588835,0.0,1.0
2012-05-02,11.805,11.84,11.72,11.83,10064100,9.60304304741158,9.63151458545981,9.53389788358015,9.62337986030317,12371776.3123038,0.0,1.0
2012-05-03,11.53,11.815,11.51,11.8,11657600,9.37933810560402,9.61117777256822,9.36306865529074,9.59897568483326,14330662.4077973,0.0,1.0
2012-05-04,11.28,11.5,11.23,11.5,13761300,9.17596997668806,9.35493393013411,9.13529635090487,9.35493393013411,16916736.2572417,0.0,1.0
2012-05-07,11.19,11.25,11.11,11.18,12523100,9.10275745027832,9.15156580121815,9.03767964902521,9.09462272512168,15394619.6815027,0.0,1.0
2012-05-08,11.16,11.21,10.96,11.09,13724200,9.0783532748084,9.1190269005916,8.91565877167564,9.02141019871193,16871129.3076698,0.0,1.0
2012-05-09,11.08,11.16,10.9,11.01,12048100,9.0132754735553,9.0783532748084,8.86685042073581,8.95633239745883,14810703.2112426,0.0,1.0
2012-05-10,11.06,11.23,10.99,11.14,16032300,8.99700602324202,9.13529635090487,8.94006294714555,9.06208382449513,19708471.6340008,0.0,1.0
2012-05-11,10.98,11.15,10.97,11.04,15742100,8.93192822198891,9.07021854965176,8.92379349683227,8.98073657292874,19351729.4031177,0.0,1.0
2012-05-14,10.95,11.04,10.85,10.91,8960900,8.907524046519,8.98073657292874,8.82617679495261,8.87498514589244,11015614.9439019,0.0,1.0
2012-05-15,10.81,11.03,10.78,10.88,12692300,8.79363789432606,8.9726018477721,8.76923371885614,8.85058097042253,15602616.8746985,0.0,1.0
2012-05-16,10.66,10.9,10.65,10.82,12209000,8.67161701697649,8.86685042073581,8.66348229181985,8.8017726194827,15008497.2324318,0.0,1.0
2012-05-17,10.48,10.735,10.48,10.67,14533300,8.525191964157,8.73262745565127,8.525191964157,8.67975174213312,17865754.1836433,0.0,1.0
2012-05-18,10.36,10.67,10.35,10.46,16363200,8.42757526227733,8.67975174213312,8.4194405371207,8.50892251384372,20115246.2866515,0.0,1.0
2012-05-21,10.66,10.685,10.36,10.36,17115800,8.67161701697649,8.69195382986808,8.42757526227733,8.42757526227733,21040415.8351098,0.0,1.0
2012-05-22,10.54,10.68,10.3,10.53,14803000,8.64721284150657,8.76207145609964,8.45031235934703,8.63900865474992,18043226.5123726,0.09,1.0
2012-05-23,10.67,10.72,10.41,10.59,16400000,8.75386726934299,8.79488820312623,8.54055841367015,8.68823377528981,19989793.6096001,0.0,1.0
2012-05-24,10.38,10.7,10.26,10.66,20934100,8.51594585340021,8.77847982961293,8.41749561232044,8.74566308258634,25516362.0977274,0.0,1.0
2012-05-25,10.54,10.63,10.4,10.41,10078200,8.64721284150657,8.7210505223164,8.5323542269135,8.54055841367015,12284215.729041,0.0,1.0
2012-05-29,10.71,10.77,10.57,10.64,13307500,8.78668401636958,8.83590913690946,8.67182540177651,8.72925470907305,16220376.7353508,0.0,1.0
2012-05-30,10.46,10.67,10.44,10.59,19425900,8.58157934745339,8.75386726934299,8.56517097394009,8.68823377528981,23678032.4195567,0.0,1.0
2012-05-31,10.33,10.46,10.26,10.45,21572400,8.47492491961697,8.58157934745339,8.41749561232044,8.57337516069674,26294379.4916913,0.0,1.0
2012-06-01,10.005,10.27,9.97,10.19,28393400,8.20828885002592,8.42569979907709,8.17957419637766,8.3600663050239,34608427.187489,0.0,1.0
2012-06-04,10.1,10.16,9.985,10.08,14961500,8.28622862421408,8.33545374475396,8.19188047651263,8.26982025070078,18236420.5542702,0.0,1.0
2012-06-05,10.285,10.32,10.06,10.06,16388200,8.43800607921206,8.46672073286032,8.25341187718749,8.25341187718749,19975410.70932,0.0,1.0
2012-06-06,10.645,10.67,10.39,10.39,16207700,8.73335680245137,8.75386726934299,8.52415004015686,8.52415004015686,19755401.090629,0.0,1.0
2012-06-07,10.61,10.8,10.57,10.77,17349300,8.7046421488031,8.86052169717941,8.67182540177651,8.83590913690946,21146885.7482339,0.0,1.0
2012-06-08,10.76,10.799,10.56,10.59,11764600,8.82770495015282,8.85970127850374,8.66362121501987,8.68823377528981,14339751.5792379,0.0,1.0
2012-06-11,10.585,10.9,10.58,10.9,11645800,8.68413168191148,8.94256356474588,8.68002958853316,8.94256356474588,14194947.4645537,0.0,1.0
2012-06-12,10.83,10.85,10.58,10.61,13340100,8.88513425744935,8.90154263096264,8.68002958853316,8.7046421488031,16260112.5445992,0.0,1.0
2012-06-13,10.76,10.94,10.72,10.79,12389100,8.82770495015282,8.97538031177247,8.79488820312623,8.85231751042276,15100948.2932132,0.0,1.0
2012-06-14,10.78,10.84,10.65,10.78,13373400,8.84411332366611,8.893338444206,8.73745889582969,8.84411332366611,16300701.5767455,0.0,1.0
2012-06-15,10.99,11.02,10.67,10.83,18900800,9.01640124555571,9.04101380582565,8.75386726934299,8.88513425744935,23037993.3570933,0.0,1.0
2012-06-18,11.0,11.06,10.91,10.94,11441900,9.02460543231236,9.07383055285224,8.95076775150253,8.97538031177247,13946415.8232734,0.0,1.0
2012-06-19,11.175,11.25,11.0,11.06,11712400,9.16817870055369,9.22971010122855,9.02460543231236,9.07383055285224,14276125.5288464,0.0,1.0
2012-06-20,11.55,11.585,11.38,11.46,23143600,9.47583570392798,9.50455035757624,9.33636452906497,9.40199802311815,28209499.2306793,0.0,1.0
2012-06-21,11.17,11.7,11.13,11.51,18374000,9.16407660717537,9.59889850527769,9.13125986014878,9.44301895690139,22395882.1818776,0.0,1.0
2012-06-22,11.235,11.32,11.14,11.24,23737900,9.21740382109358,9.28713940852508,9.13946404690543,9.2215059144719,28933885.4710565,0.0,1.0
2012-06-25,10.935,11.13,10.9,11.12,13901500,8.97127821839415,9.13125986014878,8.94256356474588,9.12305567339213,16944397.3087717,0.0,1.0
2012-06-26,10.985,11.06,10.91,10.94,11751600,9.01229915217739,9.07383055285224,8.95076775150253,8.97538031177247,14323906.0111327,0.0,1.0
2012-06-27,11.13,11.195,10.99,11.04,8149000,9.13125986014878,9.18458707406699,9.01640124555571,9.05742217933895,9932733.42223361,0.0,1.0
2012-06-28,11.09,11.11,10.92,11.02,10423200,9.09844311312219,9.11485148663548,8.95897193825918,9.04101380582565,12704732.7287551,0.0,1.0
2012-06-29,11.445,11.47,11.26,11.295,11453600,9.38969174298318,9.4102022098748,9.2379142879852,9.26662894163346,13960676.834568,0.0,1.0
2012-07-02,11.28,11.45,11.21,11.44,8925400,9.25432266149849,9.3937938363615,9.19689335420196,9.38558964960485,10879079.5050686,0.0,1.0
2012-07-03,11.47,11.47,11.23,11.25,4511800,9.4102022098748,9.4102022098748,9.21330172771525,9.22971010122855,5499387.24437767,0.0,1.0
2012-07-05,11.32,11.49,11.25,11.41,11933600,9.28713940852508,9.42661058338809,9.22971010122855,9.36097708933491,14545743.9646051,0.0,1.0
2012-07-06,11.04,11.26,10.96,11.26,12733200,9.05742217933895,9.2379142879852,8.99178868528577,9.2379142879852,15520368.2920585,0.0,1.0
2012-07-09,11.01,11.11,10.93,11.05,9766200,9.03280961906901,9.11485148663548,8.96717612501583,9.0656263660956,11903922.0945169,0.0,1.0
2012-07-10,10.71,10.93,10.4,10.51,23012000,8.78668401636958,8.96717612501583,8.5323542269135,8.62260028123663,28049093.3258608,0.0,1.0
2012-07-11,10.57,10.695,10.51,10.65,10875300,8.67182540177651,8.77437773623461,8.62260028123663,8.73745889582969,13255792.8318588,0.0,1.0
2012-07-12,10.37,10.505,10.29,10.47,14315400,8.50774166664356,8.6184981878583,8.44210817259038,8.58978353421004,17448895.8194433,0.0,1.0
2012-07-13,10.48,10.52,10.35,10.37,10460600,8.59798772096669,8.63080446799327,8.49133329313027,8.50774166664356,12750319.2093038,0.0,1.0
2012-07-16,10.375,10.48,10.31,10.48,7929100,8.51184376002188,8.59798772096669,8.45851654610368,8.59798772096669,9664699.54328538,0.0,1.0
2012-07-17,10.39,10.47,10.25,10.42,10582700,8.52415004015686,8.58978353421004,8.40929142556379,8.5487626004268,12899145.660507,0.0,1.0
2012-07-18,10.68,10.69,10.34,10.34,11226900,8.76207145609964,8.77027564285628,8.48312910637362,8.48312910637362,13684354.5046109,0.0,1.0
2012-07-19,10.695,10.84,10.57,10.69,12960400,8.77437773623461,8.893338444206,8.67182540177651,8.77027564285628,15797300.0669428,0.0,1.0
2012-07-20,10.51,10.73,10.46,10.68,11763300,8.62260028123663,8.80309238988288,8.58157934745339,8.76207145609964,14338167.0224274,0.0,1.0
2012-07-23,10.49,10.55,10.215,10.32,10927400,8.60619190772333,8.65541702826322,8.38057677191552,8.46672073286032,13319296.9932649,0.0,1.0
2012-07-24,10.38,10.5,10.26,10.46,10328000,8.51594585340021,8.61439609447998,8.41749561232044,8.58157934745339,12588694.4146311,0.0,1.0
2012-07-25,10.47,10.66,10.38,10.41,15145300,8.58978353421004,8.74566308258634,8.51594585340021,8.54055841367015,18460452.5094803,0.0,1.0
2012-07-26,10.64,10.785,10.51,10.7,11533600,8.72925470907305,8.84821541704444,8.62260028123663,8.77847982961293,14058188.0229075,0.0,1.0
2012-07-27,10.895,10.94,10.61,10.72,10893100,8.93846147136756,8.97538031177247,8.7046421488031,8.79488820312623,13277489.0712643,0.0,1.0
2012-07-30,10.82,11.0,10.77,10.96,12880700,8.8769300706927,9.02460543231236,8.83590913690946,8.99178868528577,15700154.5455595,0.0,1.0
2012-07-31,10.89,11.01,10.84,10.85,9428900,8.93435937798924,9.03280961906901,8.893338444206,8.90154263096264,11492790.5466804,0.0,1.0
2012-08-01,10.92,10.98,10.79,10.94,10289000,8.95897193825918,9.00819705879906,8.85231751042276,8.97538031177247,12541157.7103156,0.0,1.0
2012-08-02,10.92,11.1025,10.72,10.78,11871300,8.95897193825918,9.108698346568,8.79488820312623,8.84411332366611,14469807.1266857,0.0,1.0
2012-08-03,11.22,11.25,11.0,11.07,8498200,9.20509754095861,9.22971010122855,9.02460543231236,9.08203473960889,10358369.7593356,0.0,1.0
2012-08-06,11.28,11.47,11.25,11.29,11821100,9.25432266149849,9.4102022098748,9.22971010122855,9.26252684825514,14408618.8560027,0.0,1.0
2012-08-07,11.87,11.89,11.45,11.59,20459500,9.7383696801407,9.754778053654,9.3937938363615,9.50865245095457,24937876.9729033,0.0,1.0
2012-08-08,11.92,11.96,11.71,11.76,8952800,9.77939061392394,9.81220736095053,9.60710269203434,9.64812362581758,10912477.0870749,0.0,1.0
2012-08-09,11.89,12.0,11.85,11.9,11797900,9.754778053654,9.84502410797712,9.7219613066274,9.76298224041064,14380340.6113842,0.0,1.0
2012-08-10,11.95,11.97,11.8,11.88,7784100,9.80400317419388,9.82041154770718,9.68094037284417,9.74657386689735,9487960.51442001,0.0,1.0
2012-08-13,11.81,11.95,11.76,11.91,8571800,9.68914455960082,9.80400317419388,9.64812362581758,9.77118642716729,10448080.0526079,0.0,1.0
2012-08-14,11.71,11.95,11.68,11.9,9029500,9.60710269203434,9.80400317419388,9.5824901317644,9.76298224041064,11005965.9388954,0.0,1.0
2012-08-15,11.8,11.91,11.72,11.73,9283700,9.68094037284417,9.77118642716729,9.61530687879099,9.62351106554764,11315807.7398442,0.0,1.0
2012-08-16,11.98,12.05,11.3,11.34,25910800,9.82861573446382,9.88604504176036,9.27073103501179,9.30354778203838,31582411.2353431,0.0,1.0
2012-08-17,12.0,12.0,11.82,11.98,11957400,9.84502410797712,9.84502410797712,9.69734874635746,9.82861573446382,14574753.5431361,0.0,1.0
2012-08-20,11.97,12.02,11.88,11.96,11226300,9.82041154770718,9.86143248149041,9.74657386689735,9.81220736095053,13683623.1706984,0.0,1.0
2012-08-21,11.78,11.99,11.73,11.89,12443400,9.7383696801407,9.91197389345391,9.69703534363756,9.82930522044762,15052134.6811186,0.09,1.0
2012-08-22,11.78,11.89,11.72,11.8,13170500,9.7383696801407,9.82930522044762,9.68876847633693,9.75490341474196,15931669.7862058,0.0,1.0
2012-08-23,11.795,11.85,11.68,11.76,10745700,9.75076998109165,9.7962377512451,9.65570100713441,9.72183594553944,12998515.1681129,0.0,1.0
2012-08-24,11.77,11.8,11.66,11.73,10976200,9.73010281284007,9.75490341474196,9.63916727253316,9.69703534363756,13277339.0461525,0.0,1.0
2012-08-27,11.62,11.8,11.59,11.79,12800000,9.60609980333064,9.75490341474196,9.58129920142875,9.74663654744133,15483495.1796389,0.0,1.0
2012-08-28,11.63,11.71,11.53,11.57,12072100,9.61436667063127,9.6805016090363,9.53169799762498,9.5647654668275,14602992.356103,0.0,1.0
2012-08-29,11.7,11.76,11.52,11.63,9637800,9.67223474173567,9.72183594553944,9.52343113032435,9.61436667063127,11658346.0814315,0.0,1.0
2012-08-30,11.47,11.6283,11.45,11.61,9928500,9.48209679382121,9.61296130319016,9.46556305921995,9.59783293603001,12009990.7727379,0.0,1.0
2012-08-31,11.69,11.765,11.545,11.58,10945800,9.66396787443504,9.72596937918976,9.54409829857592,9.57303233412813,13240565.7451009,0.0,1.0
2012-09-04,11.74,11.82,11.5575,11.65,17396300,9.70530221093819,9.77143714934322,9.55443188270171,9.63090040523253,21043400.5619962,0.0,1.0
2012-09-05,11.72,11.89,11.66,11.8,12779000,9.68876847633693,9.82930522044762,9.63916727253316,9.75490341474196,15458092.5703598,0.0,1.0
2012-09-06,11.905,11.95,11.75,11.76,19311500,9.84170552139856,9.87890642425139,9.71356907823882,9.72183594553944,23360118.5282497,0.0,1.0
2012-09-07,11.86,11.86,11.64,11.7,16147200,9.80450461854573,9.80450461854573,9.6226335379319,9.67223474173567,19532429.1691145,0.0,1.0
2012-09-10,11.685,11.87,11.67,11.86,13561700,9.65983444078473,9.81277148584636,9.64743413983379,9.80450461854573,16404884.1076335,0.0,1.0
2012-09-11,11.65,11.77,11.57,11.67,12645100,9.63090040523253,9.73010281284007,9.5647654668275,9.64743413983379,15296120.695004,0.0,1.0
2012-09-12,11.6,11.74,11.57,11.68,11643000,9.58956606872938,9.70530221093819,9.5647654668275,9.65570100713441,14083932.3731668,0.0,1.0
2012-09-13,11.845,11.86,11.51,11.58,14894900,9.79210431759479,9.80450461854573,9.51516426302372,9.57303233412813,18017586.9024378,0.0,1.0
2012-09-14,12.045,12.07,11.8,11.85,23667800,9.95744166360736,9.97810883185894,9.75490341474196,9.7962377512451,28629708.3759888,0.0,1.0
2012-09-17,11.94,12.03,11.85,12.02,10783000,9.87063955695076,9.94504136265642,9.7962377512451,9.93677449535579,13043635.0407849,0.0,1.0
2012-09-18,11.71,11.91,11.66,11.9,14625500,9.6805016090363,9.84583895504888,9.63916727253316,9.83757208774825,17691707.7148288,0.0,1.0
2012-09-19,11.5,11.56,11.36,11.49,17402700,9.5068973957231,9.55649859952687,9.39116125351429,9.49863052842247,21051142.309586,0.0,1.0
2012-09-20,11.44,11.47,11.31,11.44,10002200,9.45729619191932,9.48209679382121,9.34982691701115,9.45729619191932,12099141.8348269,0.0,1.0
2012-09-21,11.445,11.57,11.39,11.49,17086100,9.46142962556964,9.5647654668275,9.41596185541618,9.49863052842247,20668167.7335022,0.0,1.0
2012-09-24,11.355,11.43,11.31,11.43,8301500,9.38702781986398,9.44902932461869,9.34982691701115,9.44902932461869,10041893.3776385,0.0,1.0
2012-09-25,11.15,11.44,11.13,11.44,11539400,9.21755704020109,9.45729619191932,9.20102330559983,9.45729619191932,13958612.8340566,0.0,1.0
2012-09-26,11.135,11.2,10.98,11.17,10778700,9.20515673925015,9.25889137670423,9.0770202960904,9.23409077480235,13038433.5541229,0.0,1.0
2012-09-27,11.285,11.37,11.09,11.18,10122900,9.32915974875958,9.39942812081492,9.16795583639732,9.24235764210298,12245146.3557786,0.0,1.0
2012-09-28,11.165,11.26,11.09,11.22,13132400,9.22995734115203,9.30849258050801,9.16795583639732,9.27542511130549,15885582.1950851,0.0,1.0
2012-10-01,11.125,11.32,11.08,11.18,10458700,9.19688987194952,9.35809378431178,9.15968896909669,9.24235764210298,12651346.174632,0.0,1.0
2012-10-02,11.17,11.22,11.06,11.19,11260500,9.23409077480235,9.27542511130549,9.14315523449543,9.2506245094036,13621241.989869,0.0,1.0
2012-10-03,11.16,11.25,11.12,11.2,10492000,9.22582390750172,9.30022571320738,9.1927564382992,9.25889137670423,12691627.4550602,0.0,1.0
2012-10-04,11.1,11.19,11.02,11.18,17241000,9.17622270369795,9.2506245094036,9.11008776529291,9.24235764210298,20855542.218137,0.0,1.0
2012-10-05,11.13,11.26,11.1,11.12,9167300,9.20102330559983,9.30849258050801,9.17622270369795,9.1927564382992,11089206.6687737,0.0,1.0
2012-10-08,11.01,11.08,10.97,11.08,9569500,9.10182089799228,9.15968896909669,9.06875342878977,9.15968896909669,11575727.1188714,0.0,1.0
2012-10-09,10.9,11.01,10.8525,10.99,11723900,9.01088535768537,9.10182089799228,8.97161773800738,9.08528716339103,14181792.9012944,0.0,1.0
2012-10-10,10.9,11.03,10.86,10.93,12980000,9.01088535768537,9.11835463259354,8.97781788848285,9.03568595958725,15701231.8306026,0.0,1.0
2012-10-11,10.95,11.045,10.91,11.0,8278600,9.05221969418851,9.13075493354449,9.019152224986,9.09355403069166,10014192.4370436,0.0,1.0
2012-10-12,10.9,11.03,10.87,10.92,10173300,9.01088535768537,9.11835463259354,8.98608475578348,9.02741909228663,12306112.6180485,0.0,1.0
2012-10-15,10.96,10.99,10.85,10.91,12561700,9.06048656148914,9.08528716339103,8.96955102118222,9.019152224986,15195236.0467242,0.0,1.0
2012-10-16,11.2,11.29,10.97,10.99,13193100,9.25889137670423,9.33329318240989,9.06875342878977,9.08528716339103,15959007.8323823,0.0,1.0
2012-10-17,11.16,11.22,11.09,11.12,14302500,9.22582390750172,9.27542511130549,9.16795583639732,9.1927564382992,17300991.3911551,0.0,1.0
2012-10-18,11.19,11.23,11.1,11.14,13693700,9.2506245094036,9.28369197860612,9.17622270369795,9.20929017290046,16564557.6516735,0.0,1.0
2012-10-19,10.84,11.21,10.78,11.21,17085000,8.9612841538816,9.26715824400486,8.91168295007782,9.26715824400486,20666837.1206352,0.0,1.0
2012-10-22,10.86,10.94,10.78,10.81,12093800,8.97781788848285,9.04395282688788,8.91168295007782,8.93648355197971,14629241.7190247,0.0,1.0
2012-10-23,10.8,10.85,10.62,10.75,12121300,8.92821668467908,8.96955102118222,8.77941307326776,8.88688234817594,14662507.0406998,0.0,1.0
2012-10-24,10.69,10.91,10.67,10.9,11885900,8.83728114437216,9.019152224986,8.82074740977091,9.01088535768537,14377755.8871617,0.0,1.0
2012-10-25,10.68,10.85,10.63,10.75,16366900,8.82901427707154,8.96955102118222,8.78767994056839,8.88688234817594,19798188.8480962,0.0,1.0
2012-10-26,10.65,10.77,10.6,10.71,15165300,8.80421367516965,8.90341608277719,8.76287933866651,8.85381487897342,18344675.7381076,0.0,1.0
2012-10-31,10.6,10.72,10.54,10.65,12630000,8.76287933866651,8.86208174627405,8.71327813486273,8.80421367516965,15277855.0092843,0.0,1.0
2012-11-01,10.95,11.05,10.59,10.63,21400100,9.05221969418851,9.1348883671948,8.75461247136588,8.78767994056839,25886589.4682649,0.0,1.0
2012-11-02,10.81,10.98,10.74,10.95,13419900,8.93648355197971,9.0770202960904,8.87861548087531,9.05221969418851,16233356.0125965,0.0,1.0
2012-11-05,11.09,11.14,10.71,10.71,11931800,9.16795583639732,9.20929017290046,8.85381487897342,8.85381487897342,14433278.7331574,0.0,1.0
2012-11-06,11.46,11.51,11.07,11.11,17001000,9.47382992652058,9.51516426302372,9.15142210179606,9.18448957099857,20565226.6835188,0.0,1.0
2012-11-07,10.95,11.3,10.9,11.3,17878700,9.05221969418851,9.34156004971052,9.01088535768537,9.34156004971052,21626934.7865789,0.0,1.0
2012-11-08,10.5,10.98,10.5,10.92,23188100,8.68021066566022,9.0770202960904,8.68021066566022,9.02741909228663,28049440.2011706,0.0,1.0
2012-11-09,10.67,10.8,10.51,10.52,11434100,8.82074740977091,8.92821668467908,8.68847753296085,8.69674440026147,13831236.8932429,0.0,1.0
2012-11-12,10.63,10.76,10.61,10.69,8005400,8.78767994056839,8.89514921547657,8.77114620596713,8.83728114437216,9683716.58680321,0.0,1.0
2012-11-13,10.48,10.66,10.43,10.55,11151100,8.66367693105896,8.81248054247028,8.62234259455582,8.72154500216336,13488906.4920056,0.0,1.0
2012-11-14,10.36,10.57,10.32,10.57,13551300,8.56447452345141,8.73807873676462,8.5314070542489,8.73807873676462,16392303.7678,0.0,1.0
2012-11-15,10.3003,10.47,10.24,10.38,15464800,8.51512132566666,8.65541006375833,8.46527211584387,8.58100825805267,18706965.33235,0.0,1.0
2012-11-16,10.15,10.34,9.95,10.32,24263200,8.39087031013821,8.54794078885016,8.22553296412563,8.5314070542489,29349932.8314542,0.0,1.0
2012-11-19,10.36,10.425,10.12,10.16,15542400,8.63887632915707,8.69307777330719,8.43874791998741,8.47210265484902,18638912.9633149,0.09,1.0
2012-11-20,10.385,10.39,10.24,10.32,10707600,8.65972303844558,8.66389238030328,8.53881212457224,8.60552159429546,12840875.5691522,0.0,1.0
2012-11-21,10.43,10.5,10.29,10.35,8699700,8.69724711516489,8.75561790117271,8.58050554314926,8.63053764544167,10432941.5731773,0.0,1.0
2012-11-23,10.4,10.55,10.35,10.44,6927300,8.67223106401869,8.79731131974972,8.63053764544167,8.70558579888029,8307426.2514651,0.0,1.0
2012-11-26,10.465,10.56,10.34,10.35,9730500,8.7264325081688,8.80565000346513,8.62219896172627,8.63053764544167,11669107.8977208,0.0,1.0
2012-11-27,10.36,10.5,10.36,10.4,9574000,8.63887632915707,8.75561790117271,8.63887632915707,8.67223106401869,11481428.3965653,0.0,1.0
2012-11-28,10.6,10.62,10.24,10.33,11383300,8.83900473832674,8.85568210575754,8.53881212457224,8.61386027801087,13651195.3067288,0.0,1.0
2012-11-29,10.74,10.8,10.65,10.66,9554700,8.95574631034237,9.00577841263479,8.88069815690375,8.88903684061915,11458283.2568062,0.0,1.0
2012-11-30,10.73,10.795,10.695,10.74,13237800,8.94740762662697,9.00160907077709,8.91822223362306,8.95574631034237,15875167.4146702,0.0,1.0
2012-12-03,10.66,10.85,10.65,10.78,9273100,8.88903684061915,9.0474718312118,8.88069815690375,8.98910104520398,11120580.0777303,0.0,1.0
2012-12-04,10.875,10.89,10.63,10.69,12033400,9.06831854050031,9.08082656607341,8.86402078947294,8.91405289176536,14430814.7552986,0.0,1.0
2012-12-05,10.8,10.93,10.77,10.87,10727000,9.00577841263479,9.11418130093502,8.98076236148858,9.06414919864261,12864140.6319152,0.0,1.0
2012-12-06,10.89,10.89,10.74,10.8,8415100,9.08082656607341,9.08082656607341,8.95574631034237,9.00577841263479,10091640.7039834,0.0,1.0
2012-12-07,10.965,10.98,10.83,10.93,8275000,9.14336669393893,9.15587471951203,9.030794463781,9.11418130093502,9923628.57547295,0.0,1.0
2012-12-10,11.05,11.13,10.91,10.92,9550300,9.21424550551985,9.28095497524307,9.09750393350422,9.10584261721962,11453006.6446332,0.0,1.0
2012-12-11,11.08,11.195,11.06,11.1,10379400,9.23926155666606,9.33515641939319,9.22258418923525,9.25593892409687,12447288.2702434,0.0,1.0
2012-12-12,11.09,11.25,11.08,11.11,11821900,9.24760024038146,9.3810191798279,9.23926155666606,9.26427760781227,14177177.6019799,0.0,1.0
2012-12-13,11.11,11.22,10.94,11.14,14793200,9.26427760781227,9.3560031286817,9.12251998465042,9.28929365895848,17740449.8178473,0.0,1.0
2012-12-14,11.08,11.18,11.01,11.03,7604500,9.23926155666606,9.32264839382009,9.18089077065824,9.19756813808905,9119544.83410079,0.0,1.0
2012-12-17,11.105,11.17,10.99,11.09,9299300,9.26010826595457,9.31430971010468,9.16421340322744,9.24760024038146,11151999.9047608,0.0,1.0
2012-12-18,11.18,11.25,11.02,11.09,10522600,9.32264839382009,9.3810191798279,9.18922945437364,9.24760024038146,12619018.0118757,0.0,1.0
2012-12-19,11.34,11.38,11.22,11.24,11180100,9.45606733326653,9.48942206812814,9.3560031286817,9.3726804961125,13407511.7627366,0.0,1.0
2012-12-20,11.38,11.39,11.2,11.34,9755900,9.48942206812814,9.49776075184354,9.33932576125089,9.45606733326653,11699568.3407198,0.0,1.0
2012-12-21,11.5,11.5,11.02,11.2,31340200,9.58948627271297,9.58948627271297,9.18922945437364,9.33932576125089,37584109.2786752,0.0,1.0
2012-12-24,11.37,11.49,11.3,11.39,5279500,9.48108338441273,9.58114758899757,9.42271259840492,9.49776075184354,6331334.99265371,0.0,1.0
2012-12-26,11.39,11.45,11.3,11.37,8168900,9.49776075184354,9.54779285413595,9.42271259840492,9.48108338441273,9796390.26829982,0.0,1.0
2012-12-27,11.35,11.45,11.19,11.37,11111400,9.46440601698193,9.54779285413595,9.33098707753549,9.48108338441273,13325124.6590345,0.0,1.0
2012-12-28,11.26,11.38,11.22,11.25,10012200,9.38935786354331,9.48942206812814,9.3560031286817,9.3810191798279,12006930.9998006,0.0,1.0
2012-12-31,11.44,11.44,11.2,11.25,9255000,9.53945417042055,9.53945417042055,9.33932576125089,9.3810191798279,11098874.0140184,0.0,1.0
2013-01-02,11.835,11.84,11.61,11.64,12963700,9.86883217717896,9.87300151903666,9.6812117935824,9.70622784472861,15546458.4608893,0.0,1.0
2013-01-03,11.81,11.9,11.7,11.84,8741500,9.84798546789045,9.92303362132907,9.75625994702102,9.87300151903666,10483069.3888214,0.0,1.0
2013-01-04,11.81,11.865,11.71,11.82,7446400,9.84798546789045,9.89384822832516,9.76459863073642,9.85632415160585,8929946.56488239,0.0,1.0
2013-01-07,11.67,11.71,11.39,11.47,14497900,9.73124389587481,9.76459863073642,9.49776075184354,9.56447022156676,17386317.1872325,0.0,1.0
2013-01-08,11.51,11.65,11.48,11.58,8260500,9.59782495642837,9.71456652844401,9.57280890528216,9.65619574243619,9906239.73990263,0.0,1.0
2013-01-09,11.68,11.72,11.49,11.52,11170300,9.73958257959021,9.77293731445183,9.58114758899757,9.60616364014377,13395759.3083511,0.0,1.0
2013-01-10,11.64,11.85,11.62,11.72,10049100,9.70622784472861,9.88134020275206,9.6895504772978,9.77293731445183,12051182.588252,0.0,1.0
2013-01-11,11.71,11.74,11.63,11.67,8091600,9.76459863073642,9.78961468188263,9.6978891610132,9.73124389587481,9703689.78625945,0.0,1.0
2013-01-14,11.75,11.79,11.59,11.67,7886000,9.79795336559803,9.83130810045964,9.66453442615159,9.73124389587481,9457128.09017278,0.0,1.0
2013-01-15,11.77,11.82,11.6,11.72,10354600,9.81463073302884,9.85632415160585,9.67287310986699,9.77293731445183,12417547.3652679,0.0,1.0
2013-01-16,11.93,12.05,11.7,11.74,15492500,9.94804967247528,10.0481138770601,9.75625994702102,9.78961468188263,18579071.3843522,0.0,1.0
2013-01-17,12.4,12.45,11.94,11.95,27137200,10.3399678070992,10.3816612256762,9.95638835619068,9.96472703990608,32543745.4233625,0.0,1.0
2013-01-18,12.65,12.89,12.41,12.5,48524600,10.5484348999843,10.7485633091539,10.3483064908146,10.4233546442532,58192157.9665732,0.0,1.0
2013-01-22,12.71,12.73,12.54,12.59,14624600,10.5984670022767,10.6151443697075,10.4567093791148,10.4984027976918,17538259.6332159,0.0,1.0
2013-01-23,12.7,12.74,12.59,12.74,11479900,10.5901283185613,10.6234830534229,10.4984027976918,10.6234830534229,13767040.9285283,0.0,1.0
2013-01-24,12.6,12.79,12.57,12.7,10370800,10.5067414814073,10.6651764719999,10.481725430261,10.5901283185613,12436974.8919051,0.0,1.0
2013-01-25,12.83,12.98,12.74,12.76,18953100,10.6985312068615,10.8236114625926,10.6234830534229,10.6401604208537,22729126.8584648,0.0,1.0
2013-01-28,12.96,13.04,12.82,12.87,11216100,10.8069340951617,10.873643564885,10.6901925231461,10.7318859417231,13450684.0441526,0.0,1.0
2013-01-29,12.8,12.9,12.73,12.89,9317300,10.6735151557153,10.7569019928693,10.6151443697075,10.7485633091539,11173586.0454688,0.0,1.0
2013-01-30,12.86,12.94,12.73,12.76,10831500,10.7235472580077,10.7902567277309,10.6151443697075,10.6401604208537,12989460.1710254,0.0,1.0
2013-01-31,12.91,12.98,12.795,12.85,9730300,10.7652406765847,10.8236114625926,10.6693458138576,10.7152085742923,11668868.051713,0.0,1.0
2013-02-01,13.17,13.19,12.87,12.93,17042500,10.9820464531852,10.998723820616,10.7318859417231,10.7819180440155,20437877.9453169,0.0,1.0
2013-02-04,13.0,13.28,12.99,13.02,13451900,10.8402888300234,11.0737719740546,10.831950146308,10.8569661974542,16131922.5660911,0.0,1.0
2013-02-05,13.42,13.45,13.04,13.06,23279300,11.1905135460703,11.2155295972165,10.873643564885,10.8903209323158,27917235.8546232,0.0,1.0
2013-02-06,13.4,13.44,13.25,13.32,14286200,11.1738361786395,11.2071909135011,11.0487559229084,11.1071267089162,17132440.1879059,0.0,1.0
2013-02-07,13.3,13.405,13.111,13.39,14791600,11.0904493414854,11.1780055204972,10.9328482192643,11.1654974949241,17738531.0497844,0.0,1.0
2013-02-08,13.61,13.68,13.36,13.41,16950500,11.3489485366629,11.4073193226707,11.1404814437778,11.1821748623549,20327548.7816984,0.0,1.0
2013-02-11,13.66,13.75,13.48,13.56,13240600,11.3906419552399,11.4656901086785,11.2405456483627,11.3072551180859,15878525.2587804,0.0,1.0
2013-02-12,13.66,13.69,13.47,13.67,11712600,11.3906419552399,11.4156580063861,11.2322069646473,11.3989806389553,14046101.7586809,0.0,1.0
2013-02-13,13.77,13.79,13.615,13.77,11664800,11.4823674761094,11.4990448435402,11.3531178785206,11.4823674761094,13988778.5628008,0.0,1.0
2013-02-14,13.89,13.99,13.65,13.86,20125200,11.5824316806942,11.6658185178482,11.3823032715245,11.557415629548,24134744.3875659,0.0,1.0
2013-02-15,13.74,13.9,13.63,13.83,10918200,11.5323995784018,11.6666924410324,11.4400732353432,11.6079393136315,13008226.6903892,0.09,1.0
2013-02-19,13.89,13.95,13.67,13.71,10944100,11.6582991371179,11.7086589606044,11.4736464510009,11.5072196666585,13039084.622217,0.0,1.0
2013-02-20,13.59,13.91,13.56,13.9,13893400,11.4065000196856,11.6750857449468,11.3813201079424,11.6666924410324,16552957.1449739,0.0,1.0
2013-02-21,13.25,13.52,13.09,13.51,17873600,11.1211276865956,11.3477468922847,10.986834823965,11.3393535883703,21295070.6685481,0.0,1.0
2013-02-22,13.57,13.595,13.3,13.33,9134300,11.3897134118568,11.4106966716428,11.1630942061677,11.1882741179109,10882841.9572844,0.0,1.0
2013-02-25,13.23,13.8,13.22,13.67,15608600,11.1043410787668,11.5827594018882,11.0959477748524,11.4736464510009,18596490.9160493,0.0,1.0
2013-02-26,13.63,13.67,13.37,13.5,22783500,11.4400732353432,11.4736464510009,11.2218473335685,11.3309602844559,27144852.8878831,0.0,1.0
2013-02-27,13.74,13.83,13.55,13.6,15463200,11.5323995784018,11.6079393136315,11.3729268040279,11.4148933236,18423257.5844761,0.0,1.0
2013-02-28,13.705,13.86,13.67,13.74,13483900,11.5030230147013,11.6331192253747,11.4736464510009,11.5323995784018,16065068.2228335,0.0,1.0
2013-03-01,13.59,13.68,13.4,13.58,12821000,11.4065000196856,11.4820397549153,11.2470272453118,11.3981067157712,15275271.9676761,0.0,1.0
2013-03-04,13.57,13.6,13.425,13.56,8107000,11.3897134118568,11.4148933236,11.2680105050978,11.3813201079424,9658890.08984866,0.0,1.0
2013-03-05,13.74,13.78,13.62,13.65,9723400,11.5323995784018,11.5659727940594,11.4316799314288,11.4568598431721,11584710.9781219,0.0,1.0
2013-03-06,13.67,13.87,13.645,13.8,11513200,11.4736464510009,11.6415125292891,11.4526631912149,11.5827594018882,13717125.1242686,0.0,1.0
2013-03-07,13.545,13.775,13.45,13.65,15011300,11.3687301520707,11.5617761421022,11.2889937648838,11.4568598431721,17884852.2025097,0.0,1.0
2013-03-08,13.54,13.67,13.4,13.64,11335000,11.3645335001135,11.4736464510009,11.2470272453118,11.4484665392577,13504813.0218867,0.0,1.0
2013-03-11,13.52,13.56,13.435,13.48,7355400,11.3477468922847,11.3813201079424,11.2764038090122,11.3141736766271,8763414.35387604,0.0,1.0
2013-03-12,13.4,13.55,13.335,13.45,8362800,11.2470272453118,11.3729268040279,11.1924707698681,11.2889937648838,9963656.84511982,0.0,1.0
2013-03-13,13.63,13.65,13.34,13.45,10364600,11.4400732353432,11.4568598431721,11.1966674218253,11.2889937648838,12348653.2903967,0.0,1.0
2013-03-14,13.675,13.76,13.63,13.63,7978700,11.4778431029581,11.5491861862306,11.4400732353432,11.4400732353432,9506030.14183738,0.0,1.0
2013-03-15,13.305,13.71,13.26,13.6,17885900,11.1672908581249,11.5072196666585,11.12952099051,11.4148933236,21309725.2076013,0.0,1.0
2013-03-18,13.05,13.2,13.0,13.13,9798200,10.9532616083074,11.0791611670235,10.9112950887353,11.0204080396227,11673829.638381,0.0,1.0
2013-03-19,12.96,13.09,12.8,13.05,18027200,10.8777218730777,10.986834823965,10.7434290104471,10.9532616083074,21478073.6928234,0.0,1.0
2013-03-20,13.18,13.22,12.93,13.03,12832900,11.0623745591947,11.0959477748524,10.8525419613344,10.9364750004785,15289449.9363537,0.0,1.0
2013-03-21,12.96,13.13,12.92,13.1,10005400,10.8777218730777,11.0204080396227,10.84414865742,10.9952281278794,11920693.0930025,0.0,1.0
2013-03-22,13.26,13.28,13.0,13.0,13933500,11.12952099051,11.1463075983388,10.9112950887353,10.9112950887353,16600733.3251396,0.0,1.0
2013-03-25,13.32,13.4,13.23,13.37,10630700,11.1798808139965,11.2470272453118,11.1043410787668,11.2218473335685,12665691.7328425,0.0,1.0
2013-03-26,13.4,13.49,13.32,13.4,10751100,11.2470272453118,11.3225669805415,11.1798808139965,11.2470272453118,12809139.4159334,0.0,1.0
2013-03-27,13.41,13.42,13.09,13.3,10585500,11.2554205492262,11.2638138531406,10.986834823965,11.1630942061677,12611839.2803865,0.0,1.0
2013-03-28,13.48,13.54,13.33,13.42,11878200,11.3141736766271,11.3645335001135,11.1882741179109,11.2638138531406,14151995.5921106,0.0,1.0
2013-04-01,13.36,13.49,13.27,13.48,11026400,11.2134540296541,11.3225669805415,11.1379142944244,11.3141736766271,13137138.9770208,0.0,1.0
2013-04-02,13.241,13.46,13.19,13.46,8535600,11.1135737130726,11.2973870687982,11.0707678631091,11.2973870687982,10169535.2474297,0.0,1.0
2013-04-03,13.15,13.24,13.02,13.24,14428100,11.0371946474515,11.1127343826812,10.9280816965641,11.1127343826812,17190012.5947139,0.0,1.0
2013-04-04,13.22,13.24,13.03,13.1,7399800,11.0959477748524,11.1127343826812,10.9364750004785,10.9952281278794,8816313.66558061,0.0,1.0
2013-04-05,13.2,13.215,12.91,13.02,10349000,11.0791611670235,11.0917511228952,10.8357553535056,10.9280816965641,12330067.0457437,0.0,1.0
2013-04-08,13.38,13.42,12.96,13.17,15210500,11.2302406374829,11.2638138531406,10.8777218730777,11.0539812552803,18122184.2496169,0.0,1.0
2013-04-09,13.3,13.48,13.2,13.34,13917200,11.1630942061677,11.3141736766271,11.0791611670235,11.1966674218253,16581313.082329,0.0,1.0
2013-04-10,13.81,13.83,13.27,13.3,15002400,11.5911527058027,11.6079393136315,11.1379142944244,11.1630942061677,17874248.5116498,0.0,1.0
2013-04-11,13.795,13.97,13.7,13.73,11024700,11.578562749931,11.7254455684332,11.4988263627441,11.5240062744874,13135113.552924,0.0,1.0
2013-04-12,13.63,13.79,13.51,13.77,6933300,11.4400732353432,11.5743660979738,11.3393535883703,11.557579490145,8260513.46490047,0.0,1.0
2013-04-15,13.31,13.65,13.23,13.49,16472400,11.1714875100821,11.4568598431721,11.1043410787668,11.3225669805415,19625644.6424106,0.0,1.0
2013-04-16,13.46,13.5,13.34,13.37,10697100,11.2973870687982,11.3309602844559,11.1966674218253,11.2218473335685,12744802.4152116,0.0,1.0
2013-04-17,13.045,13.43,13.0,13.27,16516400,10.9490649563502,11.272207157055,10.9112950887353,11.1379142944244,19678067.3837395,0.0,1.0
2013-04-18,12.92,13.23,12.89,13.17,13911400,10.84414865742,11.1043410787668,10.8189687456768,11.0539812552803,16574402.8118812,0.0,1.0
2013-04-19,12.93,13.02,12.65,12.83,12634800,10.8525419613344,10.9280816965641,10.6175294517309,10.7686089221903,15053428.4577797,0.0,1.0
2013-04-22,13.08,13.15,12.85,12.94,11135400,10.9784415200506,11.0371946474515,10.7853955300191,10.8609352652488,13267004.4044037,0.0,1.0
2013-04-23,13.43,13.49,13.14,13.18,10313800,11.272207157055,11.3225669805415,11.0288013435371,11.0623745591947,12288128.8526806,0.0,1.0
2013-04-24,13.63,13.66,13.39,13.41,10010100,11.4400732353432,11.4652531470865,11.2386339413974,11.2554205492262,11926292.7949173,0.0,1.0
2013-04-25,14.15,14.2,13.67,13.74,20829700,11.8765250388927,11.9184915584647,11.4736464510009,11.5323995784018,24817044.8876922,0.0,1.0
2013-04-26,14.14,14.22,13.8,13.91,17233900,11.8681317349782,11.9352781662935,11.5827594018882,11.6750857449468,20532915.4951824,0.0,1.0
2013-04-29,14.4,14.44,14.07,14.15,16446800,12.0863576367529,12.1199308524106,11.8093786075774,11.8765250388927,19595144.1383649,0.0,1.0
2013-04-30,14.51,14.51,14.29,14.37,10094900,12.1786839798115,12.1786839798115,11.9940312936944,12.0611777250097,12027325.7145693,0.0,1.0
2013-05-01,14.47,14.745,14.44,14.5,13788200,12.1451107641538,12.3759266218002,12.1199308524106,12.1702906758971,16427619.1361603,0.0,1.0
2013-05-02,14.79,14.8,14.41,14.47,14534600,12.413696489415,12.4220897933294,12.0947509406674,12.1451107641538,17316899.4572486,0.0,1.0
2013-05-03,14.83,15.18,14.79,14.89,15303800,12.4472697050727,12.7410353420771,12.413696489415,12.4976295285591,18233344.2897528,0.0,1.0
2013-05-06,14.81,14.92,14.71,14.84,8393500,12.4304830972438,12.5228094403024,12.3465500580997,12.4556630089871,10000233.6214562,0.0,1.0
2013-05-07,14.72,14.845,14.7,14.84,8008900,12.3549433620141,12.4598596609443,12.3381567541853,12.4556630089871,9542011.20520406,0.0,1.0
2013-05-08,14.85,14.98,14.561,14.7,14143900,12.4640563129015,12.5731692637888,12.221489829775,12.3381567541853,16851409.3427668,0.0,1.0
2013-05-09,14.92,15.0,14.82,14.86,9214100,12.5228094403024,12.5899558716177,12.4388764011582,12.4724496168159,10977917.74724,0.0,1.0
2013-05-10,14.97,14.98,14.85,14.85,6112100,12.5647759598744,12.5731692637888,12.4640563129015,12.4640563129015,7282114.48355301,0.0,1.0
2013-05-13,14.69,14.95,14.68,14.92,8557300,12.3297634502709,12.5479893520456,12.3213701463565,12.5228094403024,10195389.1903123,0.0,1.0
2013-05-14,14.79,15.0,14.73,14.95,16563900,12.413696489415,12.5899558716177,12.3633366659285,12.5479893520456,19734660.115856,0.0,1.0
2013-05-15,14.8,15.0,14.69,14.77,15612700,12.4220897933294,12.5899558716177,12.3297634502709,12.3969098815862,18601375.7624005,0.0,1.0
2013-05-16,14.66,14.93,14.32,14.84,22150900,12.3045835385277,12.5312027442168,12.0192112054377,12.4556630089871,26391156.8386861,0.0,1.0
2013-05-17,14.96,14.96,14.435,14.56,22522900,12.55638265596,12.55638265596,12.1157342004534,12.2206504993835,26834367.2881032,0.0,1.0
2013-05-20,14.91,15.03,14.84,14.9,9654300,12.5144161363879,12.6151357833609,12.4556630089871,12.5060228324735,11502383.4457168,0.0,1.0
2013-05-21,14.67,14.91,14.66,14.83,13243200,12.3969098815862,12.5997223131868,12.3884593636028,12.5321181693199,15671465.3777206,0.1,1.0
2013-05-22,14.54,14.9,14.45,14.66,10787500,12.2870531478025,12.5912717952034,12.2109984859523,12.3884593636028,12765489.6673131,0.0,1.0
2013-05-23,14.6,14.63,14.34,14.43,15548800,12.3377562557027,12.3631078096527,12.1180427881354,12.1940974499856,18399818.8402426,0.0,1.0
2013-05-24,14.5,14.6,14.46,14.5,10009200,12.2532510758691,12.3377562557027,12.2194490039357,12.2532510758691,11844481.0362058,0.0,1.0
2013-05-28,14.87,14.91,14.62,14.66,12792800,12.5659202412533,12.5997223131868,12.3546572916694,12.3884593636028,15138480.2981232,0.0,1.0
2013-05-29,14.8,14.94,14.72,14.78,12546100,12.5067666153698,12.6250738671368,12.439162471503,12.4898655794031,14846545.5309457,0.0,1.0
2013-05-30,15.25,15.43,14.84,14.85,19744900,12.8870399246209,13.0391492483214,12.5405686873033,12.5490192052866,23365313.272967,0.0,1.0
2013-05-31,15.2,15.39,15.16,15.17,22089500,12.8447873347042,13.005347176388,12.8109852627707,12.8194357807541,26139817.7525944,0.0,1.0
2013-06-03,15.43,15.5,15.2,15.21,21290400,13.0391492483214,13.0983028742049,12.8447873347042,12.8532378526875,25194195.2456976,0.0,1.0
2013-06-04,15.54,15.64,15.4,15.45,19216700,13.1321049461383,13.2166101259719,13.0137976943713,13.0560502842881,22740262.8310411,0.0,1.0
2013-06-05,15.145,15.54,15.12,15.52,16748800,12.7983094857957,13.1321049461383,12.7771831908373,13.1152039101716,19819850.1357954,0.0,1.0
2013-06-06,14.95,15.24,14.875,15.2,16828700,12.6335243851202,12.8785894066376,12.570145500245,12.8447873347042,19914400.552891,0.0,1.0
2013-06-07,15.49,15.52,15.01,15.03,12485500,13.0898523562215,13.1152039101716,12.6842274930204,12.7011285289871,14774833.9505203,0.0,1.0
2013-06-10,15.46,15.6,15.37,15.5,9489600,13.0645008022715,13.1828080540385,12.9884461404212,13.0983028742049,11229607.4852314,0.0,1.0
2013-06-11,15.19,15.44,15.17,15.34,8689400,12.8363368167208,13.0475997663047,12.8194357807541,12.9630945864712,10282683.2829803,0.0,1.0
2013-06-12,15.25,15.81,15.1601,15.61,24026500,12.8870399246209,13.360268931689,12.8110697679506,13.1912585720218,28431984.9354993,0.0,1.0
2013-06-13,15.6,15.605,15.235,15.29,11424400,13.1828080540385,13.1870333130302,12.8743641476459,12.9208419965544,13519171.2774277,0.0,1.0
2013-06-14,15.41,15.745,15.38,15.62,10417700,13.0222482123547,13.3053405647972,12.9968966584046,13.1997090900052,12327883.3564002,0.0,1.0
2013-06-17,15.78,15.895,15.56,15.56,13251000,13.3349173777389,13.4320983345475,13.149005982105,13.149005982105,15680695.5811417,0.0,1.0
2013-06-18,15.97,16.09,15.77,15.77,13865400,13.4954772194227,13.596883435223,13.3264668597556,13.3264668597556,16407751.6044647,0.0,1.0
2013-06-19,15.7,16.05,15.66,15.97,19500400,13.2673132338721,13.5630813632896,13.2335111619386,13.4954772194227,23075981.8964979,0.0,1.0
2013-06-20,15.07,15.53,15.02,15.51,18635500,12.7349306009205,13.123654428155,12.6926780110037,13.1067533921883,22052494.3402283,0.0,1.0
2013-06-21,15.075,15.19,14.79,15.07,22344300,12.7391558599122,12.8363368167208,12.4983160973865,12.7349306009205,26441337.7310168,0.0,1.0
2013-06-24,14.98,15.06,14.81,14.96,14138800,12.6588759390703,12.7264800829371,12.5152171333532,12.6419749031036,16731282.0679681,0.0,1.0
2013-06-25,15.27,15.32,15.02,15.1,12763100,12.9039409605877,12.9461935505045,12.6926780110037,12.7602821548706,15103334.5235581,0.0,1.0
2013-06-26,14.965,15.42,14.92,15.37,18520800,12.6462001620952,13.030698730338,12.6081728311701,12.9884461404212,21916763.0155618,0.0,1.0
2013-06-27,14.91,15.1399,14.88,15.13,9374800,12.5997223131868,12.7939997216242,12.5743707592367,12.7856337088206,11093757.8246235,0.0,1.0
2013-06-28,14.92,14.99,14.62,14.87,25016600,12.6081728311701,12.6673264570536,12.3546572916694,12.5659202412533,29603629.0902717,0.0,1.0
2013-07-01,14.815,15.18,14.79,15.06,8993800,12.5194423923449,12.8278862987374,12.4983160973865,12.7264800829371,10642897.8882855,0.0,1.0
2013-07-02,14.82,14.99,14.68,14.78,9789100,12.5236676513366,12.6673264570536,12.4053603995695,12.4898655794031,11584023.6294131,0.0,1.0
2013-07-03,15.0,15.0475,14.67,14.74,5556600,12.675776975037,12.7159169354579,12.3969098815862,12.4560635074697,6575454.91405719,0.0,1.0
2013-07-05,15.22,15.31,14.97,15.12,8382900,12.8616883706709,12.9377430325211,12.6504254210869,12.7771831908373,9919983.62290788,0.0,1.0
2013-07-08,15.14,15.41,15.04,15.36,10152800,12.794084226804,13.0222482123547,12.7095790469704,12.9799956224379,12014411.447907,0.0,1.0
2013-07-09,15.66,15.73,15.37,15.41,26328800,13.2335111619386,13.2926647878221,12.9884461404212,13.0222482123547,31156433.3119586,0.0,1.0
2013-07-10,16.3,16.465,15.6,15.6,30007600,13.7743443128735,13.9137778595989,13.1828080540385,13.1828080540385,35509775.9203583,0.0,1.0
2013-07-11,16.49,16.5,16.28,16.47,14302300,13.9349041545573,13.9433546725407,13.7574432769068,13.9180031185906,16924761.3319873,0.0,1.0
2013-07-12,16.66,16.66,16.43,16.46,10329400,14.0785629602744,14.0785629602744,13.8842010466572,13.9095526006073,12223392.7202358,0.0,1.0
2013-07-15,16.47,16.72,16.45,16.61,9482200,13.9180031185906,14.1292660681746,13.9011020826239,14.0363103703576,11220850.6255756,0.0,1.0
2013-07-16,16.575,16.71,16.5,16.55,8318800,14.0067335574159,14.1208155501912,13.9433546725407,13.9856072624575,9844130.2845371,0.0,1.0
2013-07-17,16.69,16.78,16.57,16.64,7863900,14.1039145142245,14.1799691760747,14.0025082984242,14.0616619243077,9305820.08758131,0.0,1.0
2013-07-18,16.56,16.7,16.405,16.64,10658200,13.9940577804408,14.1123650322079,13.8630747516988,14.0616619243077,12612481.2952173,0.0,1.0
2013-07-19,16.56,16.64,16.39,16.64,8097400,13.9940577804408,14.0616619243077,13.8503989747238,14.0616619243077,9582134.51050766,0.0,1.0
2013-07-22,16.35,16.71,16.27,16.71,8969400,13.8165969027903,14.1208155501912,13.7489927589235,14.1208155501912,10614023.9186093,0.0,1.0
2013-07-23,16.26,16.51,16.23,16.38,9116600,13.7405422409401,13.9518051905241,13.71519068699,13.8419484567404,10788214.4241971,0.0,1.0
2013-07-24,16.1,16.44,16.05,16.33,8419600,13.6053339532064,13.8926515646405,13.5630813632896,13.7996958668236,9963412.91336353,0.0,1.0
2013-07-25,16.13,16.185,15.92,16.06,6567900,13.6306855071564,13.6771633560649,13.4532246295059,13.5715318812729,7772186.28838433,0.0,1.0
2013-07-26,16.13,16.13,15.915,15.97,6531300,13.6306855071564,13.6306855071564,13.4489993705143,13.4954772194227,7728875.33386997,0.0,1.0
2013-07-29,16.02,16.215,16.0,16.05,5858000,13.5377298093395,13.702514910015,13.5208287733728,13.5630813632896,6932119.44112354,0.0,1.0
2013-07-30,16.27,16.46,16.15,16.2,10455500,13.7489927589235,13.9095526006073,13.6475865431232,13.68983913304,12372614.3422101,0.0,1.0
2013-07-31,16.315,16.46,16.18,16.27,10145000,13.7870200898486,13.9095526006073,13.6729380970732,13.7489927589235,12005181.2444858,0.0,1.0
2013-08-01,16.49,16.64,16.38,16.45,10080400,13.9349041545573,14.0616619243077,13.8419484567404,13.9011020826239,11928736.2264086,0.0,1.0
2013-08-02,16.32,16.415,16.22,16.36,10730300,13.7912453488403,13.8715252696822,13.7067401690067,13.8250474207737,12697801.5088917,0.0,1.0
2013-08-05,16.1,16.34,16.05,16.18,8098300,13.6053339532064,13.808146384807,13.5630813632896,13.6729380970732,9583199.53397928,0.0,1.0
2013-08-06,16.16,16.285,16.07,16.13,8928000,13.6560370611065,13.7616685358985,13.5799823992563,13.6306855071564,10565032.8389128,0.0,1.0
2013-08-07,15.89,16.16,15.88,16.07,11614700,13.4278730755559,13.6560370611065,13.4194225575725,13.5799823992563,13744364.5737141,0.0,1.0
2013-08-08,15.65,16.02,15.58,16.02,19917900,13.2250606439553,13.5377298093395,13.1659070180718,13.5377298093395,23570034.451409,0.0,1.0
2013-08-09,15.67,15.69,15.47,15.56,10719500,13.241961679922,13.2588627158887,13.0729513202548,13.149005982105,12685021.2272318,0.0,1.0
2013-08-12,15.65,15.75,15.58,15.62,8656600,13.2250606439553,13.3095658237888,13.1659070180718,13.1997090900052,10243869.0942352,0.0,1.0
2013-08-13,15.73,15.79,15.42,15.76,7797600,13.2926647878221,13.3433678957223,13.030698730338,13.3180163417722,9227363.35850205,0.0,1.0
2013-08-14,15.73,15.775,15.52,15.64,12888500,13.2926647878221,13.3306921187472,13.1152039101716,13.2166101259719,15251727.7939435,0.0,1.0
2013-08-15,15.325,15.59,15.28,15.42,11225700,12.9504188094961,13.1743575360551,12.912391478571,13.030698730338,13284037.7620725,0.0,1.0
2013-08-16,15.62,16.06,15.04,15.22,30578100,13.1997090900052,13.5715318812729,12.7095790469704,12.8616883706709,36184882.4654523,0.0,1.0
2013-08-19,15.55,15.68,15.34,15.5,16067100,13.1405554641217,13.2504121979053,12.9630945864712,13.0983028742049,19013154.0239802,0.0,1.0
2013-08-20,15.56,15.62,15.375,15.49,9276000,13.2335111619386,13.284540125288,13.076171858278,13.1739773713643,10906747.1386676,0.1,1.0
2013-08-21,15.55,15.73,15.44,15.5,11539300,13.2250063347137,13.3780932247619,13.1314532352399,13.1824821985892,13567941.7051776,0.0,1.0
2013-08-22,15.66,15.74,15.58,15.61,9568300,13.3185594341876,13.3865980519868,13.2505208163884,13.2760352980631,11250434.3086366,0.0,1.0
2013-08-23,15.62,15.75,15.54,15.74,7075900,13.284540125288,13.3951028792117,13.2165015074888,13.3865980519868,8319863.31161041,0.0,1.0
2013-08-26,15.45,15.68,15.41,15.6,7602600,13.1399580624648,13.3355690886374,13.1059387535652,13.2675304708382,8939158.66714469,0.0,1.0
2013-08-27,15.069,15.325,15.02,15.3,10480900,12.8159241451962,13.0336477221536,12.7742504917942,13.0123856540913,12323471.9799118,0.0,1.0
2013-08-28,14.965,15.14,14.96,15.05,12505900,12.7274739420573,12.876308418493,12.7232215284448,12.7997649734689,14704472.7297826,0.0,1.0
2013-08-29,15.14,15.15,14.9,14.92,12229800,12.876308418493,12.8848132457179,12.6721925650955,12.6892022195453,14379833.5658125,0.0,1.0
2013-08-30,15.01,15.12,14.85,15.1,9689300,12.7657456645693,12.8592987640432,12.629668428971,12.8422891095934,11392706.4522092,0.0,1.0
2013-09-03,15.11,15.29,14.99,15.2,8697700,12.8507939368183,13.0038808268664,12.7487360101195,12.9273373818424,10226780.3566181,0.0,1.0
2013-09-04,15.615,15.62,15.08,15.09,15005000,13.2802877116756,13.284540125288,12.8252794551436,12.8337842823685,17642921.605833,0.0,1.0
2013-09-05,15.675,15.695,15.52,15.63,9344700,13.3313166750249,13.3483263294747,13.199491853039,13.2930449525129,10987524.7937373,0.0,1.0
2013-09-06,15.51,15.7,15.35,15.69,10748200,13.1909870258141,13.3525787430872,13.0549097902158,13.3440739158623,12637764.0788947,0.0,1.0
2013-09-09,15.585,15.62,15.46,15.53,10043300,13.2547732300009,13.284540125288,13.1484628896897,13.2079966802639,11808940.6573717,0.0,1.0
2013-09-10,15.98,15.99,15.64,15.67,8639400,13.5907139053843,13.5992187326092,13.3015497797378,13.3270642614125,10158231.0510786,0.0,1.0
2013-09-11,15.93,16.03,15.755,15.99,11350700,13.5481897692598,13.6332380415087,13.3993552928241,13.5992187326092,13346185.2896587,0.0,1.0
2013-09-12,15.93,16.0,15.83,15.95,8891700,13.5481897692598,13.6077235598341,13.4631414970108,13.5651994237096,10454886.1074699,0.0,1.0
2013-09-13,15.91,16.02,15.76,15.94,7920600,13.53118011481,13.6247332142839,13.4036077064365,13.5566945964847,9313063.97008739,0.0,1.0
2013-09-16,15.95,16.165,15.91,16.08,10413600,13.5651994237096,13.7480532090448,13.53118011481,13.6757621776332,12244340.4488173,0.0,1.0
2013-09-17,15.905,16.0,15.87,15.95,10549000,13.5269277011975,13.6077235598341,13.4971608059104,13.5651994237096,12403544.1532778,0.0,1.0
2013-09-18,16.215,16.23,15.82,15.89,10683000,13.7905773451693,13.8033345860067,13.4546366697859,13.5141704603602,12561101.7337631,0.0,1.0
2013-09-19,16.085,16.43,16.08,16.28,7989400,13.6800145912457,13.9734311305046,13.6757621776332,13.8458587221312,9393959.20544102,0.0,1.0
2013-09-20,15.93,16.24,15.89,16.07,12211300,13.5481897692598,13.8118394132316,13.5141704603602,13.6672573504083,14358081.2132828,0.0,1.0
2013-09-23,15.991,16.07,15.83,15.87,10665700,13.6000692153317,13.6672573504083,13.4631414970108,13.4971608059104,12540760.3446407,0.0,1.0
2013-09-24,17.445,17.52,16.95,17.33,88903900,14.8366710938316,14.9004572980183,14.4156821461992,14.7388655807453,104533458.057502,0.0,1.0
2013-09-25,17.84,17.94,17.25,17.28,34664700,15.172611769215,15.2576600414639,14.6708269629461,14.6963414446208,40758852.6884186,0.0,1.0
2013-09-26,17.77,17.9,17.58,17.86,16844800,15.1130779786407,15.2236407325644,14.9514862613677,15.1896214236648,19806163.6698392,0.0,1.0
2013-09-27,17.6,17.775,17.377,17.67,14484200,14.9684959158175,15.1173303922531,14.7788382687023,15.0280297063917,17030563.4870514,0.0,1.0
2013-09-30,17.531,17.655,17.3,17.4,15514100,14.9098126079657,15.0152724655544,14.7133510990706,14.7983993713195,18241522.8313932,0.0,1.0
2013-10-01,17.47,17.59,17.28,17.58,13296800,14.8579331618938,14.9599910885926,14.6963414446208,14.9514862613677,15634415.1954976,0.0,1.0
2013-10-02,17.51,17.715,17.3,17.41,16213800,14.8919524707934,15.0663014289038,14.7133510990706,14.8069041985444,19064232.078151,0.0,1.0
2013-10-03,17.33,17.51,17.24,17.5,13018900,14.7388655807453,14.8919524707934,14.6623221357212,14.8834476435685,15307659.5864165,0.0,1.0
2013-10-04,17.57,17.66,17.315,17.33,11027200,14.9429814341428,15.0195248791668,14.7261083399079,14.7388655807453,12965813.0710991,0.0,1.0
2013-10-07,17.775,17.9783,17.25,17.34,16581100,15.1173303922531,15.2902335297353,14.6708269629461,14.7473704079702,19496104.4610783,0.0,1.0
2013-10-08,17.505,17.92,17.39,17.73,16676600,14.8877000571809,15.2406503870141,14.7898945440946,15.0790586697411,19608393.632245,0.0,1.0
2013-10-09,17.34,17.58,17.15,17.57,13941000,14.7473704079702,14.9514862613677,14.5857786906971,14.9429814341428,16391867.3846663,0.0,1.0
2013-10-10,17.885,17.93,17.45,17.48,10925800,15.210883491727,15.249155214239,14.840923507444,14.8664379891187,12846586.6631797,0.0,1.0
2013-10-11,18.0,18.09,17.67,17.74,9161200,15.3086890048133,15.3852324498374,15.0280297063917,15.087563496966,10771764.9726996,0.0,1.0
2013-10-14,18.1,18.18,17.73,17.88,9525900,15.3937372770623,15.4617758948614,15.0790586697411,15.2066310781146,11200580.2682443,0.0,1.0
2013-10-15,17.82,18.17,17.81,18.08,11641500,15.1556021147652,15.4532710676366,15.1470972875403,15.3767276226125,13688108.7553686,0.0,1.0
2013-10-16,17.959,18.17,17.84,17.88,13369600,15.2738192131912,15.4532710676366,15.172611769215,15.2066310781146,15720013.642209,0.0,1.0
2013-10-17,18.085,18.12,17.715,17.73,11486200,15.3809800362249,15.4107469315121,15.0663014289038,15.0790586697411,13505506.5744032,0.0,1.0
2013-10-18,18.05,18.1,17.94,18.03,8948200,15.3512131409378,15.3937372770623,15.2576600414639,15.334203486488,10521318.9678984,0.0,1.0
2013-10-21,17.87,18.1,17.82,18.1,8772500,15.1981262508897,15.3937372770623,15.1556021147652,15.3937372770623,10314730.4090083,0.0,1.0
2013-10-22,18.071,18.1,17.855,17.94,10795700,15.3690732781101,15.3937372770623,15.1853690100523,15.2576600414639,12693614.7137682,0.0,1.0
2013-10-23,17.4,17.98,17.32,17.92,14888200,14.7983993713195,15.2916793503635,14.7303607535204,15.2406503870141,17505587.8341862,0.0,1.0
2013-10-24,17.82,17.85,17.54,17.67,12099000,15.1556021147652,15.1811165964399,14.9174669524681,15.0280297063917,14226038.5544135,0.0,1.0
2013-10-25,17.705,17.77,17.555,17.74,8395100,15.0577966016789,15.1130779786407,14.9302241933054,15.087563496966,9870982.4174028,0.0,1.0
2013-10-28,17.73,17.81,17.67,17.67,7463500,15.0790586697411,15.1470972875403,15.0280297063917,15.0280297063917,8775604.49217829,0.0,1.0
2013-10-29,18.005,18.14,17.76,17.85,11641400,15.3129414184258,15.4277565859619,15.1045731514158,15.1811165964399,13687991.1750846,0.0,1.0
2013-10-30,17.875,18.09,17.74,18.02,6476000,15.2023786645021,15.3852324498374,15.087563496966,15.3256986592631,7614499.18822893,0.0,1.0
2013-10-31,17.855,18.05,17.81,17.82,10982700,15.1853690100523,15.3512131409378,15.1470972875403,15.1556021147652,12913489.844744,0.0,1.0
2013-11-01,17.7,17.85,17.59,17.85,9637700,15.0535441880664,15.1811165964399,14.9599910885926,15.1811165964399,11332035.0256939,0.0,1.0
2013-11-04,17.75,17.8,17.61,17.78,7987800,15.0960683241909,15.1385924603154,14.9770007430424,15.1215828058656,9392077.92089793,0.0,1.0
2013-11-05,17.765,17.9,17.44,17.6,11222700,15.1088255650283,15.2236407325644,14.8324186802191,14.9684959158175,13195682.5262101,0.0,1.0
2013-11-06,17.92,17.94,17.6,17.85,7458500,15.2406503870141,15.2576600414639,14.9684959158175,15.1811165964399,8769725.4779811,0.0,1.0
2013-11-07,17.365,17.93,17.325,17.89,11617200,14.7686324760324,15.249155214239,14.7346131671328,15.2151359053395,13659536.7463701,0.0,1.0
2013-11-08,17.75,17.795,17.265,17.45,12424600,15.0960683241909,15.1343400467029,14.6835842037834,14.840923507444,14608879.9589359,0.0,1.0
2013-11-11,17.8,17.99,17.64,17.75,9599800,15.1385924603154,15.3001841775884,15.002515224717,15.0960683241909,11287472.0980791,0.0,1.0
2013-11-12,17.64,17.76,17.57,17.71,7535700,15.002515224717,15.1045731514158,14.9429814341428,15.0620490152913,8860497.45718605,0.0,1.0
2013-11-13,17.67,17.67,17.4,17.53,11174500,15.0280297063917,15.0280297063917,14.7983993713195,14.9089621252432,13139008.829349,0.0,1.0
2013-11-14,17.56,17.87,17.5,17.86,12172700,14.9344766069179,15.1981262508897,14.8834476435685,15.1896214236648,14312695.2236804,0.0,1.0
2013-11-15,17.52,17.74,17.11,17.7,14485600,14.9004572980183,15.087563496966,14.5517593817975,15.0535441880664,17032209.6110267,0.0,1.0
2013-11-18,16.94,17.52,16.885,17.38,15640500,14.4071773189743,14.9004572980183,14.3604007692374,14.7813897168697,18390144.3102987,0.0,1.0
2013-11-19,16.82,17.01,16.76,16.86,9281500,14.3901676645245,14.552720093553,14.3388353185155,14.4243892285305,10848715.1532545,0.1,1.0
2013-11-20,16.83,16.97,16.75,16.83,10679700,14.398723055526,14.518498529547,14.330279927514,14.398723055526,12483006.3268019,0.0,1.0
2013-11-21,17.265,17.3,16.82,16.88,13571500,14.7708825640913,14.8008264325966,14.3901676645245,14.4415000105335,15863097.3121148,0.0,1.0
2013-11-22,17.25,17.27,17.075,17.27,6782100,14.7580494775891,14.7751602595921,14.6083301350628,14.7751602595921,7927282.34023456,0.0,1.0
2013-11-25,17.27,17.31,17.16,17.3,5810100,14.7751602595921,14.8093818235981,14.6810509585755,14.8008264325966,6791156.59235294,0.0,1.0
2013-11-26,17.52,17.63,17.17,17.26,12534300,14.9890450346296,15.0831543356461,14.6896063495771,14.7666048685906,14650762.3062477,0.0,1.0
2013-11-27,17.35,17.51,17.27,17.49,9707000,14.8436033876041,14.9804896436281,14.7751602595921,14.9633788616251,11346062.3813652,0.0,1.0
2013-11-29,17.3,17.45,17.28,17.4,3493600,14.8008264325966,14.9291572976191,14.7837156505936,14.8863803426116,4083507.1119334,0.0,1.0
2013-12-02,17.11,17.275,17.1,17.27,7517600,14.638274003568,14.7794379550928,14.6297186125665,14.7751602595921,8786974.19987138,0.0,1.0
2013-12-03,17.12,17.19,16.81,17.03,11605000,14.6468293945695,14.7067171315801,14.381612273523,14.569830875556,13564546.6092247,0.0,1.0
2013-12-04,16.61,17.11,16.46,17.11,24734900,14.210504453493,14.638274003568,14.0821735884705,14.638274003568,28911478.1494623,0.0,1.0
2013-12-05,16.5,16.82,16.41,16.63,14029600,14.1163951524765,14.3901676645245,14.039396633463,14.227615235496,16398549.1692182,0.0,1.0
2013-12-06,16.83,16.84,16.605,16.66,11892500,14.398723055526,14.4072784465275,14.2062267579922,14.2532814085005,13900592.0336238,0.0,1.0
2013-12-09,16.83,17.02,16.6,16.81,15108500,14.398723055526,14.5612754845545,14.2019490624915,14.381612273523,17659625.3722939,0.0,1.0
2013-12-10,16.83,16.91,16.61,16.8,14962400,14.398723055526,14.467166183538,14.210504453493,14.3730568825215,17488855.8540166,0.0,1.0
2013-12-11,16.83,17.02,16.81,16.91,10718900,14.398723055526,14.5612754845545,14.381612273523,14.467166183538,12528825.3898852,0.0,1.0
2013-12-12,16.72,16.85,16.69,16.83,9532700,14.3046137545095,14.415833837529,14.278947581505,14.398723055526,11142331.1901556,0.0,1.0
2013-12-13,16.7,16.87,16.63,16.86,9167100,14.2875029725065,14.432944619532,14.227615235496,14.4243892285305,10714998.2956849,0.0,1.0
2013-12-16,16.655,16.81,16.64,16.8,11428800,14.2490037129998,14.381612273523,14.2361706264975,14.3730568825215,13358594.5960798,0.0,1.0
2013-12-17,16.8,16.91,16.62,16.63,8851700,14.3730568825215,14.467166183538,14.2190598444945,14.227615235496,10346341.8544484,0.0,1.0
2013-12-18,17.03,17.07,16.69,16.83,11832300,14.569830875556,14.604052439562,14.278947581505,14.398723055526,13830227.0438888,0.0,1.0
2013-12-19,16.88,17.03,16.79,16.94,9392500,14.4415000105335,14.569830875556,14.36450149152,14.4928323565425,10978457.9084138,0.0,1.0
2013-12-20,17.19,17.26,16.83,16.83,17970700,14.7067171315801,14.7666048685906,14.398723055526,14.398723055526,21005118.2895642,0.0,1.0
2013-12-23,17.51,17.53,17.25,17.25,10214000,14.9804896436281,14.9976004256311,14.7580494775891,14.7580494775891,11938671.1819578,0.0,1.0
2013-12-24,17.39,17.54,17.39,17.43,4504900,14.8778249516101,15.0061558166326,14.8778249516101,14.9120465156161,5265568.80826333,0.0,1.0
2013-12-26,17.44,17.48,17.3849,17.41,3836300,14.9206019066176,14.9548234706236,14.8734617021993,14.8949357336131,4484073.25781718,0.0,1.0
2013-12-27,17.43,17.52,17.36,17.52,3655700,14.9120465156161,14.9890450346296,14.8521587786056,14.9890450346296,4272978.28861201,0.0,1.0
2013-12-30,17.49,17.55,17.4,17.43,3601800,14.9633788616251,15.0147112076341,14.8863803426116,14.9120465156161,4209977.07687249,0.0,1.0
2013-12-31,17.68,17.7,17.43,17.53,5533900,15.1259312906536,15.1430420726566,14.9120465156161,14.9976004256311,6468319.21419976,0.0,1.0
2014-01-02,17.55,17.69,17.37,17.69,7785900,15.0147112076341,15.1344866816551,14.8607141696071,15.1344866816551,9100577.63418888,0.0,1.0
2014-01-03,17.51,17.7,17.47,17.54,6773000,14.9804896436281,15.1430420726566,14.9462680796221,15.0061558166326,7916645.77201881,0.0,1.0
2014-01-06,17.29,17.51,17.22,17.5,9975500,14.7922710415951,14.9804896436281,14.7323833045846,14.9719342526266,11659899.5864127,0.0,1.0
2014-01-07,17.37,17.43,17.255,17.37,8133200,14.8607141696071,14.9120465156161,14.7623271730898,14.8607141696071,9506520.50686304,0.0,1.0
2014-01-08,17.42,17.45,17.18,17.4,8026100,14.9034911246146,14.9291572976191,14.6981617405786,14.8863803426116,9381336.28093904,0.0,1.0
2014-01-09,17.4,17.5,17.32,17.42,8838000,14.8863803426116,14.9719342526266,14.8179372145996,14.9034911246146,10330328.5594422,0.0,1.0
2014-01-10,17.47,17.51,17.33,17.37,7970100,14.9462680796221,14.9804896436281,14.8264926056011,14.8607141696071,9315880.47653434,0.0,1.0
2014-01-13,17.32,17.5,17.25,17.39,9143100,14.8179372145996,14.9719342526266,14.7580494775891,14.8778249516101,10686945.8080828,0.0,1.0
2014-01-14,17.63,17.74,17.3,17.34,12186600,15.0831543356461,15.1772636366626,14.8008264325966,14.8350479966026,14244351.8921135,0.0,1.0
2014-01-15,17.93,18.08,17.69,17.72,11834200,15.3398160656911,15.4681469307136,15.1344866816551,15.1601528546596,13832447.8658239,0.0,1.0
2014-01-16,17.63,17.885,17.61,17.87,6960600,15.0831543356461,15.3013168061844,15.0660435536431,15.2884837196821,8135922.71677457,0.0,1.0
2014-01-17,17.55,17.6799,17.415,17.56,9461200,15.0147112076341,15.1258457367436,14.8992134291138,15.0232665986356,11058758.1541746,0.0,1.0
2014-01-21,17.61,17.69,17.47,17.62,5754100,15.0660435536431,15.1344866816551,14.9462680796221,15.0745989446446,6725700.78794825,0.0,1.0
2014-01-22,17.66,17.72,17.56,17.69,5769500,15.1088205086506,15.1601528546596,15.0232665986356,15.1344866816551,6743701.13415954,0.0,1.0
2014-01-23,17.53,17.56,17.4,17.51,8232200,14.9976004256311,15.0232665986356,14.8863803426116,14.9804896436281,9622237.01822136,0.0,1.0
2014-01-24,17.17,17.42,17.07,17.25,19669900,14.6896063495771,14.9034911246146,14.604052439562,14.7580494775891,22991234.4117869,0.0,1.0
2014-01-27,16.72,17.21,16.64,17.13,15391200,14.3046137545095,14.7238279135831,14.2361706264975,14.655384785571,17990060.2991726,0.0,1.0
2014-01-28,16.75,16.83,16.56,16.68,9863600,14.330279927514,14.398723055526,14.1677274984855,14.2703921905035,11529104.8629684,0.0,1.0
2014-01-29,16.73,16.83,16.62,16.68,8983500,14.313169145511,14.398723055526,14.2190598444945,14.2703921905035,10500396.7655295,0.0,1.0
2014-01-30,16.78,16.925,16.68,16.92,10336300,14.3559461005185,14.4799992700403,14.2703921905035,14.4757215745395,12081621.9833631,0.0,1.0
2014-01-31,16.82,16.85,16.4,16.41,20152200,14.3901676645245,14.415833837529,14.0308412424615,14.039396633463,23554972.5272225,0.0,1.0
2014-02-03,16.76,16.83,16.55,16.6,24873400,14.3388353185155,14.398723055526,14.159172107484,14.2019490624915,29073364.379999,0.0,1.0
2014-02-04,16.78,16.85,16.65,16.78,18623100,14.3559461005185,14.415833837529,14.244726017499,14.3559461005185,21767678.4108791,0.0,1.0
2014-02-05,16.89,16.96,16.64,16.69,16304000,14.450055401535,14.5099431385455,14.2361706264975,14.278947581505,19056989.9109693,0.0,1.0
2014-02-06,17.05,17.18,16.88,16.91,7920300,14.586941657559,14.6981617405786,14.4415000105335,14.467166183538,9257671.5647602,0.0,1.0
2014-02-07,17.18,17.23,16.935,17.07,12577000,14.6981617405786,14.7409386955861,14.4885546610418,14.604052439562,14700672.3571062,0.0,1.0
2014-02-10,17.25,17.295,17.11,17.2,7728600,14.7580494775891,14.7965487370958,14.638274003568,14.7152725225816,9033602.32003905,0.0,1.0
2014-02-11,17.78,17.97,17.2,17.34,23030000,15.2114852006686,15.3740376296971,14.7152725225816,14.8350479966026,26918699.5614342,0.0,1.0
2014-02-12,17.91,18.09,17.755,17.79,18138300,15.3227052836881,15.4767023217151,15.1900967231649,15.2200405916701,21201018.1613184,0.0,1.0
2014-02-13,18.87,19.0,17.73,17.79,31620000,16.1440228198322,16.2552429028517,15.1687082456611,15.2200405916701,36959152.4156556,0.0,1.0
2014-02-14,18.96,19.09,18.49,18.72,22145900,16.3065752488607,16.4183819356936,15.9023510733879,16.1001629039384,25749506.4163971,0.1,1.0
2014-02-18,18.85,18.96,18.71,18.88,13689100,16.2119695907713,16.3065752488607,16.0915623895667,16.2377711338866,15916606.1566566,0.0,1.0
2014-02-19,18.75,18.99,18.65,18.84,13025100,16.1259644470537,16.332376791976,16.0399593033361,16.2033690763996,15144559.3100399,0.0,1.0
2014-02-20,18.99,19.0,18.72,18.7499,16165800,16.332376791976,16.3409773063478,16.1001629039384,16.12587844191,18796317.6401136,0.0,1.0
2014-02-21,19.1,19.24,18.91,19.12,14790200,16.4269824500654,16.5473896512701,16.2635726770019,16.4441834788089,17196878.419924,0.0,1.0
2014-02-24,19.07,19.38,19.07,19.25,13388800,16.4011809069501,16.6677968524747,16.4011809069501,16.5559901656418,15567440.9939473,0.0,1.0
2014-02-25,19.02,19.13,18.75,19.13,12104600,16.3581783350913,16.4527839931807,16.1259644470537,16.4527839931807,14074274.4872829,0.0,1.0
2014-02-26,19.1,19.41,18.94,19.0,14862900,16.4269824500654,16.69359839559,16.2893742201172,16.3409773063478,17281408.2478593,0.0,1.0
2014-02-27,19.01,19.07,18.85,19.0,12154500,16.3495778207195,16.4011809069501,16.2119695907713,16.3409773063478,14132294.2728947,0.0,1.0
2014-02-28,18.96,19.04,18.7901,19.03,14745700,16.3065752488607,16.3753793638348,16.1604525096845,16.3667788494631,17145137.3285469,0.0,1.0
2014-03-03,18.71,18.89,18.55,18.7,9200300,16.0915623895667,16.2463716482584,15.9539541596185,16.0829618751949,10697383.4381433,0.0,1.0
2014-03-04,18.84,19.02,18.65,18.96,11363400,16.2033690763996,16.3581783350913,16.0399593033361,16.3065752488607,13212465.5675355,0.0,1.0
2014-03-05,19.17,19.19,18.7,18.8,17568300,16.4871860506677,16.5043870794112,16.0829618751949,16.1689670189125,20427034.0593604,0.0,1.0
2014-03-06,19.38,19.3819,19.105,19.18,13370400,16.6677968524747,16.6694309502054,16.4312827072513,16.4957865650395,15546046.9247037,0.0,1.0
2014-03-07,19.64,19.665,19.405,19.49,16734400,16.8914102261405,16.9129115120699,16.6892981384041,16.7624025105641,19457440.8885868,0.0,1.0
2014-03-10,19.38,19.71,19.27,19.71,11602700,16.6677968524747,16.9516138267429,16.5731911943853,16.9516138267429,13490704.7398178,0.0,1.0
2014-03-11,19.13,19.5,19.07,19.4,12202400,16.4527839931807,16.7710030249359,16.4011809069501,16.6849978812182,14187988.6161972,0.0,1.0
2014-03-12,19.51,19.52,18.92,19.1,10188800,16.7796035393076,16.7882040536794,16.2721731913737,16.4269824500654,11846733.2994092,0.0,1.0
2014-03-13,18.88,19.67,18.77,19.58,19390700,16.2377711338866,16.9172117692558,16.1431654757972,16.83980713991,22545977.0913998,0.0,1.0
2014-03-14,18.72,18.97,18.71,18.82,13071700,16.1001629039384,16.3151757632325,16.0915623895667,16.1861680476561,15198742.1158416,0.0,1.0
2014-03-17,18.98,19.07,18.85,18.88,6793300,16.3237762776042,16.4011809069501,16.2119695907713,16.2377711338866,7898713.61915797,0.0,1.0
2014-03-18,19.37,19.39,18.89,18.98,10686100,16.659196338103,16.6763973668465,16.2463716482584,16.3237762776042,12424954.5295635,0.0,1.0
2014-03-19,19.47,19.76,19.26,19.36,16491700,16.7452014818206,16.9946163986017,16.5645906800136,16.6505958237312,19175248.4643792,0.0,1.0
2014-03-20,20.19,20.2,19.38,19.46,27535600,17.3644385165874,17.3730390309592,16.6677968524747,16.7366009674488,32016224.6230383,0.0,1.0
2014-03-21,20.17,20.81,20.12,20.2,25859800,17.3472374878439,17.8976704076367,17.3042349159851,17.3730390309592,30067736.5122548,0.0,1.0
2014-03-24,20.1,20.46,19.79,20.45,15100300,17.2870338872416,17.596652404625,17.020417941717,17.5880518902533,17557438.2499478,0.0,1.0
2014-03-25,20.36,20.4,20.02,20.25,13018700,17.5106472609074,17.5450493183944,17.2182297722675,17.416041602818,15137117.8946508,0.0,1.0
2014-03-26,19.86,20.63,19.86,20.45,16214100,17.0806215423193,17.742861148945,17.0806215423193,17.5880518902533,18852477.071878,0.0,1.0
2014-03-27,19.69,20.02,19.64,19.86,12449600,16.9344127979993,17.2182297722675,16.8914102261405,17.0806215423193,14475413.2856004,0.0,1.0
2014-03-28,20.18,20.29,19.69,19.75,12615700,17.3558380022157,17.4504436603051,16.9344127979993,16.9860158842299,14668541.2693699,0.0,1.0
2014-03-31,20.415,20.65,20.18,20.24,13094300,17.5579500899521,17.7600621776885,17.3558380022157,17.4074410884463,15225019.6139343,0.0,1.0
2014-04-01,20.62,20.64,20.235,20.37,16010100,17.7342606345732,17.7514616633167,17.4031408312604,17.5192477752792,18615281.9563512,0.0,1.0
2014-04-02,20.79,20.84,20.53,20.66,11896900,17.8804693788932,17.923471950752,17.6568560052274,17.7686626920603,13832777.3034843,0.0,1.0
2014-04-03,20.84,21.16,20.73,20.85,19373000,17.923471950752,18.1986884106484,17.8288662926626,17.9320724651237,22525396.9269643,0.0,1.0
2014-04-04,20.25,21.03,20.16,20.99,15097600,17.416041602818,18.0868817238155,17.3386369734722,18.0524796663284,17554298.9028306,0.0,1.0
2014-04-07,20.03,20.25,19.88,20.22,10206200,17.2268302866393,17.416041602818,17.0978225710628,17.3902400597027,11866964.6474982,0.0,1.0
2014-04-08,19.85,20.19,19.78,19.99,12649300,17.0720210279475,17.3644385165874,17.0118174273452,17.1924282291522,14707608.7001626,0.0,1.0
2014-04-09,19.99,20.04,19.77,19.97,9540100,17.1924282291522,17.235430801011,17.0032169129734,17.1752272004087,11092476.0864571,0.0,1.0
2014-04-10,19.09,19.99,19.03,19.96,19609000,16.4183819356936,17.1924282291522,16.3667788494631,17.1666266860369,22799799.1194366,0.0,1.0
2014-04-11,19.12,19.48,18.85,19.05,12163100,16.4441834788089,16.7538019961923,16.2119695907713,16.3839798782066,14142293.6748237,0.0,1.0
2014-04-14,19.02,19.38,18.86,19.23,6573600,16.3581783350913,16.6677968524747,16.2205701051431,16.5387891368983,7643263.78150481,0.0,1.0
2014-04-15,18.86,19.15,18.3,19.07,28433300,16.2205701051431,16.4699850219242,15.7389413003244,16.4011809069501,33059999.4034716,0.0,1.0
2014-04-16,18.92,18.925,18.44,18.7,16948200,16.2721731913737,16.2764734485596,15.8593485015291,16.0829618751949,19706030.6714281,0.0,1.0
2014-04-17,18.99,19.07,18.695,18.89,10238700,16.332376791976,16.4011809069501,16.078661618009,16.2463716482584,11904753.0850209,0.0,1.0
2014-04-21,19.14,19.181,18.82,19.08,10505700,16.4613845075524,16.4966466164767,16.1861680476561,16.4097814213219,12215199.6332839,0.0,1.0
2014-04-22,19.36,19.54,19.03,19.03,11168400,16.6505958237312,16.8054050824229,16.3667788494631,16.3667788494631,12985734.9423997,0.0,1.0
2014-04-23,19.25,19.495,19.195,19.36,9063000,16.5559901656418,16.76670276775,16.5086873365971,16.6505958237312,10537741.8236245,0.0,1.0
2014-04-24,19.37,19.59,19.19,19.45,11860600,16.659196338103,16.8484076542817,16.5043870794112,16.7280004530771,13790570.5255744,0.0,1.0
2014-04-25,18.62,19.14,18.37,18.99,20504000,16.0141577602208,16.4613845075524,15.7991449009268,16.332376791976,23840434.5527527,0.0,1.0
2014-04-28,18.67,18.89,18.27,18.75,11939100,16.0571603320796,16.2463716482584,15.7131397572091,16.1259644470537,13881844.1362061,0.0,1.0
2014-04-29,19.07,19.17,18.71,18.81,13964000,16.4011809069501,16.4871860506677,16.0915623895667,16.1775675332843,16236238.2020405,0.0,1.0
2014-04-30,19.06,19.08,18.69,18.95,17911800,16.3925803925783,16.4097814213219,16.0743613608231,16.297974734489,20826428.7759459,0.0,1.0
2014-05-01,18.88,19.29,18.86,19.11,17221300,16.2377711338866,16.5903922231289,16.2205701051431,16.4355829644371,20023569.8187339,0.0,1.0
2014-05-02,18.96,19.11,18.84,18.91,10285300,16.3065752488607,16.4355829644371,16.2033690763996,16.2635726770019,11958935.8908226,0.0,1.0
2014-05-05,18.97,19.075,18.7,18.79,9132900,16.3151757632325,16.405481164136,16.0829618751949,16.1603665045408,10619016.0323271,0.0,1.0
2014-05-06,18.86,19.09,18.77,18.89,10168600,16.2205701051431,16.4183819356936,16.1431654757972,16.2463716482584,11823246.3320874,0.0,1.0
2014-05-07,18.99,19.01,18.66,18.87,11924600,16.332376791976,16.3495778207195,16.0485598177079,16.2291706195149,13864984.6794652,0.0,1.0
2014-05-08,19.32,19.63,18.76,18.8,21343300,16.6161937662442,16.8828097117688,16.1345649614255,16.1689670189125,24816306.4177606,0.0,1.0
2014-05-09,19.305,19.45,19.14,19.35,14059800,16.6032929946865,16.7280004530771,16.4613845075524,16.6419953093594,16347626.8886457,0.0,1.0
2014-05-12,19.47,19.58,19.34,19.43,13120800,16.7452014818206,16.83980713991,16.6333947949877,16.7107994243335,15255831.7245297,0.0,1.0
2014-05-13,19.11,19.47,18.9,19.43,20500400,16.4355829644371,16.7452014818206,16.2549721626301,16.7107994243335,23836248.7565963,0.0,1.0
2014-05-14,18.95,19.145,18.89,19.08,14985100,16.297974734489,16.4656847647383,16.2463716482584,16.4097814213219,17423492.7729444,0.0,1.0
2014-05-15,18.69,18.97,18.48,18.9,15801700,16.0743613608231,16.3151757632325,15.8937505590161,16.2549721626301,18372970.8677445,0.0,1.0
2014-05-16,20.21,20.29,19.4,19.4,38230900,17.381639545331,17.4504436603051,16.6849978812182,16.6849978812182,44451876.1872234,0.0,1.0
2014-05-19,20.12,20.41,19.88,20.05,16278400,17.3042349159851,17.5536498327662,17.0978225710628,17.2440313153828,18927240.0421151,0.0,1.0
2014-05-20,19.87,20.135,19.66,19.97,13314600,17.1752272004087,17.4042878550694,16.9937074363379,17.2616651832995,15403644.9656808,0.1,1.0
2014-05-21,20.0,20.065,19.835,19.86,7642700,17.2875965781668,17.3437812670458,17.1449739063969,17.1665834021196,8841830.5753991,0.0,1.0
2014-05-22,19.89,20.19,19.86,19.94,9347200,17.1925147969869,17.4518287456594,17.1665834021196,17.2357337884323,10813764.6060123,0.0,1.0
2014-05-23,20.04,20.12,19.91,20.01,7169800,17.3221717713231,17.3913221576358,17.209802393565,17.2962403764559,8294733.12566195,0.0,1.0
2014-05-27,20.58,20.58,19.95,20.18,20049000,17.7889368789336,17.7889368789336,17.2443775867213,17.4431849473703,23194664.3471779,0.0,1.0
2014-05-28,20.54,20.64,20.325,20.63,13816800,17.7543616857773,17.8407996686681,17.568520022562,17.832155870379,15984639.5507051,0.0,1.0
2014-05-29,20.28,20.58,20.24,20.58,16088500,17.5296229302611,17.7889368789336,17.4950477371048,17.7889368789336,18612766.5893347,0.0,1.0
2014-05-30,20.19,20.3,20.09,20.3,10101200,17.4518287456594,17.5469105268393,17.3653907627685,17.5469105268393,11686066.3127195,0.0,1.0
2014-06-02,20.52,20.53,19.97,19.99,10808000,17.7370740891991,17.7457178874882,17.2616651832995,17.2789527798777,12503762.3953464,0.0,1.0
2014-06-03,21.42,21.45,20.51,20.6,33318600,18.5150159352166,18.5409473300839,17.72843029091,17.8062244755118,38546248.866172,0.0,1.0
2014-06-04,21.56,21.92,21.305,21.46,22877300,18.6360291112638,18.9472058496708,18.4156122548921,18.5495911283729,26466721.266382,0.0,1.0
2014-06-05,21.78,21.9,21.41,21.6,21007400,18.8261926736236,18.9299182530926,18.5063721369275,18.6706043044201,24303436.1717246,0.0,1.0
2014-06-06,21.82,21.91,21.65,21.91,7831000,18.8607678667799,18.9385620513817,18.7138232958655,18.9385620513817,9059674.62231288,0.0,1.0
2014-06-09,21.91,22.1,21.83,21.83,8643000,18.9385620513817,19.1027942188743,18.869411665069,18.869411665069,9999076.46030519,0.0,1.0
2014-06-10,21.89,21.91,21.74,21.89,9403300,18.9212744548035,18.9385620513817,18.7916174804673,18.9212744548035,10878666.6295485,0.0,1.0
2014-06-11,21.89,22.06,21.75,21.87,10331700,18.9212744548035,19.0682190257179,18.8002612787564,18.9039868582254,11952731.4896373,0.0,1.0
2014-06-12,21.75,22.01,21.59,21.8,10857500,18.8002612787564,19.0250000342725,18.661960506131,18.8434802702018,12561028.8867018,0.0,1.0
2014-06-13,22.37,22.415,21.85,21.91,13396600,19.3361767726795,19.3750738649804,18.8866992616472,18.9385620513817,15498510.6685323,0.0,1.0
2014-06-16,22.35,22.54,22.185,22.35,7917700,19.3188891761014,19.4831213435939,19.1762665043315,19.3188891761014,9159977.74959601,0.0,1.0
2014-06-17,22.49,22.61,22.14,22.27,11200100,19.4399023521485,19.5436279316175,19.1373694120306,19.2497387897887,12957382.4208104,0.0,1.0
2014-06-18,22.37,22.52,22.13,22.52,13136600,19.3361767726795,19.4658337470158,19.1287256137415,19.4658337470158,15197716.9765643,0.0,1.0
2014-06-19,22.46,22.49,22.22,22.47,12923000,19.4139709572813,19.4399023521485,19.2065197983433,19.4226147555704,14950603.3896244,0.0,1.0
2014-06-20,22.75,22.75,22.35,22.55,19207500,19.6646411076647,19.6646411076647,19.3188891761014,19.491765141883,22221133.9941354,0.0,1.0
2014-06-23,22.9,22.99,22.7,22.76,20573000,19.7942980820009,19.8720922666027,19.6214221162193,19.6732849059538,23800879.326375,0.0,1.0
2014-06-24,22.74,23.22,22.64,22.92,19276200,19.6559973093756,20.0708996272516,19.5695593264848,19.8115856785791,22300612.9427439,0.0,1.0
2014-06-25,22.585,22.75,22.38,22.74,12007300,19.5220184358948,19.6646411076647,19.3448205709686,19.6559973093756,13891231.1444895,0.0,1.0
2014-06-26,22.42,22.64,22.16,22.6,12812800,19.3793957641249,19.5695593264848,19.1546570086088,19.5349841333285,14823113.1401827,0.0,1.0
2014-06-27,22.4,22.49,22.25,22.35,9171600,19.3621081675468,19.4399023521485,19.2324511932105,19.3188891761014,10610613.1740524,0.0,1.0
2014-06-30,22.55,22.7,22.3,22.39,11199300,19.491765141883,19.6214221162193,19.2756701846559,19.3534643692577,12956456.9017582,0.0,1.0
2014-07-01,22.66,22.91,22.59,22.69,9030000,19.5868469230629,19.80294188029,19.5263403350394,19.6127783179302,10446796.3018114,0.0,1.0
2014-07-02,22.79,22.83,22.59,22.68,6428400,19.699216300821,19.7337914939774,19.5263403350394,19.6041345196411,7437008.34402708,0.0,1.0
2014-07-03,22.81,22.95,22.72,22.85,5488500,19.7165038973992,19.8375170734464,19.6387097127974,19.7510790905555,6349639.14756277,0.0,1.0
2014-07-07,22.96,23.46,22.83,23.3,13761400,19.8461608717354,20.2783507861896,19.7337914939774,20.1400500135643,15920547.3563397,0.0,1.0
2014-07-08,22.74,23.15,22.715,22.85,16012600,19.6559973093756,20.010393039228,19.6343878136529,19.7510790905555,18524957.9692564,0.0,1.0
2014-07-09,23.27,23.38,22.7199,22.79,18534300,20.114118618697,20.209200399877,19.6386232748146,19.699216300821,21442309.7117014,0.0,1.0
2014-07-10,22.87,23.05,22.73,22.91,14261800,19.7683666871337,19.9239550563372,19.6473535110865,19.80294188029,16499459.5234965,0.0,1.0
2014-07-11,22.85,23.02,22.73,23.0,9123100,19.7510790905555,19.8980236614699,19.6473535110865,19.8807360648918,10554503.5815123,0.0,1.0
2014-07-14,23.06,23.14,22.88,23.02,9837700,19.9325988546263,20.001749240939,19.7770104854228,19.8980236614699,11381223.4748981,0.0,1.0
2014-07-15,22.89,23.23,22.69,23.1,10531700,19.7856542837119,20.0795434255407,19.6127783179302,19.9671740477826,12184111.2526896,0.0,1.0
2014-07-16,22.85,23.16,22.77,22.99,18058600,19.7510790905555,20.0190368375171,19.6819287042429,19.8720922666027,20891972.9452815,0.0,1.0
2014-07-17,22.765,23.07,22.66,22.72,11318100,19.6776068050983,19.9412426529154,19.5868469230629,19.6387097127974,13093896.4810113,0.0,1.0
2014-07-18,23.0,23.01,22.71,22.87,11636800,19.8807360648918,19.8893798631809,19.6300659145084,19.7683666871337,13462600.1334351,0.0,1.0
2014-07-21,22.91,23.19,22.84,22.86,7272900,19.80294188029,20.0449682323844,19.7424352922664,19.7597228888446,8414009.39351542,0.0,1.0
2014-07-22,22.52,22.91,22.32,22.8,24962300,19.4658337470158,19.80294188029,19.2929577812341,19.7078600991101,28878855.2962023,0.0,1.0
2014-07-23,21.9,22.62,21.83,22.58,19372600,18.9299182530926,19.5522717299066,18.869411665069,19.5176965367503,22412137.9885351,0.0,1.0
2014-07-24,21.755,22.0,21.71,21.94,10357000,18.8045831779009,19.0163562359834,18.7656860856,18.9644934462489,11982001.0296634,0.0,1.0
2014-07-25,21.23,21.64,20.94,21.54,32255000,18.350783767724,18.7051794975764,18.1001136173406,18.6187415146856,37315771.2862599,0.0,1.0
2014-07-28,21.36,21.51,20.81,21.27,18647900,18.4631531454821,18.5928101198184,17.9877442395825,18.3853589608804,21573733.417115,0.0,1.0
2014-07-29,21.19,21.55,21.1,21.53,9834800,18.3162085745677,18.6273853129747,18.2384143899659,18.6100977163965,11377868.4683339,0.0,1.0
2014-07-30,21.28,21.68,21.15,21.45,9720900,18.3940027591694,18.7397546907328,18.2816333814114,18.5409473300839,11246097.6932756,0.0,1.0
2014-07-31,20.96,21.365,20.93,21.1,12962700,18.1174012139188,18.4674750446266,18.0914698190515,18.2384143899659,14996532.2725903,0.0,1.0
2014-08-01,21.09,21.19,20.81,20.94,9624200,18.2297705916769,18.3162085745677,17.9877442395825,18.1001136173406,11134225.5778398,0.0,1.0
2014-08-04,21.13,21.29,20.905,21.2,7407900,18.2643457848332,18.4026465574585,18.0698603233288,18.3248523728568,8570190.73357571,0.0,1.0
2014-08-05,20.84,21.14,20.7201,20.99,9958800,18.0136756344498,18.2729895831223,17.9100364929637,18.143332608786,11521323.9214263,0.0,1.0
2014-08-06,21.15,21.27,20.76,20.94,10986000,18.2816333814114,18.3853589608804,17.9445252481371,18.1001136173406,12709690.3844629,0.0,1.0
2014-08-07,20.69,21.44,20.6,21.25,15613800,17.8840186601135,18.5323035317948,17.8062244755118,18.3680713643022,18063586.7217301,0.0,1.0
2014-08-08,20.83,20.87,20.48,20.67,9052300,18.0050318361607,18.039607029317,17.7024988960428,17.8667310635354,10472595.1453917,0.0,1.0
2014-08-11,21.09,21.435,20.9,20.9,9213500,18.2297705916769,18.5279816326502,18.0655384241843,18.0655384241843,10659087.2344119,0.0,1.0
2014-08-12,20.91,21.15,20.69,20.93,8557100,18.0741822224734,18.2816333814114,17.8840186601135,18.0914698190515,9899698.85207421,0.0,1.0
2014-08-13,20.97,21.11,20.92,20.92,9315000,18.1260450122079,18.247058188255,18.0828260207624,18.0828260207624,10776512.4641609,0.0,1.0
2014-08-14,21.15,21.245,20.99,21.0,11241000,18.2816333814114,18.3637494651576,18.143332608786,18.1519764070751,13004699.5823546,0.0,1.0
2014-08-15,22.48,22.59,22.022,22.55,25841600,19.4312585538594,19.5263403350394,19.0353725922194,19.491765141883,29896116.4244618,0.0,1.0
2014-08-18,22.1,22.58,21.98,22.575,16987500,19.1027942188743,19.5176965367503,18.9990686394053,19.5133746376057,19652818.6242548,0.0,1.0
2014-08-19,22.05,22.14,21.9,22.14,9119300,19.1460132103197,19.2241602030149,19.0157682224944,19.2241602030149,10502477.0844521,0.1,1.0
2014-08-20,21.9,22.145,21.86,21.96,9820500,19.0157682224944,19.2285017026091,18.981036225741,19.0678662176245,11310032.1524527,0.0,1.0
2014-08-21,22.2,22.2,21.88,21.92,11350000,19.276258198145,19.276258198145,18.9984022241177,19.0331342208711,13071520.2820975,0.0,1.0
2014-08-22,22.17,22.32,22.03,22.19,7573700,19.2502092005799,19.3804541884052,19.128647211943,19.2675751989566,8722446.97449531,0.0,1.0
2014-08-25,22.115,22.24,21.99,22.21,9763500,19.202452705044,19.3109901948984,19.0939152151896,19.2849411973334,11244386.6320933,0.0,1.0
2014-08-26,22.23,22.306,22.07,22.08,8671700,19.3023071957101,19.3682979895415,19.1633792086964,19.1720622078848,9986986.99826118,0.0,1.0
2014-08-27,22.63,22.7,22.2,22.3,10428200,19.6496271632442,19.7104081575627,19.276258198145,19.3630881900285,12009905.5335479,0.0,1.0
2014-08-28,22.8,22.84,22.48,22.48,9035100,19.7972381494462,19.8319701461996,19.5193821754189,19.5193821754189,10405505.9824475,0.0,1.0
2014-08-29,23.105,23.16,22.75,22.85,15635800,20.062069624691,20.1098261202269,19.7538231535044,19.840653145388,18007372.4076493,0.0,1.0
2014-09-02,22.93,23.0,22.69,22.89,11956900,19.9101171388948,19.9708981332133,19.7017251583743,19.8753851421414,13770472.3225561,0.0,1.0
2014-09-03,22.9,23.06,22.84,23.0,12940800,19.8840681413298,20.0229961283434,19.8319701461996,19.9708981332133,14903606.1380235,0.0,1.0
2014-09-04,22.54,22.95,22.54,22.95,12291800,19.571480170549,19.9274831372715,19.571480170549,19.9274831372715,14156168.5465626,0.0,1.0
2014-09-05,22.76,22.78,22.42,22.6,10448000,19.7625061526928,19.7798721510695,19.4672841802888,19.6235781656791,12032708.7143044,0.0,1.0
2014-09-08,22.665,22.82,22.55,22.76,10070800,19.6800176604034,19.8146041478229,19.5801631697374,19.7625061526928,11598296.6041363,0.0,1.0
2014-09-09,22.46,22.74,22.41,22.6,12567200,19.5020161770422,19.7451401543161,19.4586011811004,19.6235781656791,14473340.0607203,0.0,1.0
2014-09-10,22.37,22.57,22.315,22.57,7355000,19.423869184347,19.5975291681141,19.3761126888111,19.5975291681141,8470575.47795832,0.0,1.0
2014-09-11,22.93,22.93,22.28,22.36,12622700,19.9101171388948,19.9101171388948,19.3457221916518,19.4151861851587,14537258.0673861,0.0,1.0
2014-09-12,22.3,22.765,22.25,22.61,12032000,19.3630881900285,19.766847652287,19.3196731940868,19.6322611648675,13856963.1748191,0.0,1.0
2014-09-15,22.05,22.427,21.97,22.34,11815100,19.1460132103197,19.4733622797206,19.0765492168129,19.397820186782,13607164.6947145,0.0,1.0
2014-09-16,22.37,22.41,21.85,22.08,8430000,19.423869184347,19.4586011811004,18.9723532265526,19.1720622078848,9708626.9584213,0.0,1.0
2014-09-17,22.445,22.62,22.27,22.38,10608100,19.4889916782597,19.6409441640559,19.3370391924635,19.4325521835354,12217092.0092086,0.0,1.0
2014-09-18,22.6,22.62,22.36,22.46,9095100,19.6235781656791,19.6409441640559,19.4151861851587,19.5020161770422,10474606.5301943,0.0,1.0
2014-09-19,22.55,22.725,22.5,22.72,10453700,19.5801631697374,19.7321156555336,19.5367481737956,19.7277741559394,12039273.2663403,0.0,1.0
2014-09-22,21.94,22.39,21.89,22.38,9260200,19.0505002192478,19.4412351827237,19.007085223306,19.4325521835354,10664748.2040774,0.0,1.0
2014-09-23,21.63,22.07,21.47,21.59,13683200,18.7813272444088,19.1633792086964,18.6423992573952,18.7465952476554,15758610.2488103,0.0,1.0
2014-09-24,21.96,21.99,21.63,21.68,7511801,19.0678662176245,19.0939152151896,18.7813272444088,18.8247422403506,8651159.39441235,0.0,1.0
2014-09-25,21.51,21.96,21.47,21.95,9044971,18.6771312541486,19.0678662176245,18.6423992573952,19.0591832184362,10416874.1742276,0.0,1.0
2014-09-26,21.74,21.855,21.54,21.58,7473920,18.8768402354807,18.9766947261468,18.7031802517137,18.7379122484671,8607532.76359243,0.0,1.0
2014-09-29,21.75,21.83,21.39,21.5,7110242,18.8855232346691,18.9549872281759,18.5729352638884,18.6684482549602,8188693.61353491,0.0,1.0
2014-09-30,21.61,21.79,21.515,21.73,9495393,18.7639612460321,18.9202552314225,18.6814727537428,18.8681572362924,10935614.2895142,0.0,1.0
2014-10-01,20.96,21.69,20.9,21.66,16300643,18.1995662987892,18.833425239539,18.147468303659,18.8073762419739,18773055.9987427,0.0,1.0
2014-10-02,20.53,21.04,20.39,20.97,24922735,17.82619733369,18.269030292296,17.704635345053,18.2082492979775,28702910.6641268,0.0,1.0
2014-10-03,20.74,20.81,20.45,20.59,11155068,18.0085403166454,18.0693213109638,17.7567333401831,17.8782953288201,12847021.8158746,0.0,1.0
2014-10-06,20.6,21.01,20.47,20.81,9935016,17.8869783280084,18.2429812947309,17.7740993385598,18.0693213109638,11441917.4578822,0.0,1.0
2014-10-07,20.37,20.9,20.33,20.44,15630195,17.6872693466763,18.147468303659,17.6525373499229,17.7480503409948,18000917.264814,0.0,1.0
2014-10-08,21.15,21.18,20.38,20.64,16941879,18.3645432833679,18.3905922809329,17.6959523458646,17.9217103247618,19511551.9793252,0.0,1.0
2014-10-09,20.87,21.26,20.7,20.99,17546488,18.121419306094,18.4600562744398,17.973808319892,18.2256152963542,20207865.5305356,0.0,1.0
2014-10-10,19.83,20.59,19.5,20.59,33135379,17.2183873905052,17.8782953288201,16.9318484172895,17.8782953288201,38161213.9782807,0.0,1.0
2014-10-13,18.915,19.85,18.83,19.78,36073318,16.4238929647708,17.2357533888819,16.3500874716698,17.1749723945634,41544767.2140575,0.0,1.0
2014-10-14,19.335,19.6,19.05,19.31,20061021,16.7885789306817,17.0186784091731,16.5411134538136,16.7668714327108,23103792.3243245,0.0,1.0
2014-10-15,19.43,19.49,18.63,19.09,30272357,16.8710674229711,16.9231654181012,16.1764274879028,16.575845450567,34863940.8380964,0.0,1.0
2014-10-16,19.87,19.95,19.05,19.09,17523746,17.2531193872586,17.3225833807654,16.5411134538136,16.575845450567,20181674.1195881,0.0,1.0
2014-10-17,19.88,20.34,19.79,20.0,17455290,17.261802386447,17.6612203491112,17.1836553937518,17.3659983767072,20102835.0013121,0.0,1.0
2014-10-20,20.07,20.135,19.65,19.73,10231144,17.4267793710257,17.48321886575,17.0620934051148,17.1315573986217,11782960.9079348,0.0,1.0
2014-10-21,20.78,20.78,20.09,20.15,18140091,18.0432723133988,18.0432723133988,17.4441453694024,17.4962433645325,20891503.7379378,0.0,1.0
2014-10-22,20.49,20.97,20.41,20.87,14909329,17.7914653369365,18.2082492979775,17.7220013434297,18.121419306094,17170713.3406136,0.0,1.0
2014-10-23,20.895,21.19,20.6,20.6,19158545,18.1431268040649,18.3992752801213,17.8869783280084,17.8869783280084,22064432.5588526,0.0,1.0
2014-10-24,20.99,21.53,20.9,20.99,19804212,18.2256152963542,18.6944972525253,18.147468303659,18.2256152963542,22808031.6148862,0.0,1.0
2014-10-27,21.04,21.23,20.795,20.88,10460871,18.269030292296,18.4340072768747,18.0562968121813,18.1301023052823,12047531.9334718,0.0,1.0
2014-10-28,21.245,21.25,20.99,21.14,10944348,18.4470317756572,18.4513732752514,18.2256152963542,18.3558602841795,12604340.6921879,0.0,1.0
2014-10-29,21.475,21.51,21.05,21.05,11025296,18.6467407569894,18.6771312541486,18.2777132914843,18.2777132914843,12697566.5445047,0.0,1.0
2014-10-30,21.34,21.46,20.95,21.36,13317895,18.5295202679466,18.6337162582068,18.1908832996008,18.5468862663233,15337897.322233,0.0,1.0
2014-10-31,22.09,22.35,21.71,21.71,18062928,19.1807452070731,19.4065031859703,18.8507912379157,18.8507912379157,20802636.9785081,0.0,1.0
2014-11-03,22.21,22.46,22.11,22.19,11646149,19.2849411973334,19.5020161770422,19.1981112054498,19.2675751989566,13412587.9173417,0.0,1.0
2014-11-04,22.08,22.283,21.905,22.14,12057951,19.1720622078848,19.3483270914083,19.0201097220886,19.2241602030149,13886850.3133953,0.0,1.0
2014-11-05,22.61,22.64,22.005,22.28,10383782,19.6322611648675,19.6583101624326,19.1069397139721,19.3457221916518,11958750.398051,0.0,1.0
2014-11-06,22.59,22.75,22.39,22.58,11774263,19.6148951664908,19.7538231535044,19.4412351827237,19.6062121673024,13560133.7102423,0.0,1.0
2014-11-07,22.43,22.65,22.14,22.65,8217350,19.4759671794771,19.6669931616209,19.2241602030149,19.6669931616209,9463723.10044879,0.0,1.0
2014-11-10,22.63,22.96,22.36,22.43,10653851,19.6496271632442,19.9361661364599,19.4151861851587,19.4759671794771,12269782.3285414,0.0,1.0
2014-11-11,22.54,22.78,22.411,22.69,8119098,19.571480170549,19.7798721510695,19.4594694810193,19.7017251583743,9350568.65016186,0.0,1.0
2014-11-12,22.49,22.74,22.31,22.6,9910155,19.5280651746073,19.7451401543161,19.3717711892169,19.6235781656791,11413285.6459233,0.0,1.0
2014-11-13,22.62,22.98,22.5,22.87,13873351,19.6409441640559,19.9535321348366,19.5367481737956,19.8580191437647,15977602.5530535,0.0,1.0
2014-11-14,22.82,22.98,22.07,22.21,14877153,19.8146041478229,19.9535321348366,19.1633792086964,19.2849411973334,17133657.0202086,0.0,1.0
2014-11-17,22.48,22.79,22.27,22.69,11374089,19.5193821754189,19.7885551502579,19.3370391924635,19.7017251583743,13099263.000342,0.0,1.0
2014-11-18,22.68,22.85,22.35,22.48,9718560,19.7798721510695,19.9281339793624,19.492069778501,19.605446470725,11143496.7383286,0.1,1.0
2014-11-19,22.59,22.75,22.53,22.72,9928981,19.7013805949145,19.8409211391901,19.6490528908111,19.8147572871384,11384769.6972007,0.0,1.0
2014-11-20,22.63,22.7,22.37,22.45,9402409,19.7362657309834,19.797314719104,19.5095123465355,19.5792826186733,10780991.6308518,0.0,1.0
2014-11-21,22.855,22.97,22.63,22.92,9890312,19.932494621371,20.0327893875691,19.7362657309834,19.9891829674829,11340431.0425672,0.0,1.0
2014-11-24,23.24,23.24,22.72,22.84,13508835,20.2682640560342,20.2682640560342,19.8147572871384,19.9194126953451,15489502.4325743,0.0,1.0
2014-11-25,23.225,23.24,23.05,23.11,8721475,20.2551821300084,20.2682640560342,20.1025596597069,20.1548873638102,10000218.9846967,0.0,1.0
2014-11-26,23.87,23.91,23.3,23.3,14856414,20.8177049491195,20.8525900851884,20.3205917601375,20.3205917601375,17034663.6695415,0.0,1.0
2014-11-28,24.05,24.15,23.61,23.7,9712428,20.9746880614295,21.0619009016018,20.5909515646716,20.6694431208266,11136465.6635604,0.0,1.0
2014-12-01,23.74,24.05,23.7,24.04,10257783,20.7043282568955,20.9746880614295,20.6694431208266,20.9659667774123,11761780.6962125,0.0,1.0
2014-12-02,23.87,23.95,23.625,23.71,10582586,20.8177049491195,20.8874752212573,20.6040334906974,20.6781644048438,12134206.3612389,0.0,1.0
2014-12-03,24.585,24.68,23.95,23.96,17468379,21.4412767563511,21.5241289545148,20.8874752212573,20.8961965052745,20029595.3732228,0.0,1.0
2014-12-04,24.4,24.85,24.29,24.62,10152666,21.2799330020325,21.6723907828076,21.183998877843,21.4718012504114,11641251.4257606,0.0,1.0
2014-12-05,25.04,25.09,24.26,24.62,19265186,21.8380951791349,21.8817015992211,21.1578350257913,21.4718012504114,22089850.4875511,0.0,1.0
2014-12-08,24.24,25.25,24.04,25.12,18680074,21.1403924577568,22.0212421434967,20.9659667774123,21.9078654512728,21418949.2775408,0.0,1.0
2014-12-09,24.415,24.56,23.94,24.13,13242220,21.2930149280583,21.4194735463081,20.87875393724,21.0444583335673,15183796.300916,0.0,1.0
2014-12-10,23.78,24.36,23.65,24.36,10681134,20.7392133929644,21.2450478659635,20.6258367007405,21.2450478659635,12247203.4839164,0.0,1.0
2014-12-11,23.79,24.265,23.71,23.87,7741559,20.7479346769816,21.1621956677999,20.6781644048438,20.8177049491195,8876627.55244385,0.0,1.0
2014-12-12,23.66,24.23,23.5,23.65,14273730,20.6345579847577,21.1316711737396,20.4950174404821,20.6258367007405,16366546.4532588,0.0,1.0
2014-12-15,23.39,24.05,23.27,23.82,14971299,20.3990833162926,20.9746880614295,20.2944279080859,20.7740985290333,17166393.125632,0.0,1.0
2014-12-16,23.85,24.27,23.12,23.17,25505210,20.800262381085,21.1665563098085,20.1636086478275,20.2072150679136,29244787.7510029,0.0,1.0
2014-12-17,24.455,24.49,23.605,23.8,17430541,21.3279000641272,21.3584245581875,20.586590922663,20.7566559609989,19986209.5599351,0.0,1.0
2014-12-18,25.01,25.02,24.58,24.87,18581776,21.8119313270833,21.8206526111005,21.4369161143425,21.6898333508421,21306238.8099011,0.0,1.0
2014-12-19,24.89,25.15,24.795,25.03,14802693,21.7072759188766,21.9340293033244,21.6244237207129,21.8293738951177,16973066.0883896,0.0,1.0
2014-12-22,25.4,25.47,24.92,24.92,17583841,22.1520614037551,22.2131103918757,21.7334397709282,21.7334397709282,20161986.4291406,0.0,1.0
2014-12-23,25.4,25.71,25.29,25.49,9841676,22.1520614037551,22.4224212082891,22.0561272795656,22.2305529599101,11284664.0248851,0.0,1.0
2014-12-24,25.25,25.48,25.25,25.4,2878423,22.0212421434967,22.2218316758929,22.0212421434967,22.1520614037551,3300457.81597583,0.0,1.0
2014-12-26,25.19,25.47,25.16,25.45,4057682,21.9689144393933,22.2131103918757,21.9427505873417,22.1956678238412,4652619.94906394,0.0,1.0
2014-12-29,25.31,25.4,25.02,25.02,5894399,22.0735698476001,22.1520614037551,21.8206526111005,21.8206526111005,6758636.67363347,0.0,1.0
2014-12-30,25.22,25.31,25.02,25.03,6554342,21.995078291445,22.0735698476001,21.8206526111005,21.8293738951177,7515340.61619111,0.0,1.0
2014-12-31,24.92,25.35,24.83,25.31,7006526,21.7334397709282,22.108454983669,21.6549482147732,22.0735698476001,8033823.90271961,0.0,1.0
2015-01-02,24.96,25.16,24.6,24.99,6910202,21.7683249069971,21.9427505873417,21.454358682377,21.7944887590488,7923376.86325875,0.0,1.0
2015-01-05,24.16,24.9,24.145,24.75,11419766,21.070622185619,21.7159972028938,21.0575402595932,21.5851779426354,13094133.8195655,0.0,1.0
2015-01-06,23.25,24.3,23.23,24.13,19686034,20.2769853400514,21.1927201618602,20.259542772017,21.0444583335673,22572403.2850161,0.0,1.0
2015-01-07,23.465,23.54,23.09,23.37,15710318,20.4644929464218,20.529902576551,20.1374447957758,20.3816407482581,18013767.2032796,0.0,1.0
2015-01-08,24.215,24.32,23.67,23.69,16696854,21.1185892477138,21.2101627298946,20.6432792687749,20.6607218368094,19144949.2609346,0.0,1.0
2015-01-09,24.24,24.34,23.9,24.1,8702052,21.1403924577568,21.2276052979291,20.8438688011711,21.0182944815157,9977948.18149665,0.0,1.0
2015-01-12,23.66,24.28,23.52,24.27,12581526,20.6345579847577,21.1752775938257,20.5124600085165,21.1665563098085,14426231.2466247,0.0,1.0
2015-01-13,23.33,24.275,23.21,23.9,14419272,20.3467556121892,21.1709169518171,20.2421002039825,20.8438688011711,16533427.84333,0.0,1.0
2015-01-14,23.02,23.32,22.85,23.01,21954658,20.0763958076552,20.338034328172,19.9281339793624,20.067674523638,25173653.2793048,0.0,1.0
2015-01-15,23.325,23.72,23.24,23.57,26527390,20.3423949701806,20.6868856888611,20.2682640560342,20.5560664286027,30416839.9373334,0.0,1.0
2015-01-16,23.47,23.51,22.88,23.21,16733221,20.4688535884304,20.5037387244993,19.954297831414,20.2421002039825,19186648.3959796,0.0,1.0
2015-01-20,23.63,23.77,23.305,23.58,13686011,20.608394132706,20.7304921089472,20.3249524021462,20.5647877126199,15692656.004514,0.0,1.0
2015-01-21,24.32,24.5,23.64,23.75,13106662,21.2101627298946,21.3671458422047,20.6171154167232,20.7130495409127,15028362.7664362,0.0,1.0
2015-01-22,24.62,24.63,23.765,24.3,12543536,21.4718012504114,21.4805225344287,20.7261314669386,21.1927201618602,14382671.147074,0.0,1.0
2015-01-23,24.11,24.52,23.965,24.52,13218578,21.0270157655329,21.3845884102392,20.9005571472831,21.3845884102392,15156687.9072972,0.0,1.0
2015-01-26,24.24,24.3,23.81,24.11,7787734,21.1403924577568,21.1927201618602,20.7653772450161,21.0270157655329,8929572.73793349,0.0,1.0
2015-01-27,23.57,23.99,23.4,23.86,13425227,20.5560664286027,20.9223603573262,20.4078046003098,20.8089836651022,15393635.8149583,0.0,1.0
2015-01-28,23.375,24.2,23.35,23.78,10842963,20.3860013902667,21.1055073216879,20.3641981802237,20.7392133929644,12432759.876393,0.0,1.0
2015-01-29,23.62,23.72,23.06,23.37,8518901,20.5996728486888,20.6868856888611,20.1112809437241,20.3816407482581,9767943.5541525,0.0,1.0
2015-01-30,22.84,23.72,22.79,23.39,13074459,19.9194126953451,20.6868856888611,19.875806275259,20.3990833162926,14991438.1577015,0.0,1.0
2015-02-02,22.855,23.0,22.29,22.92,14152322,19.932494621371,20.0589532396208,19.4397420743977,19.9891829674829,16227337.5939209,0.0,1.0
2015-02-03,23.45,23.47,22.8301,22.87,11810761,20.4514110203959,20.4688535884304,19.9107786241681,19.9455765473968,13542456.5656516,0.0,1.0
2015-02-04,23.62,23.845,23.44,23.46,14635941,20.5996728486888,20.7959017390764,20.4426897363787,20.4601323044132,16781864.8849078,0.0,1.0
2015-02-05,23.96,24.05,23.37,23.63,13207026,20.8961965052745,20.9746880614295,20.3816407482581,20.608394132706,15143442.1513085,0.0,1.0
2015-02-06,24.235,24.67,23.93,24.06,16898677,21.1360318157482,21.5154076704976,20.8700326532228,20.9834093454468,19376363.5797452,0.0,1.0
2015-02-09,23.51,24.05,23.48,24.0,11718188,20.5037387244993,20.9746880614295,20.4775748724476,20.9310816413434,13436310.4983785,0.0,1.0
2015-02-10,24.28,24.31,23.48,23.7,11140088,21.1752775938257,21.2014414458774,20.4775748724476,20.6694431208266,12773449.3888697,0.0,1.0
2015-02-11,24.26,24.35,23.99,24.27,14902181,21.1578350257913,21.2363265819463,20.9223603573262,21.1665563098085,17087141.0340094,0.0,1.0
2015-02-12,24.14,24.31,23.58,23.65,19818346,21.0531796175846,21.2014414458774,20.5647877126199,20.6258367007405,22724114.8904845,0.0,1.0
2015-02-13,24.12,24.53,23.94,24.07,12979016,21.1229498897224,21.48200500808,20.9653159353215,21.0791626801666,14820556.1985601,0.1,1.0
2015-02-17,24.13,24.315,23.89,23.99,12948675,21.1317073316335,21.29372000699,20.9215287257657,21.0091031448773,14785910.2365226,0.0,1.0
2015-02-18,24.1,24.24,23.9,24.1,11429669,21.1054350059001,21.2280391926563,20.9302861676768,21.1054350059001,13051378.6057002,0.0,1.0
2015-02-19,24.93,25.39,24.01,24.01,29232446,21.8323026845265,22.2351450124399,21.0266180286996,21.0266180286996,33380119.7844562,0.0,1.0
2015-02-20,25.13,25.57,24.8,24.92,23555653,22.0074515227497,22.3927789668409,21.7184559396814,21.8235452426153,26897869.5365105,0.0,1.0
2015-02-23,24.91,25.25,24.75,25.05,14203098,21.8147878007042,22.1125408256837,21.6746687301256,21.9373919874604,16218318.2532988,0.0,1.0
2015-02-24,25.36,25.39,24.89,24.99,13375057,22.2088726867065,22.2351450124399,21.7972729168818,21.8848473359935,15272789.8576783,0.0,1.0
2015-02-25,25.1,25.39,24.91,25.24,11742682,21.9811791970162,22.2351450124399,21.8147878007042,22.1037833837725,13408803.756989,0.0,1.0
2015-02-26,24.91,25.05,24.45,25.05,21342145,21.8147878007042,21.9373919874604,21.4119454727907,21.9373919874604,24370295.8198309,0.0,1.0
2015-02-27,25.05,25.25,24.74,24.88,13294331,21.9373919874604,22.1125408256837,21.6659112882144,21.7885154749707,15180609.9713384,0.0,1.0
2015-03-02,25.63,25.64,24.94,24.94,17091131,22.4453236183078,22.454081060219,21.8410601264377,21.8410601264377,19516122.59993,0.0,1.0
2015-03-03,24.485,25.472,24.45,25.46,18989694,21.4425965194798,22.3069560361115,21.4119454727907,22.2964471058181,21684065.041638,0.0,1.0
2015-03-04,24.27,24.45,23.96,24.44,12448609,21.2543115183898,21.4119454727907,20.9828308191438,21.4031880308796,14214891.8899862,0.0,1.0
2015-03-05,24.18,24.35,24.07,24.29,10047363,21.1754945411894,21.3243710536791,21.0791626801666,21.2718264022121,11472942.7861737,0.0,1.0
2015-03-06,23.91,24.21,23.65,24.11,18044122,20.939043609588,21.2017668669228,20.7113501198978,21.1141924478112,20604329.6467679,0.0,1.0
2015-03-09,24.09,24.19,23.8,23.8,9924301,21.0966775639889,21.1842519831005,20.8427117485652,20.8427117485652,11332420.0156565,0.0,1.0
2015-03-10,23.51,24.05,23.48,23.94,11622048,20.5887459331415,21.0616477963443,20.562473607408,20.9653159353215,13271053.4855927,0.0,1.0
2015-03-11,23.455,23.83,23.435,23.64,16238713,20.5405800026301,20.8689840742987,20.5230651188078,20.7025926779866,18542758.4501621,0.0,1.0
2015-03-12,23.77,23.78,23.23,23.34,14311034,20.8164394228317,20.8251968647429,20.343537559629,20.4398694206518,16341568.8567226,0.0,1.0
2015-03-13,24.24,24.32,23.93,23.98,14834869,21.2280391926563,21.2980987279456,20.9565584934103,21.0003457029661,16939728.6907403,0.0,1.0
2015-03-16,24.57,24.59,24.18,24.34,12944456,21.5170347757247,21.534549659547,21.1754945411894,21.3156136117679,14781092.6196399,0.0,1.0
2015-03-17,24.205,24.49,24.145,24.4,12973613,21.1973881459673,21.4469752404354,21.1448434945003,21.3681582632349,14814386.5886959,0.0,1.0
2015-03-18,24.365,24.4,23.5,24.07,23018282,21.3375072165458,21.3681582632349,20.5799884912303,21.0791626801666,26284253.1340824,0.0,1.0
2015-03-19,24.08,24.37,23.97,24.37,9698597,21.0879201220777,21.3418859375014,20.991588261055,21.3418859375014,11074691.7860096,0.0,1.0
2015-03-20,24.12,24.31,24.1,24.24,17346628,21.1229498897224,21.2893412860345,21.1054350059001,21.2280391926563,19807871.0381062,0.0,1.0
2015-03-23,23.97,24.46,23.96,24.14,11439927,20.991588261055,21.4207029147019,20.9828308191438,21.1404647735447,13063092.0719202,0.0,1.0
2015-03-24,23.895,24.26,23.841,24.0,11834889,20.9259074467212,21.2455540764787,20.878617260401,21.0178605867884,13514093.6360832,0.0,1.0
2015-03-25,22.625,23.9499,22.5,23.88,25737236,19.8137123240037,20.9739858028135,19.7042443001142,20.9127712838545,29388988.5437852,0.0,1.0
2015-03-26,22.4,22.88,21.8,22.25,34670386,19.6166698810025,20.0370270927383,19.0912233663328,19.4853082523351,39589627.1442129,0.0,1.0
2015-03-27,22.83,22.95,22.31,22.51,20147094,19.9932398831825,20.0983291861164,19.5378529038021,19.7130017420253,23005683.8565168,0.0,1.0
2015-03-30,22.77,23.09,22.62,22.98,19359227,19.9406952317155,20.2209333728727,19.8093336030481,20.1246015118499,22106029.5876192,0.0,1.0
2015-03-31,22.56,22.76,22.43,22.55,13746629,19.7567889515811,19.9319377898044,19.642942206736,19.74803150967,15697082.7091404,0.0,1.0
2015-04-01,22.39,22.67,22.175,22.53,16055288,19.6079124390914,19.8531208126039,19.4196274380014,19.7305166258477,18333308.0171924,0.0,1.0
2015-04-02,22.27,22.605,22.2,22.48,9281092,19.5028231361574,19.7961974401814,19.4415210427793,19.6867294162918,10597948.6865574,0.0,1.0
2015-04-06,22.16,22.26,21.94,22.1,32215479,19.4064912751347,19.4940656942463,19.2138275530891,19.3539466236677,36786403.2976793,0.0,1.0
2015-04-07,21.985,22.27,21.79,22.19,28793594,19.2532360416893,19.5028231361574,19.0824659244217,19.4327636008681,32879000.8453279,0.0,1.0
2015-04-08,22.38,22.42,22.0,22.01,18046127,19.5991549971802,19.6341847648249,19.2663722045561,19.2751296464672,20606619.128126,0.0,1.0
2015-04-09,22.51,22.58,22.11,22.31,14365460,19.7130017420253,19.7743038354035,19.3627040655789,19.5378529038021,16403717.1422061,0.0,1.0
2015-04-10,22.5,22.58,22.22,22.44,12044671,19.7042443001142,19.7743038354035,19.4590359266016,19.6516996486472,13753640.7574093,0.0,1.0
2015-04-13,22.33,22.575,22.31,22.44,8908989,19.5553677876244,19.7699251144479,19.5378529038021,19.6516996486472,10173049.4936484,0.0,1.0
2015-04-14,22.195,22.34,22.04,22.21,12358381,19.4371423218237,19.5641252295356,19.3014019722007,19.4502784846905,14111861.8032151,0.0,1.0
2015-04-15,22.55,22.705,22.0525,22.06,15020992,19.74803150967,19.883771859293,19.3123487745897,19.318916856023,17152259.9320412,0.0,1.0
2015-04-16,21.88,22.22,21.71,22.2,33201490,19.1612829016221,19.4590359266016,19.0124063891324,19.4415210427793,37912315.4190528,0.0,1.0
2015-04-17,21.49,21.759,21.365,21.7,20698392,18.8197426670868,19.0553178544971,18.7102746431973,19.0036489472212,23635203.3047673,0.0,1.0
2015-04-20,21.76,21.93,21.68,21.71,13365227,19.0561935986882,19.2050701111779,18.9861340633989,19.0124063891324,15261565.118651,0.0,1.0
2015-04-21,22.29,22.67,22.055,22.27,30028400,19.5203380199798,19.8531208126039,19.3145381350675,19.5028231361574,34289008.4851457,0.0,1.0
2015-04-22,22.31,22.42,22.01,22.26,11528374,19.5378529038021,19.6341847648249,19.2751296464672,19.4940656942463,13164088.4597892,0.0,1.0
2015-04-23,22.17,22.235,21.9525,22.14,9290279,19.4152487170458,19.4721720894684,19.2247743554781,19.3889763913123,10608439.1929098,0.0,1.0
2015-04-24,21.8,22.35,21.75,22.27,14287164,19.0912233663328,19.5728826714467,19.047436156777,19.5028231361574,16314312.038759,0.0,1.0
2015-04-27,19.97,20.55,19.64,20.53,219415189,17.4886114965902,17.9965431274376,17.1996159135219,17.9790282436153,250547124.635041,0.0,1.0
2015-04-28,20.04,20.49,19.99,20.13,55701399,17.5499135899683,17.9439984759706,17.5061263804125,17.6287305671688,63604645.7002536,0.0,1.0
2015-04-29,20.01,20.01,19.63,19.95,31274209,17.5236412642349,17.5236412642349,17.1908584716107,17.4710966127679,35711580.2962269,0.0,1.0
2015-04-30,19.79,19.92,19.645,19.92,33200136,17.3309775421893,17.4448242870344,17.2039946344775,17.4448242870344,37910769.3054573,0.0,1.0
2015-05-01,19.98,20.11,19.82,19.93,27346042,17.4973689385014,17.6112156833465,17.3572498679228,17.4535817289456,31226061.534186,0.0,1.0
2015-05-04,19.88,20.08,19.86,19.98,14802898,17.4097945193898,17.584943357613,17.3922796355674,17.4973689385014,16903221.4545812,0.0,1.0
2015-05-05,19.36,19.84,19.32,19.77,27823300,16.9544075400093,17.3747647517451,16.9193777723647,17.313462658367,31771035.7456528,0.0,1.0
2015-05-06,19.445,19.56,19.165,19.45,24425056,17.0288457962542,17.1295563782326,16.7836374227417,17.0332245172098,27890628.6193791,0.0,1.0
2015-05-07,19.56,19.67,19.2,19.21,14345884,17.1295563782326,17.2258882392554,16.8142884694308,16.8230459113419,16381363.5825724,0.0,1.0
2015-05-08,19.69,19.85,19.65,19.78,15655318,17.2434031230777,17.3835221936563,17.208373355433,17.3222201002781,17876587.8881211,0.0,1.0
2015-05-11,19.92,19.96,19.73,19.8,18837111,17.4448242870344,17.4798540546791,17.2784328907223,17.3397349841005,21509832.6555738,0.0,1.0
2015-05-12,19.89,19.99,19.78,19.91,15269920,17.4185519613009,17.5061263804125,17.3222201002781,17.4360668451232,17436507.3213191,0.0,1.0
2015-05-13,19.93,20.04,19.78,19.95,23811231,17.4535817289456,17.5499135899683,17.3222201002781,17.4710966127679,27189710.4674496,0.0,1.0
2015-05-14,19.86,20.1,19.785,20.03,30896506,17.3922796355674,17.6024582414353,17.3265988212337,17.5411561480572,35280286.541919,0.0,1.0
2015-05-15,20.2,20.59,20.12,20.57,55400664,17.6900326605469,18.0315728950823,17.6199731252576,18.0140580112599,63261240.6248323,0.0,1.0
2015-05-18,20.19,20.34,20.02,20.26,24351930,17.6812752186358,17.8126368473032,17.532398706146,17.7425773120139,27807127.0663663,0.0,1.0
2015-05-19,19.99,20.33,19.93,20.2,22054898,17.5937007995242,17.8929433343835,17.5408932933725,17.7785270710549,25058821.6796277,0.1,1.0
2015-05-20,19.91,20.07,19.87,19.95,17596213,17.523290791322,17.6641108077264,17.4880857872209,17.5584957954231,19992854.3674855,0.0,1.0
2015-05-21,20.15,20.26,19.82,19.83,11820898,17.7345208159286,17.8313345772066,17.4440795320945,17.4528807831198,13430929.2690933,0.0,1.0
2015-05-22,20.14,20.28,20.07,20.18,13257218,17.7257195649033,17.8489370792571,17.6641108077264,17.7609245690044,15062879.0860856,0.0,1.0
2015-05-26,19.99,20.24,19.88,20.11,15116990,17.5937007995242,17.813732075156,17.4968870382461,17.6993158118275,17175955.9596564,0.0,1.0
2015-05-27,20.34,20.495,19.96,19.96,16439236,17.9017445854088,18.0381639763005,17.5672970464483,17.5672970464483,18678294.6569654,0.0,1.0
2015-05-28,20.36,20.6,20.29,20.34,18479785,17.9193470874593,18.1305771120659,17.8577383302824,17.9017445854088,20996770.7396724,0.0,1.0
2015-05-29,20.13,20.43,20.06,20.43,17857102,17.716918313878,17.9809558446362,17.6553095567011,17.9809558446362,20289277.0001894,0.0,1.0
2015-06-01,20.31,20.34,20.03,20.03,11839688,17.875340832333,17.9017445854088,17.6289058036253,17.6289058036253,13452278.506771,0.0,1.0
2015-06-02,20.375,20.59,20.09,20.27,15954112,17.9325489639972,18.1217758610406,17.6817133097769,17.8401358282319,18127095.7437577,0.0,1.0
2015-06-03,20.36,20.59,20.33,20.54,9133955,17.9193470874593,18.1217758610406,17.8929433343835,18.0777696059143,10378018.9586342,0.0,1.0
2015-06-04,20.06,20.31,19.86,20.24,17684747,17.6553095567011,17.875340832333,17.4792845361956,17.813732075156,20093446.8852375,0.0,1.0
2015-06-05,20.15,20.23,19.935,20.04,12782591,17.7345208159286,17.8049308241308,17.5452939188852,17.6377070546505,14523606.8864437,0.0,1.0
2015-06-08,19.87,20.24,19.805,20.14,15101511,17.4880857872209,17.813732075156,17.4308776555566,17.7257195649033,17158368.6871704,0.0,1.0
2015-06-09,19.91,20.01,19.711,19.82,12721028,17.523290791322,17.6113033015747,17.348145895919,17.4440795320945,14453658.8758448,0.0,1.0
2015-06-10,20.04,20.14,19.96,20.0,14241459,17.6377070546505,17.7257195649033,17.5672970464483,17.6025020505494,16181175.7886493,0.0,1.0
2015-06-11,19.78,20.11,19.74,20.04,16586540,17.4088745279934,17.6993158118275,17.3736695238923,17.6377070546505,18845661.7728186,0.0,1.0
2015-06-12,19.62,19.79,19.59,19.74,12228230,17.268054511589,17.4176757790187,17.2416507585132,17.3736695238923,13893740.7476323,0.0,1.0
2015-06-15,19.71,19.79,19.34,19.45,15661262,17.3472657708165,17.4176757790187,17.0216194828813,17.1184332441593,17794358.9553635,0.0,1.0
2015-06-16,19.82,19.85,19.57,19.64,11534804,17.4440795320945,17.4704832851703,17.2240482564626,17.2856570136395,13105868.6621655,0.0,1.0
2015-06-17,19.54,19.9,19.52,19.79,18479164,17.1976445033868,17.5144895402967,17.1800420013363,17.4176757790187,20996065.1581611,0.0,1.0
2015-06-18,19.84,19.86,19.575,19.62,16078011,17.461682034145,17.4792845361956,17.2284488819753,17.268054511589,18267870.0491879,0.0,1.0
2015-06-19,19.72,19.925,19.68,19.83,16973916,17.3560670218417,17.5364926678599,17.3208620177406,17.4528807831198,19285799.2020177,0.0,1.0
2015-06-22,19.86,19.95,19.7,19.79,13235440,17.4792845361956,17.5584957954231,17.3384645197912,17.4176757790187,15038134.8764983,0.0,1.0
2015-06-23,19.96,20.13,19.83,19.84,11025282,17.5672970464483,17.716918313878,17.4528807831198,17.461682034145,12526948.689838,0.0,1.0
2015-06-24,20.1,20.46,20.08,20.24,19194731,17.6905145608022,18.0073595977121,17.6729120587516,17.813732075156,21809093.8945817,0.0,1.0
2015-06-25,20.06,20.28,20.01,20.22,10723542,17.6553095567011,17.8489370792571,17.6113033015747,17.7961295731055,12184111.0646714,0.0,1.0
2015-06-26,19.78,20.155,19.63,19.96,17069814,17.4088745279934,17.7389214414412,17.2768557626143,17.5672970464483,19394758.7121198,0.0,1.0
2015-06-29,19.21,19.59,19.19,19.59,20049105,16.9072032195527,17.2416507585132,16.8896007175022,17.2416507585132,22779835.437513,0.0,1.0
2015-06-30,19.22,19.41,19.06,19.28,15942325,16.916004470578,17.0832282400582,16.7751844541736,16.9688119767297,18113703.3294677,0.0,1.0
2015-07-01,19.51,19.66,19.34,19.34,13062030,17.171240750311,17.3032595156901,17.0216194828813,17.0216194828813,14841106.0683186,0.0,1.0
2015-07-02,19.61,19.64,19.45,19.55,9066974,17.2592532605637,17.2856570136395,17.1184332441593,17.2064457544121,10301915.0049944,0.0,1.0
2015-07-06,19.27,19.72,19.255,19.38,11559006,16.9600107257044,17.3560670218417,16.9468088491665,17.0568244869824,13133367.0256714,0.0,1.0
2015-07-07,19.17,19.3,18.73,19.23,20993992,16.8719982154516,16.9864144787802,16.4847431703395,16.9248057216033,23853418.0421751,0.0,1.0
2015-07-08,18.55,19.04,18.52,19.0,18978919,16.3263206518846,16.7575819521231,16.2999168988088,16.722376948022,21563887.8444643,0.0,1.0
2015-07-09,18.52,18.91,18.51,18.74,14214396,16.2999168988088,16.6431656887945,16.2911156477835,16.4935444213648,16150426.7509019,0.0,1.0
2015-07-10,18.77,18.99,18.715,18.83,18375163,16.5199481744406,16.7135756969967,16.4715412938016,16.5727556805923,20877899.0023484,0.0,1.0
2015-07-13,19.31,19.63,18.87,18.9,21962014,16.9952157298055,17.2768557626143,16.6079606846934,16.6343644377692,24953286.68269,0.0,1.0
2015-07-14,18.89,19.42,18.86,19.31,27788016,16.6255631867439,17.0920294910835,16.5991594336681,16.9952157298055,31572802.4575151,0.0,1.0
2015-07-15,18.57,18.99,18.52,18.9,22511360,16.3439231539352,16.7135756969967,16.2999168988088,16.6343644377692,25577454.7679116,0.0,1.0
2015-07-16,17.87,18.4764,17.64,18.43,32327000,15.7278355821659,16.2615434443386,15.5254068085846,16.2207056395813,36730005.6630199,0.0,1.0
2015-07-17,17.77,17.9,17.69,17.9,13387001,15.6398230719132,15.7542393352417,15.569413063711,15.7542393352417,15210338.8047407,0.0,1.0
2015-07-20,17.77,17.96,17.69,17.75,12652766,15.6398230719132,15.8070468413934,15.569413063711,15.6222205698626,14376099.4472999,0.0,1.0
2015-07-21,17.83,18.04,17.74,17.77,9426665,15.6926305780648,15.8774568495956,15.6134193188373,15.6398230719132,10710596.6787327,0.0,1.0
2015-07-22,17.49,17.7,17.4,17.66,12036072,15.3933880432055,15.5782143147363,15.314176783978,15.5430093106352,13675410.4222636,0.0,1.0
2015-07-23,17.72,17.86,17.46,17.47,13400511,15.5958168167868,15.7190343311406,15.3669842901297,15.3757855411549,15225688.895269,0.0,1.0
2015-07-24,17.37,17.74,17.21,17.74,14637121,15.2877730309022,15.6134193188373,15.1469530144978,15.6134193188373,16630727.7885454,0.0,1.0
2015-07-27,17.38,17.49,17.13,17.25,18439234,15.2965742819275,15.3933880432055,15.0765430062956,15.1821580185989,20950696.6078432,0.0,1.0
2015-07-28,17.62,17.77,17.21,17.39,14067192,15.5078043065341,15.6398230719132,15.1469530144978,15.3053755329527,15983173.2552599,0.0,1.0
2015-07-29,17.55,17.6,17.35,17.56,11913296,15.4461955493571,15.4902018044835,15.2701705288516,15.4549968003824,13535912.0718048,0.0,1.0
2015-07-30,17.57,17.74,17.53,17.6,12332833,15.4637980514077,15.6134193188373,15.4285930473066,15.4902018044835,14012590.8971163,0.0,1.0
2015-07-31,17.36,17.6,17.32,17.52,16080637,15.2789717798769,15.4902018044835,15.2437667757758,15.4197917962813,18270853.715933,0.0,1.0
2015-08-03,17.16,17.46,17.105,17.46,12754220,15.1029467593714,15.3669842901297,15.0545398787324,15.3669842901297,14491371.6963344,0.0,1.0
2015-08-04,16.83,17.22,16.83,17.1,17050004,14.8125054755373,15.1557542655231,14.8125054755373,15.0501392532198,19372250.5482882,0.0,1.0
2015-08-05,17.03,17.23,16.92,16.99,12249264,14.9885304960428,15.1645555165483,14.8917167347648,14.9533254919417,13917639.6228486,0.0,1.0
2015-08-06,16.85,17.19,16.8,17.11,12857169,14.8301079775879,15.1293505124472,14.7861017224615,15.058940504245,14608342.5675257,0.0,1.0
2015-08-07,16.98,16.99,16.77,16.78,13570800,14.9445242409165,14.9533254919417,14.7596979693857,14.768499220411,15419171.6166582,0.0,1.0
2015-08-10,17.6,17.69,17.13,17.16,14581527,15.4902018044835,15.569413063711,15.0765430062956,15.1029467593714,16567561.7683508,0.0,1.0
2015-08-11,17.34,17.45,17.14,17.36,20174022,15.2613692778264,15.3581830391044,15.0853442573209,15.2789717798769,22921766.3966927,0.0,1.0
2015-08-12,17.3,17.39,16.98,17.1,14683656,15.2261642737253,15.3053755329527,14.9445242409165,15.0501392532198,16683600.9538106,0.0,1.0
2015-08-13,17.05,17.45,16.995,17.38,17273873,15.0061329980934,15.3581830391044,14.9577261174544,15.2965742819275,19626610.9788191,0.0,1.0
2015-08-14,16.64,16.78,16.24,16.7,42704629,14.6452817060571,14.768499220411,14.2932316650461,14.6980892122088,48521089.6466473,0.0,1.0
2015-08-17,17.03,17.06,16.47,16.54,14596490,14.9885304960428,15.0149342491187,14.4956604386275,14.5572691958044,16584562.7605474,0.0,1.0
2015-08-18,16.53,16.96,16.46,16.96,15286185,14.6364804550319,15.0172237457556,14.5744989891001,15.0172237457556,17263756.7362125,0.1,1.0
2015-08-19,16.44,16.66,16.235,16.44,13984611,14.5567899988339,14.7515888917623,14.3752728486051,14.5567899988339,15793798.2795944,0.0,1.0
2015-08-20,15.98,16.37,15.97,16.31,12890000,14.1494832227108,14.4948085329021,14.1406287275777,14.4416815621034,14557577.5989745,0.0,1.0
2015-08-21,15.48,16.04,15.46,15.82,19420699,13.7067584660552,14.2026101935094,13.689049475789,14.007811300581,21933152.2667826,0.0,1.0
2015-08-24,15.1,15.67,14.25,14.67,34065188,13.370287650997,13.8749938735843,12.6176555646826,12.9895443602733,38472196.8761565,0.0,1.0
2015-08-25,14.84,15.6,14.84,15.43,26214311,13.1400707775362,13.8130124076526,13.1400707775362,13.6624859903897,29605652.9547052,0.0,1.0
2015-08-26,15.24,15.35,14.71,15.2,38654411,13.4942505828606,13.5916500293248,13.0249623408057,13.4588326023281,43655127.0500507,0.0,1.0
2015-08-27,15.94,16.0,15.36,15.38,21758933,14.1140652421783,14.167192212977,13.6005045244579,13.6182135147241,24573883.2907981,0.0,1.0
2015-08-28,15.99,16.18,15.84,15.86,11053654,14.1583377178439,14.326573125373,14.0255202908472,14.0432292811134,12483663.7592874,0.0,1.0
2015-08-31,16.085,16.2099,15.8502,15.96,16130215,14.2424554216084,14.353048065821,14.034551875883,14.1317742324446,18216978.7859304,0.0,1.0
2015-09-01,15.49,16.01,15.39,15.68,17930295,13.7156129611884,14.1760467081101,13.6270680098572,13.8838483687175,20249934.8979832,0.0,1.0
2015-09-02,15.68,15.79,15.38,15.72,13136751,13.8838483687175,13.9812478151817,13.6182135147241,13.9192663492499,14836250.743282,0.0,1.0
2015-09-03,15.76,16.125,15.74,15.78,13300422,13.9546843297823,14.2778734021409,13.9369753395161,13.9723933200486,15021095.8389533,0.0,1.0
2015-09-04,15.39,15.67,15.28,15.57,15285305,13.6270680098572,13.8749938735843,13.529668563393,13.7864489222532,17262762.8907288,0.0,1.0
2015-09-08,15.73,15.8,15.62,15.68,14935264,13.928120844383,13.9901023103148,13.8307213979188,13.8838483687175,16867437.1327518,0.0,1.0
2015-09-09,15.46,15.91,15.44,15.74,15443824,13.689049475789,14.087501756779,13.6713404855228,13.9369753395161,17441789.4728398,0.0,1.0
2015-09-10,15.56,15.8,15.26,15.41,15423965,13.7775944271201,13.9901023103148,13.5119595731268,13.6447770001235,17419361.3166305,0.0,1.0
2015-09-11,15.5,15.63,15.35,15.54,10501804,13.7244674563215,13.8395758930519,13.5916500293248,13.7598854368539,11860420.9976121,0.0,1.0
2015-09-14,15.6,15.705,15.49,15.5,10151542,13.8130124076526,13.9059846065502,13.7156129611884,13.7244674563215,11464845.6488944,0.0,1.0
2015-09-15,15.92,15.95,15.68,15.77,13098678,14.0963562519121,14.1229197373114,13.8838483687175,13.9635388249154,14793252.2442964,0.0,1.0
2015-09-16,16.17,16.2,15.825,15.98,12053369,14.3177186302399,14.3442821156392,14.0122385481476,14.1494832227108,13612711.7569103,0.0,1.0
2015-09-17,16.02,16.31,15.915,16.04,15661683,14.1849012032432,14.4416815621034,14.0919290043456,14.2026101935094,17687832.8629201,0.0,1.0
2015-09-18,15.93,16.095,15.73,15.83,24123421,14.1052107470452,14.2513099167415,13.928120844383,14.0166657957141,27244264.7913291,0.0,1.0
2015-09-21,15.64,16.05,15.56,16.0,14699285,13.848430388185,14.2114646886425,13.7775944271201,14.167192212977,16600929.5606627,0.0,1.0
2015-09-22,15.1,15.56,14.97,15.46,19368445,13.370287650997,13.7775944271201,13.2551792142666,13.689049475789,21874138.1736983,0.0,1.0
2015-09-23,14.605,15.1,14.58,15.05,16846463,12.9319901419081,13.370287650997,12.9098539040753,13.3260151753315,19025887.6951708,0.0,1.0
2015-09-24,14.69,14.88,14.29,14.55,19878568,13.0072533505395,13.1754887580686,12.6530735452151,12.883290418676,22450255.71889,0.0,1.0
2015-09-25,14.6,15.0,14.395,14.96,17564349,12.9275628943415,13.2817426996659,12.7460457441127,13.2463247191335,19836646.5122553,0.0,1.0
2015-09-28,14.37,14.65,14.36,14.59,29414895,12.72390950628,12.9718353700071,12.7150550111469,12.9187083992084,33220296.0844209,0.0,1.0
2015-09-29,14.55,14.73,14.33,14.42,17131137,12.883290418676,13.0426713310719,12.6884915257475,12.7681819819455,19347389.9329839,0.0,1.0
2015-09-30,14.68,14.87,14.59,14.69,22069852,12.9983988554064,13.1666342629355,12.9187083992084,13.0072533505395,24925025.8407977,0.0,1.0
2015-10-01,14.67,14.78,14.45,14.72,17555446,12.9895443602733,13.0869438067375,12.7947454673448,13.0338168359388,19826591.7323201,0.0,1.0
2015-10-02,14.94,14.94,14.435,14.49,14386223,13.2286157288673,13.2286157288673,12.7814637246452,12.8301634478773,16247366.7710358,0.0,1.0
2015-10-05,15.1,15.175,14.64,14.64,23367153,13.370287650997,13.4366963644954,12.962980874874,12.962980874874,26390158.4999698,0.0,1.0
2015-10-06,15.24,15.32,14.92,15.09,13667711,13.4942505828606,13.5650865439255,13.210906738601,13.3614331558639,15435900.9684141,0.0,1.0
2015-10-07,15.39,15.6211,15.21,15.4,17420975,13.6270680098572,13.8316953923834,13.4676870974613,13.6359225049904,19674724.2367956,0.0,1.0
2015-10-08,15.67,15.725,15.33,15.39,11398350,13.8749938735843,13.9236935968165,13.5739410390586,13.6270680098572,12872953.0353198,0.0,1.0
2015-10-09,15.65,15.72,15.32,15.62,14906141,13.8572848833181,13.9192663492499,13.5650865439255,13.8307213979188,16834546.494085,0.0,1.0
2015-10-12,15.6,15.65,15.47,15.62,8574104,13.8130124076526,13.8572848833181,13.6979039709221,13.8307213979188,9683334.70300058,0.0,1.0
2015-10-13,15.14,15.53,15.13,15.44,17777066,13.4057056315295,13.7510309417208,13.3968511363964,13.6713404855228,20076882.6824741,0.0,1.0
2015-10-14,15.44,15.51,15.07,15.21,20314036,13.6713404855228,13.7333219514546,13.3437241655977,13.4676870974613,22942060.1565835,0.0,1.0
2015-10-15,15.72,15.895,15.4,15.6,25250635,13.9192663492499,14.0742200140793,13.6359225049904,13.8130124076526,28517306.3177565,0.0,1.0
2015-10-16,15.83,16.01,15.58,15.75,15916595,14.0166657957141,14.1760467081101,13.7953034173863,13.9458298346492,17975722.7947207,0.0,1.0
2015-10-19,15.805,16.045,15.64,16.0,11012252,13.9945295578813,14.207037441076,13.848430388185,14.167192212977,12436905.5880111,0.0,1.0
2015-10-20,16.19,16.32,15.7501,15.79,19316662,14.3354276205061,14.4505360572365,13.9459183796006,13.9812478151817,21815656.0138217,0.0,1.0
2015-10-21,16.07,16.7,16.05,16.53,20915538,14.2291736789088,14.7870068722947,14.2114646886425,14.6364804550319,23621378.3909464,0.0,1.0
2015-10-22,16.21,16.67,16.08,16.2,31972218,14.3531366107723,14.7604433868954,14.2380281740419,14.3442821156392,36108459.6234546,0.0,1.0
2015-10-23,16.44,16.51,16.12,16.2,15106027,14.5567899988339,14.6187714647656,14.2734461545743,14.3442821156392,17060291.719527,0.0,1.0
2015-10-26,16.33,16.7,16.08,16.65,11076176,14.4593905523696,14.7870068722947,14.2380281740419,14.7427343966292,12509099.4274554,0.0,1.0
2015-10-27,16.27,16.66,16.25,16.26,14499899,14.406263581571,14.7515888917623,14.3885545913048,14.3974090864379,16375749.0201546,0.0,1.0
2015-10-28,16.54,16.66,16.12,16.12,13535440,14.645334950165,14.7515888917623,14.2734461545743,14.2734461545743,15286518.0865992,0.0,1.0
2015-10-29,16.74,16.82,16.37,16.5,14808454,14.8224248528272,14.8932608138921,14.4948085329021,14.6099169696325,16724221.7397862,0.0,1.0
2015-10-30,16.77,16.825,16.57,16.7,10770709,14.8489883382265,14.8976880614586,14.6718984355643,14.7870068722947,12164114.2019762,0.0,1.0
2015-11-02,16.89,16.95,16.77,16.79,7825505,14.9552422798238,15.0083692506225,14.8489883382265,14.8666973284927,8837889.5491593,0.0,1.0
2015-11-03,17.0,17.05,16.76,16.9,9825826,15.0526417262881,15.0969142019536,14.8401338430934,14.9640967749569,11096991.8129574,0.0,1.0
2015-11-04,16.87,17.03,16.82,16.91,11165061,14.9375332895576,15.0792052116874,14.8932608138921,14.9729512700901,12609483.4681757,0.0,1.0
2015-11-05,16.81,17.01,16.675,16.91,9679525,14.884406318759,15.0614962214212,14.764870634462,14.9729512700901,10931763.871894,0.0,1.0
2015-11-06,17.05,17.055,16.63,16.78,11137278,15.0969142019536,15.1013414495202,14.725025406363,14.8578428333596,12578106.185132,0.0,1.0
2015-11-09,16.81,17.04,16.64,16.77,12893624,14.884406318759,15.0880597068205,14.7338799014961,14.8489883382265,14561670.4353762,0.0,1.0
2015-11-10,16.76,16.835,16.585,16.65,9401924,14.8401338430934,14.9065425565917,14.685180178264,14.7427343966292,10618249.6671576,0.0,1.0
2015-11-11,16.79,16.885,16.6,16.84,7059575,14.8666973284927,14.9508150322573,14.6984619209636,14.9109698041583,7972871.28613504,0.0,1.0
2015-11-12,16.53,16.8299,16.5,16.69,18726967,14.6364804550319,14.9020267640738,14.6099169696325,14.7781523771616,21149672.2494906,0.0,1.0
2015-11-13,17.24,17.5,16.85,17.12,20075492,15.2651496094827,15.4953664829436,14.9198242992914,15.1588956678854,22672655.7507829,0.0,1.0
2015-11-16,17.74,17.79,17.02,17.14,15869880,15.7078743661382,15.7521468418038,15.0703507165543,15.1766046581516,17922964.2813355,0.0,1.0
2015-11-17,17.815,17.9,17.5201,17.66,15621161,15.8628280309677,15.938513710599,15.600243243635,15.7248129681105,17543592.017244,0.1,1.0
2015-11-18,18.13,18.18,17.82,17.83,12712275,16.1433102554838,16.1878312435022,15.8672801297695,15.8761843273732,14276721.5708878,0.0,1.0
2015-11-19,18.2,18.42,18.14,18.2,12973465,16.2056396387096,16.4015319859907,16.1522144530875,16.2056396387096,14570055.1329056,0.0,1.0
2015-11-20,18.18,18.36,17.99,18.29,13651139,16.1878312435022,16.3481068003686,16.0186514890322,16.2857774171428,15331127.640685,0.0,1.0
2015-11-23,18.13,18.48,17.82,17.82,8125746,16.1433102554838,16.4549571716128,15.8672801297695,15.8672801297695,9125747.60990896,0.0,1.0
2015-11-24,18.38,18.54,17.95,17.96,11883630,16.365915195576,16.508382357235,15.9830346986174,15.9919388962211,13346098.6929129,0.0,1.0
2015-11-25,18.45,18.67,18.3,18.45,12357547,16.4282445788018,16.6241369260829,16.2946816147465,16.4282445788018,13878338.6780226,0.0,1.0
2015-11-27,18.62,18.735,18.39,18.41,5012283,16.5796159380644,16.6820142105068,16.3748193931797,16.392627788387,5629123.72690919,0.0,1.0
2015-11-30,18.77,18.92,18.695,18.72,11926059,16.7131789021197,16.846741866175,16.6463974200921,16.6686579141013,13393749.2526697,0.0,1.0
2015-12-01,19.18,19.225,18.72,18.74,17276489,17.0782510038709,17.1183198930875,16.6686579141013,16.6864663093087,19402634.3180513,0.0,1.0
2015-12-02,19.13,19.34,19.08,19.09,10679391,17.0337300158525,17.2207181655299,16.989209027834,16.9981132254377,11993659.0306334,0.0,1.0
2015-12-03,18.76,19.31,18.685,19.23,15094918,16.7042747045161,17.1940055727188,16.6374932224884,17.1227719918893,16952586.4899384,0.0,1.0
2015-12-04,19.03,19.09,18.74,18.74,12265938,16.9446880398156,16.9981132254377,16.6864663093087,16.6864663093087,13775455.7411457,0.0,1.0
2015-12-07,18.91,19.15,18.88,19.1,13871111,16.8378376685714,17.0515384110598,16.8111250757603,17.0070174230414,15578170.6756563,0.0,1.0
2015-12-08,18.95,19.02,18.61,18.63,10641220,16.8734544589861,16.9357838422119,16.5707117404608,16.5885201356681,11950790.4851463,0.0,1.0
2015-12-09,19.03,19.29,18.71,18.72,13953524,16.9446880398156,17.1761971775115,16.6597537164976,16.6686579141013,15670725.8992352,0.0,1.0
2015-12-10,18.75,18.98,18.71,18.88,13510955,16.6953705069124,16.9001670517972,16.6597537164976,16.8111250757603,15173691.7815099,0.0,1.0
2015-12-11,18.32,18.62,18.26,18.6,13903769,16.3124900099539,16.5796159380644,16.2590648243317,16.5618075428571,15614847.7592674,0.0,1.0
2015-12-14,18.05,18.43,17.82,18.4,17322312,16.0720766746543,16.4104361835944,15.8672801297695,16.3837235907833,19454096.5632075,0.0,1.0
2015-12-15,18.46,18.57,18.165,18.2,16828364,16.4371487764055,16.535094950046,16.1744749470967,16.2056396387096,18899360.4466196,0.0,1.0
2015-12-16,18.5,18.6,18.15,18.51,14933237,16.4727655668202,16.5618075428571,16.1611186506912,16.4816697644239,16771008.0847905,0.0,1.0
2015-12-17,18.06,18.71,18.04,18.71,13475447,16.080980872258,16.6597537164976,16.0631724770506,16.6597537164976,15133813.9603065,0.0,1.0
2015-12-18,18.1,18.195,17.85,17.93,29994463,16.1165976626727,16.2011875399078,15.8939927225806,15.9652263034101,33685756.2410581,0.0,1.0
2015-12-21,18.52,18.55,18.15,18.3,9573316,16.4905739620276,16.5172865548386,16.1611186506912,16.2946816147465,10751464.0016933,0.0,1.0
2015-12-22,18.755,18.84,18.42,18.56,9538764,16.6998226057142,16.7755082853456,16.4015319859907,16.5261907524423,10712659.8314156,0.0,1.0
2015-12-23,19.09,19.26,18.77,18.8,15180516,16.9981132254377,17.1494845847004,16.7131789021197,16.7398914949308,17048718.6781601,0.0,1.0
2015-12-24,19.11,19.19,19.02,19.08,3215265,17.0159216206451,17.0871552014746,16.9357838422119,16.989209027834,3610954.2297992,0.0,1.0
2015-12-28,19.0,19.24,18.75,19.18,8102287,16.9179754470045,17.131676189493,16.6953705069124,17.0782510038709,9099401.6087934,0.0,1.0
2015-12-29,19.26,19.41,19.01,19.01,10880449,17.1494845847004,17.2830475487557,16.9268796446082,16.9268796446082,12219460.3986497,0.0,1.0
2015-12-30,18.96,19.35,18.94,19.09,6435422,16.8823586565898,17.2296223631336,16.8645502613824,16.9981132254377,7227402.49759905,0.0,1.0
2015-12-31,18.67,18.96,18.67,18.94,8685066,16.6241369260829,16.8823586565898,16.6241369260829,16.8645502613824,9753900.78540498,0.0,1.0
2016-01-04,18.47,18.47,18.205,18.31,13331704,16.4460529740091,16.4460529740091,16.2100917375115,16.3035858123502,14972381.1098715,0.0,1.0
2016-01-05,18.49,18.625,18.29,18.47,9442776,16.4638613692165,16.5840680368663,16.2857774171428,16.4460529740091,10604858.9893046,0.0,1.0
2016-01-06,17.73,18.23,17.24,18.17,28687169,15.7871423513363,16.2323522315207,15.3508366687557,16.1789270458986,32217579.0305044,0.0,1.0
2016-01-07,17.21,17.61,17.02,17.3,17003235,15.3241240759446,15.6802919800921,15.1549443214746,15.4042618543778,19095752.0899583,0.0,1.0
2016-01-08,16.79,17.255,16.52,17.23,30972785,14.9501477765898,15.3641929651612,14.7097344412903,15.341932471152,34784476.2420551,0.0,1.0
2016-01-11,16.68,17.05,16.4,16.98,23412740,14.8522016029492,15.1816569142857,14.602884070046,15.1193275310598,26294048.0906517,0.0,1.0
2016-01-12,16.75,17.2,16.57,16.93,13943707,14.9145309861751,15.315219878341,14.7542554293087,15.0748065430414,15659700.7620618,0.0,1.0
2016-01-13,16.2,17.105,16.02,16.92,26701113,14.4248001179723,15.2306300011059,14.2645245611059,15.0659023454377,29987107.416557,0.0,1.0
2016-01-14,16.81,17.03,16.205,16.36,20913236,14.9679561717972,15.1638485190783,14.4292522167741,14.5672672796313,23486940.5765897,0.0,1.0
2016-01-15,16.08,16.42,15.85,15.95,25362664,14.3179497467281,14.6206924652534,14.1131532018433,14.2021951778801,28483941.0903224,0.0,1.0
2016-01-19,16.45,16.76,16.315,16.36,21473665,14.6474050580645,14.9234351837787,14.5271983904147,14.5672672796313,24116339.2320822,0.0,1.0
2016-01-20,16.37,16.59,15.96,16.32,27857802,14.576171477235,14.7720638245161,14.2110993754838,14.5316504892165,31286145.2990059,0.0,1.0
2016-01-21,16.81,17.1,16.26,16.55,17693105,14.9679561717972,15.2261779023041,14.4782253035944,14.7364470341013,19870521.5085012,0.0,1.0
2016-01-22,17.05,17.36,16.86,17.18,14021266,15.1816569142857,15.4576870399999,15.0124771598156,15.2974114831336,15746804.6241412,0.0,1.0
2016-01-25,16.91,17.16,16.9,17.0,9212120,15.056998147834,15.2796030879262,15.0480939502304,15.1371359262672,10345817.1190922,0.0,1.0
2016-01-26,17.35,17.48,17.0,17.05,15786662,15.4487828423963,15.5645374112442,15.1371359262672,15.1816569142857,17729460.5338316,0.0,1.0
2016-01-27,17.09,17.52,16.98,17.3,12590163,15.2172737047004,15.6001542016589,15.1193275310598,15.4042618543778,14139581.7572459,0.0,1.0
2016-01-28,16.68,17.58,16.67,17.23,17497162,14.8522016029492,15.653579387281,14.8432974053456,15.341932471152,19650464.622164,0.0,1.0
2016-01-29,17.65,17.69,16.83,16.83,18896716,15.7159087705068,15.7515255609216,14.9857645670045,14.9857645670045,21222255.8854447,0.0,1.0
2016-02-01,17.65,17.815,17.4,17.45,8861090,15.7159087705068,15.8628280309677,15.4933038304147,15.5378248184331,9951587.3236363,0.0,1.0
2016-02-02,17.05,17.435,16.99,17.4,11379629,15.1816569142857,15.5244685220276,15.1282317286635,15.4933038304147,12780072.3956176,0.0,1.0
2016-02-03,17.29,17.43,16.88,17.42,9221594,15.3953576567741,15.5200164232257,15.030285555023,15.5111122256221,10356457.0446887,0.0,1.0
2016-02-04,17.58,17.77,17.255,17.34,13648091,15.653579387281,15.8227591417511,15.3641929651612,15.4398786447926,15327704.5360598,0.0,1.0
2016-02-05,16.81,17.505,16.691,17.42,16145172,14.9679561717972,15.5867979052534,14.8619962203133,15.5111122256221,18132090.8616352,0.0,1.0
2016-02-08,16.19,16.57,15.865,16.56,15377250,14.4158959203686,14.7542554293087,14.1265094982488,14.745351231705,17269663.9095626,0.0,1.0
2016-02-09,16.1,16.35,15.62,15.98,13838916,14.3357581419354,14.5583630820276,13.9083566569585,14.2289077706912,15542013.5715208,0.0,1.0
2016-02-10,15.99,16.3,15.95,16.19,13051609,14.2378119682949,14.5138420940092,14.2021951778801,14.4158959203686,14657815.9884909,0.0,1.0
2016-02-11,15.64,15.94,15.44,15.72,11210364,13.9261650521658,14.1932909802764,13.7480811000921,13.9973986329953,12589976.6592765,0.0,1.0
2016-02-12,16.06,16.14,15.5,15.8,8707219,14.3001413515207,14.3713749323502,13.8015062857142,14.0686322138248,9778780.06255717,0.0,1.0
2016-02-16,16.72,16.985,16.15,16.15,22150126,14.887818393364,15.1237796298617,14.3802791299539,14.3802791299539,24876049.4610196,0.0,1.0
2016-02-17,17.14,17.27,16.78,16.89,11855614,15.2617946927188,15.3775492615668,14.9412435789861,15.0391897526267,13314634.880847,0.0,1.0
2016-02-18,17.17,17.29,17.03,17.17,12865473,15.2885072855299,15.3953576567741,15.1638485190783,15.2885072855299,14448773.0086688,0.0,1.0
2016-02-19,18.38,18.845,18.23,18.5,35168210,16.365915195576,16.7799603841474,16.2323522315207,16.4727655668202,39496214.6678318,0.0,1.0
2016-02-22,18.59,18.82,18.45,18.7,15303385,16.5529033452534,16.7576998901382,16.4282445788018,16.6508495188939,17186708.6526291,0.0,1.0
2016-02-23,18.51,18.725,18.4172,18.48,12056293,16.5707117404608,16.7631862420382,16.4876343741985,16.5438548332639,13467253.9674385,0.1,1.0
2016-02-24,18.69,18.72,18.09,18.28,10670974,16.7318531836419,16.7587100908388,16.1947150397048,16.3648087852849,11919809.5913838,0.0,1.0
2016-02-25,18.89,18.95,18.58,18.76,10102043,16.910899231621,16.9646130460147,16.6333778572534,16.7945193004346,11284295.9831006,0.0,1.0
2016-02-26,19.0,19.015,18.81,19.0,10634351,17.0093745580094,17.0228030116079,16.8392808124293,17.0093745580094,11878900.5622113,0.0,1.0
2016-02-29,18.87,19.23,18.87,18.98,9630518,16.8929946268231,17.2152775131853,16.8929946268231,16.9914699532115,10757587.9040089,0.0,1.0
2016-03-01,19.37,19.38,18.99,19.09,10150546,17.3406097467707,17.3495620491696,17.0004222556105,17.0899452796,11338475.3414807,0.0,1.0
2016-03-02,19.49,19.51,19.1,19.15,11373277,17.4480373755581,17.465941980356,17.098897581999,17.1436590939937,12704303.8686126,0.0,1.0
2016-03-03,19.45,19.55,19.31,19.4,8138339,17.4122281659623,17.5017511899518,17.286895932377,17.3674666539675,9090777.5869506,0.0,1.0
2016-03-04,19.39,19.55,19.27,19.55,8932573,17.3585143515686,17.5017511899518,17.2510867227811,17.5017511899518,9977961.64821839,0.0,1.0
2016-03-07,19.44,19.5,19.19,19.21,9204121,17.4032758635633,17.456989677957,17.1794683035895,17.1973729083874,10281289.2034089,0.0,1.0
2016-03-08,18.78,19.41,18.76,19.26,12363388,16.8124239052325,17.3764189563665,16.7945193004346,17.2421344203822,13810288.6263615,0.0,1.0
2016-03-09,19.17,19.28,18.94,19.01,10108295,17.1615636987916,17.2600390251801,16.9556607436157,17.0183268604084,11291279.6614008,0.0,1.0
2016-03-10,19.57,19.64,19.2,19.34,15402073,17.5196557947497,17.5823219115424,17.1884206059885,17.3137528395738,17204594.2078571,0.0,1.0
2016-03-11,20.035,20.1,19.6,19.7,15394447,17.935937856301,17.9941278218942,17.5465127019466,17.6360357259361,17196075.7288556,0.0,1.0
2016-03-14,19.91,20.1,19.84,19.98,11496355,17.8240340763141,17.9941278218942,17.7613679595214,17.8867001931068,12841785.8196405,0.0,1.0
2016-03-15,19.9,19.94,19.77,19.81,10204257,17.8150817739151,17.850890983511,17.6987018427288,17.7345110523246,11398472.1977155,0.0,1.0
2016-03-16,20.05,20.14,19.83,19.91,14361029,17.9493663098994,18.02993703149,17.7524156571225,17.8240340763141,16041715.7062083,0.0,1.0
2016-03-17,20.28,20.435,19.87,19.87,13491109,18.1552692650753,18.2940299522591,17.7882248667183,17.7882248667183,15069988.030765,0.0,1.0
2016-03-18,20.49,20.53,20.155,20.35,19742301,18.3432676154533,18.3790768250491,18.0433654850884,18.217935381868,22052763.7698101,0.0,1.0
2016-03-21,20.73,20.9,20.35,20.46,13961016,18.5581228730282,18.7103120138104,18.217935381868,18.3164107082565,15594888.7535723,0.0,1.0
2016-03-22,20.78,20.875,20.5,20.63,7568593,18.6028843850229,18.687931257813,18.3522199178523,18.4685998490387,8454353.59833885,0.0,1.0
2016-03-23,20.28,20.76,20.2,20.68,12699150,18.1552692650753,18.584979780225,18.0836508458837,18.5133613610334,14185345.2151998,0.0,1.0
2016-03-24,20.15,20.32,19.71,20.28,14108546,18.0388893338889,18.1910784746711,17.644988028335,18.1552692650753,15759684.3485215,0.0,1.0
2016-03-28,20.2,20.32,20.15,20.22,5424261,18.0836508458837,18.1910784746711,18.0388893338889,18.1015554506816,6059068.11261737,0.0,1.0
2016-03-29,20.59,20.675,20.04,20.12,7850893,18.4327906394428,18.5088852098339,17.9404140075005,18.0120324266921,8769691.47168084,0.0,1.0
2016-03-30,21.04,21.2,20.81,20.81,12446156,18.8356442473957,18.9788810857789,18.6297412922198,18.6297412922198,13902743.054632,0.0,1.0
2016-03-31,21.18,21.41,20.89,20.91,14526487,18.960976480981,19.1668794361569,18.7013597114114,18.7192643162093,16226537.4343253,0.0,1.0
2016-04-01,21.42,21.42,20.89,20.99,11886704,19.1758317385559,19.1758317385559,18.7013597114114,18.7908827354009,13277817.783938,0.0,1.0
2016-04-04,21.17,21.46,21.14,21.35,7935324,18.9520241785821,19.2116409481517,18.9251672713852,19.1131656217632,8864003.52263419,0.0,1.0
2016-04-05,20.95,21.13,20.88,21.0,8911608,18.7550735258051,18.9162149689863,18.6924074090125,18.7998350377999,9954543.09166648,0.0,1.0
2016-04-06,21.06,21.12,20.72,20.77,8766800,18.8535488521936,18.9072626665873,18.5491705706292,18.593932082624,9792788.05531185,0.0,1.0
2016-04-07,20.8,20.99,20.6822,20.9,9180765,18.6207889898209,18.7908827354009,18.5153308675612,18.7103120138104,10255199.8255492,0.0,1.0
2016-04-08,20.79,21.225,20.7,21.04,8668112,18.6118366874219,19.0012618417763,18.5312659658313,18.8356442473957,9682550.49227829,0.0,1.0
2016-04-11,20.94,21.17,20.92,20.95,13809982,18.7461212234062,18.9520241785821,18.7282166186083,18.7550735258051,15426179.0817255,0.0,1.0
2016-04-12,20.93,21.04,20.77,21.03,8306083,18.7371689210072,18.8356442473957,18.593932082624,18.8266919449968,9278152.84811207,0.0,1.0
2016-04-13,21.31,21.38,20.95,20.96,8393588,19.0773564121674,19.1400225289601,18.7550735258051,18.7640258282041,9375898.65259946,0.0,1.0
2016-04-14,21.48,21.52,20.72,21.33,18154170,19.2295455529496,19.2653547625454,18.5491705706292,19.0952610169653,20278772.0867478,0.0,1.0
2016-04-15,21.47,21.505,21.29,21.47,12349887,19.2205932505507,19.251926308947,19.0594518073695,19.2205932505507,13795207.5897763,0.0,1.0
2016-04-18,21.56,21.67,21.26,21.4,9351868,19.3011639721412,19.3996392985297,19.0325949001727,19.157927133758,10446327.194102,0.0,1.0
2016-04-19,21.2,21.515,21.17,21.38,12243030,18.9788810857789,19.2608786113459,18.9520241785821,19.1400225289601,13675844.999866,0.0,1.0
2016-04-20,21.14,21.32,20.97,21.13,13616651,18.9251672713852,19.0863087145664,18.772978130603,18.9162149689863,15210222.3463693,0.0,1.0
2016-04-21,20.945,21.24,20.85,21.09,8925869,18.7505973746057,19.0146902953748,18.6655505018156,18.8804057593905,9970473.07187094,0.0,1.0
2016-04-22,21.1,21.26,20.87,20.94,9139325,18.8893580617894,19.0325949001727,18.6834551066135,18.7461212234062,10208910.0576736,0.0,1.0
2016-04-25,20.94,21.13,20.87,21.02,6772343,18.7461212234062,18.9162149689863,18.6834551066135,18.8177396425978,7564917.60241762,0.0,1.0
2016-04-26,21.27,21.45,21.0,21.12,9230905,19.0415472025716,19.2026886457528,18.7998350377999,18.9072626665873,10311207.7638042,0.0,1.0
2016-04-27,21.42,21.515,21.17,21.25,9512579,19.1758317385559,19.2608786113459,18.9520241785821,19.0236425977737,10625846.3756913,0.0,1.0
2016-04-28,20.81,21.29,20.72,21.26,10876426,18.6297412922198,19.0594518073695,18.5491705706292,19.0325949001727,12149305.8604375,0.0,1.0
2016-04-29,20.47,20.67,20.1738,20.65,14884513,18.3253630106554,18.5044090586345,18.0601958135985,18.4865044538366,16626463.603086,0.0,1.0
2016-05-02,20.31,20.65,20.3,20.5,11773450,18.1821261722722,18.4865044538366,18.1731738698732,18.3522199178523,13151309.5462211,0.0,1.0
2016-05-03,20.1,20.34,19.98,20.11,16630824,17.9941278218942,18.208983079469,17.8867001931068,18.0030801242931,18577147.2620789,0.0,1.0
2016-05-04,19.85,20.02,19.71,20.0,12115063,17.7703202619204,17.9225094027026,17.644988028335,17.9046047979047,13532901.8838972,0.0,1.0
2016-05-05,19.85,19.975,19.7,19.89,9268094,17.7703202619204,17.8822240419073,17.6360357259361,17.8061294715162,10352749.0325669,0.0,1.0
2016-05-06,19.87,19.9,19.63,19.75,7069070,17.7882248667183,17.8150817739151,17.5733696091434,17.6807972379309,7896370.88312306,0.0,1.0
2016-05-09,19.89,20.009,19.8,19.87,5616437,17.8061294715162,17.9126618700637,17.7255587499256,17.7882248667183,6273734.67707846,0.0,1.0
2016-05-10,19.98,20.0,19.79,19.9,11661722,17.8867001931068,17.9046047979047,17.7166064475267,17.8150817739151,13026505.8979294,0.0,1.0
2016-05-11,20.01,20.16,19.84,19.89,20502448,17.9135571003036,18.0478416362879,17.7613679595214,17.8061294715162,22901871.5927194,0.0,1.0
2016-05-12,19.63,20.18,19.46,20.14,11787895,17.5733696091434,18.0657462410858,17.4211804683612,18.02993703149,13167445.060144,0.0,1.0
2016-05-13,19.61,19.715,19.5211,19.58,10177818,17.5554650043455,17.6494641795345,17.4758790360188,17.5286080971487,11368939.0130422,0.0,1.0
2016-05-16,19.85,19.98,19.54,19.54,7795882,17.7703202619204,17.8867001931068,17.4927988875529,17.4927988875529,8708242.47504455,0.0,1.0
2016-05-17,19.64,19.98,19.59,19.8,7844915,17.5823219115424,17.8867001931068,17.5375603995476,17.7255587499256,8763013.85989605,0.0,1.0
2016-05-18,19.92,20.1,19.59,19.64,10024955,17.832986378713,17.9941278218942,17.5375603995476,17.5823219115424,11198186.2913536,0.0,1.0
2016-05-19,19.91,20.04,19.72,19.79,14193312,17.8240340763141,17.9404140075005,17.653940330734,17.7166064475267,15854370.604886,0.0,1.0
2016-05-20,22.66,22.7775,21.7,21.72,53384957,20.285917236026,20.3911067892137,19.4264962057266,19.4444008105245,59632656.070965,0.0,1.0
2016-05-23,22.9,23.02,22.77,22.88,24854316,20.5007724936008,20.6082001223883,20.3843925624145,20.4828678888029,27763043.3964213,0.0,1.0
2016-05-24,23.49,23.49,22.92,22.93,19040312,21.1184813591285,21.1184813591285,20.6060277884728,20.6150182019931,21178460.7649675,0.1,1.0
2016-05-25,23.66,23.88,23.3842,23.79,14755355,21.2713183889732,21.4691074864193,21.023362784084,21.3881937647368,16412320.7088553,0.0,1.0
2016-05-26,23.73,23.87,23.6,23.67,12330459,21.3342512836152,21.460117072899,21.2173759078516,21.2803088024935,13715118.8565366,0.0,1.0
2016-05-27,24.44,24.58,23.8,23.86,18555575,21.9725706435548,22.0984364328386,21.3971841782571,21.4511266593788,20639289.792568,0.0,1.0
2016-05-31,24.42,24.465,24.1,24.32,18801418,21.9545898165142,21.9950466773555,21.6668965838654,21.8646856813115,20912739.9508345,0.0,1.0
2016-06-01,24.38,24.48,24.23,24.3,10480933,21.9186281624331,22.0085322976359,21.783771959629,21.8467048542709,11657898.6899349,0.0,1.0
2016-06-02,24.52,24.65,24.44,24.5,18034782,22.044493951717,22.1613693274806,21.9725706435548,22.0265131246764,20060013.8795909,0.0,1.0
2016-06-03,24.39,24.47,24.11,24.41,16194520,21.9276185759534,21.9995418841156,21.6758869973857,21.9455994029939,18013098.022106,0.0,1.0
2016-06-06,24.17,24.53,24.095,24.42,13550487,21.7298294785073,22.0534843652373,21.6624013771053,21.9545898165142,15072150.9855354,0.0,1.0
2016-06-07,24.17,24.36,24.11,24.31,10476123,21.7298294785073,21.9006473353926,21.6758869973857,21.8556952677912,11652548.5467083,0.0,1.0
2016-06-08,24.23,24.3,24.09,24.2,8014917,21.783771959629,21.8467048542709,21.6579061703451,21.7568007190682,8914959.23065601,0.0,1.0
2016-06-09,24.42,24.46,23.91,24.03,11920923,21.9545898165142,21.9905514705953,21.4960787269801,21.6039636892235,13259593.6472941,0.0,1.0
2016-06-10,24.07,24.45,23.96,24.4,12630169,21.6399253433046,21.9815610570751,21.5410307945815,21.9366089894737,14048485.0574616,0.0,1.0
2016-06-13,23.94,24.15,23.85,23.98,11253046,21.523049967541,21.7118486514668,21.4421362458585,21.5590116216221,12516716.8057631,0.0,1.0
2016-06-14,23.74,23.88,23.46,23.72,14600478,21.3432416971355,21.4691074864193,21.0915101185677,21.3252608700949,16240051.6584376,0.0,1.0
2016-06-15,23.7,23.95,23.52,23.84,13912714,21.3072800430543,21.5320403810613,21.1454525996894,21.4331458323382,15475054.58856,0.0,1.0
2016-06-16,23.69,23.745,23.32,23.52,12827761,21.2982896295341,21.3477369038956,20.9656443292839,21.1454525996894,14268265.8267826,0.0,1.0
2016-06-17,23.43,23.65,23.36,23.65,22138510,21.0645388780069,21.262327975453,21.001605983365,21.262327975453,24624573.6640155,0.0,1.0
2016-06-20,23.63,23.96,23.63,23.87,13020721,21.2443471484124,21.5410307945815,21.2443471484124,21.460117072899,14482894.4415453,0.0,1.0
2016-06-21,23.83,23.92,23.64,23.69,7720110,21.4241554188179,21.5050691405004,21.2533375619327,21.2982896295341,8587046.61647524,0.0,1.0
2016-06-22,23.97,24.27,23.78,23.83,11645677,21.5500212081018,21.8197336137101,21.3792033512166,21.4241554188179,12953438.6530002,0.0,1.0
2016-06-23,24.52,24.53,24.13,24.34,10942852,22.044493951717,22.0534843652373,21.6938678244262,21.882666508352,12171689.2947366,0.0,1.0
2016-06-24,23.23,23.96,23.145,23.5,35722847,20.8847306076014,21.5410307945815,20.808312092679,21.1274717726488,39734375.8653972,0.0,1.0
2016-06-27,22.29,23.17,22.17,23.04,20469065,20.0396317366954,20.8307881264797,19.9317467744521,20.7139127507161,22767656.8534207,0.0,1.0
2016-06-28,22.94,22.97,22.56,22.75,13573757,20.6240086155134,20.6509798560742,20.2823729017429,20.4531907586281,15098034.1108749,0.0,1.0
2016-06-29,23.56,23.71,23.18,23.25,13315337,21.1814142537705,21.3162704565746,20.83977854,20.9027114346419,14810594.6072112,0.0,1.0
2016-06-30,23.97,23.98,23.465,23.71,10256713,21.5500212081018,21.5590116216221,21.0960053253279,21.3162704565746,11408499.7056787,0.0,1.0
2016-07-01,23.89,24.02,23.74,23.77,8592957,21.4780978999396,21.5949732757032,21.3432416971355,21.3702129376963,9557910.74639702,0.0,1.0
2016-07-05,23.84,23.87,23.49,23.75,8747113,21.4331458323382,21.460117072899,21.1184813591285,21.3522321106557,9729377.83147864,0.0,1.0
2016-07-06,24.0,24.02,23.52,23.62,9625834,21.5769924486626,21.5949732757032,21.1454525996894,21.2353567348921,10706775.5874531,0.0,1.0
2016-07-07,24.29,24.46,24.0,24.02,10056914,21.8377144407506,21.9905514705953,21.5769924486626,21.5949732757032,11186264.0993305,0.0,1.0
2016-07-08,24.93,24.97,24.43,24.5,14148112,22.4131009060483,22.4490625601294,21.9635802300345,22.0265131246764,15736886.8162646,0.0,1.0
2016-07-11,25.15,25.3,24.998,25.0,11026227,22.6108900034944,22.7457462062985,22.4742357179862,22.4760338006902,12264426.9644911,0.0,1.0
2016-07-12,25.41,25.46,25.13,25.32,10622966,22.8446407550216,22.8895928226229,22.5929091764538,22.7637270333391,11815881.4119528,0.0,1.0
2016-07-13,25.91,25.97,25.42,25.49,15989732,23.2941614310354,23.348103912157,22.8536311685418,22.9165640631838,17785313.1715669,0.0,1.0
2016-07-14,26.1,26.24,25.74,26.08,14888635,23.4649792879206,23.5908450772045,23.1413244011907,23.4469984608801,16560567.5049559,0.0,1.0
2016-07-15,26.34,26.34,25.95,26.15,11635444,23.6807492124072,23.6807492124072,23.3301230851165,23.509931355522,12942056.529167,0.0,1.0
2016-07-18,26.6,26.64,26.36,26.53,13472967,23.9144999639344,23.9504616180155,23.6987300394478,23.8515670692925,14985925.8082116,0.0,1.0
2016-07-19,26.39,26.82,26.32,26.5,15996681,23.7257012800086,24.1122890613805,23.6627683853667,23.8245958287317,17793042.5157004,0.0,1.0
2016-07-20,26.65,26.765,26.42,26.57,9809520,23.9594520315358,24.062841787019,23.7526725205694,23.8875287233736,10911088.7701401,0.0,1.0
2016-07-21,26.23,26.66,26.06,26.61,14638512,23.5818546636842,23.9684424450561,23.4290176338395,23.9234903774547,16282356.720284,0.0,1.0
2016-07-22,26.37,26.41,26.08,26.39,5292082,23.7077204529681,23.7436821070492,23.4469984608801,23.7257012800086,5886361.0534318,0.0,1.0
2016-07-25,26.49,26.579,26.25,26.44,6859553,23.8156054152114,23.8956200955418,23.5998354907248,23.77065334761,7629852.60303058,0.0,1.0
2016-07-26,26.81,26.83,26.46,26.66,11876967,24.1032986478602,24.1212794749008,23.7886341746506,23.9684424450561,13210701.5691924,0.0,1.0
2016-07-27,26.9,27.1125,26.62,26.88,10220850,24.1842123695427,24.3752586568486,23.932480790975,24.1662315425021,11368609.4382076,0.0,1.0
2016-07-28,26.62,26.95,26.58,26.82,8239113,23.932480790975,24.2291644371441,23.8965191368939,24.1122890613805,9164331.51981086,0.0,1.0
2016-07-29,26.29,26.68,26.16,26.58,8805576,23.6357971448059,23.9864232720966,23.5189217690423,23.8965191368939,9794405.98604364,0.0,1.0
2016-08-01,26.27,26.46,26.19,26.41,6456670,23.6178163177653,23.7886341746506,23.5458930096031,23.7436821070492,7181727.49833838,0.0,1.0
2016-08-02,25.97,26.25,25.68,26.23,10462246,23.348103912157,23.5998354907248,23.087381920069,23.5818546636842,11637113.2166551,0.0,1.0
2016-08-03,26.2,26.22,25.86,25.9,5615640,23.5548834231234,23.5728642501639,23.249209363434,23.2851710175151,6246253.28672038,0.0,1.0
2016-08-04,26.37,26.37,26.14,26.2,4926186,23.7077204529681,23.7077204529681,23.5009409420017,23.5548834231234,5479376.4367901,0.0,1.0
2016-08-05,26.81,26.87,26.38,26.5,6914596,24.1032986478602,24.1572411289819,23.7167108664883,23.8245958287317,7691076.70565487,0.0,1.0
2016-08-08,26.83,26.92,26.72,26.85,5746138,24.1212794749008,24.2021931965833,24.0223849261777,24.1392603019413,6391405.67565743,0.0,1.0
2016-08-09,26.79,26.95,26.71,26.95,6923710,24.0853178208197,24.2291644371441,24.0133945126575,24.2291644371441,7701214.1703882,0.0,1.0
2016-08-10,26.41,26.86,26.37,26.8,6234346,23.7436821070492,24.1482507154616,23.7077204529681,24.0943082343399,6934437.42708793,0.0,1.0
2016-08-11,26.82,26.99,26.4111,26.56,7599083,24.1122890613805,24.2651260912252,23.7446710525364,23.8785383098533,8452428.78190394,0.0,1.0
2016-08-12,27.18,27.22,26.86,26.86,9852879,24.4359439481104,24.4719056021915,24.1482507154616,24.1482507154616,10959316.807596,0.0,1.0
2016-08-15,27.47,27.75,27.35,27.4,10768461,24.6966659401984,24.9483975187662,24.5887809779551,24.6337330455565,11977714.9023389,0.0,1.0
2016-08-16,27.22,27.5224,27.21,27.43,6704672,24.4719056021915,24.7437757070447,24.4629151886713,24.6607042861173,7457579.10342939,0.0,1.0
2016-08-17,27.29,27.43,27.0,27.43,10255330,24.5348384968335,24.6607042861173,24.2741165047455,24.6607042861173,11406961.4004641,0.0,1.0
2016-08-18,27.68,27.71,27.256,27.6,20765004,24.8854646241242,24.9124358646851,24.5042710908645,24.813541315962,23096828.586548,0.0,1.0
2016-08-19,29.64,29.74,28.64,28.985,53885959,26.6475856740983,26.7374898093011,25.7485443220707,26.0587135885203,59937130.6764378,0.0,1.0
2016-08-22,29.15,29.53,28.87,29.5,29150820,26.2070554116048,26.5486911253753,25.9553238330371,26.5217198848145,32424337.2501789,0.0,1.0
2016-08-23,29.95,30.15,29.2,29.25,23549505,27.0161926284297,27.196601260339,26.3396602587695,26.3847624167468,26106849.4902494,0.1,1.0
2016-08-24,29.7,30.0,29.61,29.95,12402095,26.7906818385429,27.061294786407,26.7094979541837,27.0161926284297,13748893.1308227,0.0,1.0
2016-08-25,29.65,29.96,29.59,29.63,10441738,26.7455796805656,27.0252130600251,26.6914570909928,26.7275388173747,11575652.3282599,0.0,1.0
2016-08-26,29.97,30.155,29.7,29.78,12175151,27.0342334916206,27.2011114761368,26.7906818385429,26.8628452913067,13497304.2821095,0.0,1.0
2016-08-29,30.05,30.27,29.6,29.92,9799140,27.1063969443844,27.3048464394847,26.7004775225883,26.9891313336433,10863271.7806121,0.0,1.0
2016-08-30,29.99,30.2,29.7,30.19,12069319,27.0522743548115,27.2417034183164,26.7906818385429,27.2326829867209,13379979.5190094,0.0,1.0
2016-08-31,29.84,29.91,29.55,29.89,10595677,26.9169678808795,26.9801109020478,26.6553753646109,26.9620700388569,11746308.2424152,0.0,1.0
2016-09-01,30.29,30.29,29.825,29.94,10705194,27.3228873026756,27.3228873026756,26.9034372334863,27.0071721968342,11867718.1758989,0.0,1.0
2016-09-02,30.02,30.41,29.82,30.39,11528135,27.079335649598,27.4311324818212,26.8989270176886,27.4130916186303,12780025.9643791,0.0,1.0
2016-09-06,29.98,30.22,29.79,30.04,14689448,27.0432539232161,27.2597442815073,26.8718657229022,27.0973765127889,16284639.8695363,0.0,1.0
2016-09-07,29.91,30.25,29.87,30.03,11248833,26.9801109020478,27.2868055762937,26.9440291756659,27.0883560811934,12470393.329794,0.0,1.0
2016-09-08,29.79,29.965,29.64,29.86,8170398,26.8718657229022,27.0297232758229,26.7365592489701,26.9350087440704,9057657.51175809,0.0,1.0
2016-09-09,28.86,29.65,28.67,29.5,14681876,26.0329655845235,26.7455796805656,25.8615773842096,26.6102732066336,16276245.5926996,0.0,1.0
2016-09-12,29.59,29.77,28.53,28.64,16269116,26.6914570909928,26.8538248597112,25.7352913418731,25.8345160894232,18035850.9765453,0.0,1.0
2016-09-13,29.38,29.62,29.085,29.29,13010389,26.5020280274879,26.7185183857792,26.2359252954216,26.4208441431287,14423244.4559916,0.0,1.0
2016-09-14,29.43,29.5,29.27,29.38,12259396,26.5471301854653,26.6102732066336,26.4028032799378,26.5020280274879,13590697.8177828,0.0,1.0
2016-09-15,30.15,30.385,29.52,29.58,15579797,27.196601260339,27.4085814028326,26.6283140698245,26.6824366593973,17271675.7896882,0.0,1.0
2016-09-16,30.05,30.44,29.89,30.38,16245771,27.1063969443844,27.4581937766077,26.9620700388569,27.4040711870348,18009970.8401539,0.0,1.0
2016-09-19,30.3,30.78,30.27,30.44,13655492,27.3319077342711,27.7648884508536,27.3048464394847,27.4581937766077,15138402.0326247,0.0,1.0
2016-09-20,30.39,30.709,30.19,30.6,13183700,27.4130916186303,27.7008433865258,27.2326829867209,27.6025206821352,14615376.0609661,0.0,1.0
2016-09-21,30.57,30.67,30.0,30.43,21288337,27.5754593873487,27.6656637033034,27.061294786407,27.4491733450122,23600131.2960383,0.0,1.0
2016-09-22,30.29,31.07,30.17,30.76,15660404,27.3228873026756,28.0264809671222,27.21464212353,27.7468475876627,17361036.258915,0.0,1.0
2016-09-23,29.66,30.42,29.61,30.33,13971788,26.7546001121611,27.4401529134167,26.7094979541837,27.3589690290575,15489046.0086389,0.0,1.0
2016-09-26,29.35,29.62,29.2236,29.49,12610260,26.4749667327015,26.7185183857792,26.3609484773348,26.6012527750381,13979663.685199,0.0,1.0
2016-09-27,29.64,29.759,29.26,29.35,17381889,26.7365592489701,26.8439023849562,26.3937828483423,26.4749667327015,19269464.8986984,0.0,1.0
2016-09-28,29.74,29.98,29.47,29.73,14034816,26.8267635649248,27.0432539232161,26.5832119118472,26.8177431333294,15558918.4968153,0.0,1.0
2016-09-29,29.58,29.82,29.3,29.66,11533967,26.6824366593973,26.8989270176886,26.4298645747242,26.7546001121611,12786491.2869508,0.0,1.0
2016-09-30,30.15,30.21,29.66,29.68,13210894,27.196601260339,27.2507238499119,26.7546001121611,26.772640975352,14645523.1772235,0.0,1.0
2016-10-03,29.92,30.4,29.8,30.18,9867563,26.9891313336433,27.4221120502258,26.8808861544976,27.2236625551255,10939125.1356049,0.0,1.0
2016-10-04,29.61,30.13,29.52,29.9,8483142,26.7094979541837,27.1785603971481,26.6283140698245,26.9710904704523,9404363.76044481,0.0,1.0
2016-10-05,29.94,30.175,29.59,29.74,7940018,27.0071721968342,27.2191523393277,26.6914570909928,26.8267635649248,8802259.53266837,0.0,1.0
2016-10-06,29.89,30.0698,29.44,30.05,13015401,26.9620700388569,27.1242573989434,26.5561506170608,27.1063969443844,14428800.7311509,0.0,1.0
2016-10-07,29.75,29.91,29.475,29.83,11641487,26.8357839965203,26.9801109020478,26.5877221276449,26.907947449284,12905687.3574071,0.0,1.0
2016-10-10,29.38,30.0,29.35,29.97,10270686,26.5020280274879,27.061294786407,26.4749667327015,27.0342334916206,11386025.038047,0.0,1.0
2016-10-11,28.64,29.39,28.305,29.37,20018667,25.8345160894232,26.5110484590834,25.532331630975,26.4930075958925,22192582.237479,0.0,1.0
2016-10-12,28.64,28.8,28.26,28.66,11687678,25.8345160894232,25.9788429949507,25.4917396887954,25.8525569526142,12956894.4415817,0.0,1.0
2016-10-13,27.86,28.26,27.56,28.25,16963790,25.1309224249766,25.4917396887954,24.8603094771126,25.4827192571999,18805962.6864429,0.0,1.0
2016-10-14,28.07,28.405,27.82,27.95,12138271,25.3203514884815,25.6225359469297,25.0948406985948,25.2121063093359,13456419.3204426,0.0,1.0
2016-10-17,27.8,28.65,27.74,28.65,11038569,25.0767998354038,25.8435365210187,25.022677245831,25.8435365210187,12237295.835761,0.0,1.0
2016-10-18,28.02,28.34,27.955,28.24,11970776,25.2752493305041,25.5639031415592,25.2166165251336,25.4736988256045,13270735.3005293,0.0,1.0
2016-10-19,28.32,28.43,27.95,27.98,11794033,25.5458622783682,25.6450870259184,25.2121063093359,25.2391676041223,13074798.9995558,0.0,1.0
2016-10-20,28.38,28.45,28.02,28.22,12119108,25.599984867941,25.6631278891093,25.2752493305041,25.4556579624135,13435175.3258541,0.0,1.0
2016-10-21,28.43,28.56,28.05,28.26,9875721,25.6450870259184,25.7623526366595,25.3023106252906,25.4917396887954,10948169.0487633,0.0,1.0
2016-10-24,29.15,29.16,28.65,28.71,12300692,26.2945581007921,26.3035785323876,25.8435365210187,25.8976591105915,13636478.3323435,0.0,1.0
2016-10-25,28.86,29.3,28.75,29.08,9773198,26.0329655845235,26.4298645747242,25.9337408369734,26.2314150796239,10834512.6245502,0.0,1.0
2016-10-26,28.85,29.02,28.6181,28.71,7343464,26.0239451529281,26.1772924900511,25.8147613442292,25.8976591105915,8140923.10581751,0.0,1.0
2016-10-27,28.86,29.3,28.67,29.07,9128007,26.0329655845235,26.4298645747242,25.8615773842096,26.2223946480284,10119257.4916094,0.0,1.0
2016-10-28,28.66,29.175,28.57,28.96,11541636,25.8525569526142,26.3171091797808,25.7713730682549,26.1231699004782,12794993.0974449,0.0,1.0
2016-10-31,29.08,29.165,28.71,28.73,10929238,26.2314150796239,26.3080887481854,25.8976591105915,25.9156999737825,12116092.1008367,0.0,1.0
2016-11-01,28.9,29.23,28.51,29.11,10437813,26.0690473109054,26.3667215535559,25.7172504786821,26.2584763744103,11571301.0952192,0.0,1.0
2016-11-02,28.59,29.0875,28.47,28.74,9944303,25.7894139314459,26.2381804033205,25.6811687523003,25.9247204053779,11024198.6702666,0.0,1.0
2016-11-03,28.27,28.59,28.12,28.52,12013760,25.5007601203909,25.7894139314459,25.3654536464588,25.7262709102776,13318387.1224461,0.0,1.0
2016-11-04,28.22,28.64,28.02,28.05,8665773,25.4556579624135,25.8345160894232,25.2752493305041,25.3023106252906,9606827.46527656,0.0,1.0
2016-11-07,29.33,29.35,28.63,28.67,12024855,26.4569258695106,26.4749667327015,25.8254956578278,25.8615773842096,13330686.9773727,0.0,1.0
2016-11-08,29.51,29.67,29.11,29.34,7395779,26.619293638229,26.7636205437565,26.2584763744103,26.4659463011061,8198919.22213006,0.0,1.0
2016-11-09,29.13,29.33,28.36,29.33,12558628,26.2765172376012,26.4569258695106,25.5819440047501,26.4569258695106,13922424.7388653,0.0,1.0
2016-11-10,28.18,29.9,28.1,29.21,14796754,25.4195762360317,26.9710904704523,25.3474127832679,26.348680690365,16403598.7007899,0.0,1.0
2016-11-11,28.82,28.84,28.24,28.5,12748367,25.9968838581417,26.0149247213326,25.4736988256045,25.7082300470867,14132768.3327298,0.0,1.0
2016-11-14,28.99,29.5,28.93,29.4,12293754,26.1502311952646,26.6102732066336,26.0961086056918,26.5200688906789,13628786.9043597,0.0,1.0
2016-11-15,29.61,29.64,29.1,29.31,12678706,26.7094979541837,26.7365592489701,26.2494559428148,26.4388850063197,14055542.5378632,0.0,1.0
2016-11-16,30.02,30.3,29.54,30.0,16103223,27.079335649598,27.3319077342711,26.6463549330154,27.061294786407,17851942.9248692,0.0,1.0
2016-11-17,30.73,30.8463,30.0,30.39,19147636,27.7197862928763,27.8246939123316,27.061294786407,27.4130916186303,21226962.1440485,0.0,1.0
2016-11-18,30.74,31.25,30.3511,30.47,23958862,27.7288067244717,28.1888487358406,27.3780021397239,27.4852550713941,26560660.370214,0.0,1.0
2016-11-21,31.35,31.45,30.84,30.88,13076803,28.2790530517953,28.36925736775,27.8190110404264,27.8550927668083,14496870.6448243,0.0,1.0
2016-11-22,31.67,31.8,31.35,31.53,8955598,28.657911178805,28.7755470630249,28.3683459253406,28.5312263804144,9896875.83614832,0.1,1.0
2016-11-23,31.88,31.95,31.505,31.64,9876745,28.847938376391,28.9112807755864,28.5086040949875,28.6307644362927,10914839.9615859,0.0,1.0
2016-11-25,31.88,31.97,31.44,31.71,4703898,28.847938376391,28.9293786039279,28.4497861528775,28.6941068354881,5198301.04610618,0.0,1.0
2016-11-28,31.84,32.16,31.62,31.84,8412891,28.811742719708,29.1013079731724,28.6126666079512,28.811742719708,9297127.63458672,0.0,1.0
2016-11-29,32.16,32.35,31.57,31.67,8982904,29.1013079731724,29.2732373424169,28.5674220370974,28.657911178805,9927051.83238908,0.0,1.0
2016-11-30,32.2,32.54,32.05,32.16,14878917,29.1375036298555,29.4451667116614,29.001769917294,29.1013079731724,16442765.0867486,0.0,1.0
2016-12-01,30.1,32.18,29.85,32.14,25173904,27.2372316539953,29.1194058015139,27.0110087997262,29.0832101448309,27819806.3601244,0.0,1.0
2016-12-02,31.44,31.45,30.06,30.2,15229645,28.4497861528775,28.4588350670483,27.2010359973123,27.3277207957029,16830356.3417671,0.0,1.0
2016-12-05,31.53,31.835,31.34,31.7,13035877,28.5312263804144,28.8072182626226,28.3592970111699,28.6850579213173,14406012.4275678,0.0,1.0
2016-12-06,31.61,31.83,31.21,31.71,10087976,28.6036176937805,28.8026938055372,28.24166112695,28.6941068354881,11148272.3889621,0.0,1.0
2016-12-07,32.51,32.65,31.29,31.8,12588974,29.4180199691491,29.5447047675398,28.3140524403161,28.7755470630249,13912137.7023063,0.0,1.0
2016-12-08,32.71,32.925,32.4501,32.78,10131405,29.5989982525643,29.7935499072357,29.3638169732662,29.6623406517597,11196265.9925928,0.0,1.0
2016-12-09,32.35,32.828,31.91,32.78,10774375,29.2732373424169,29.7057754397793,28.8750851189033,29.6623406517597,11906815.3335043,0.0,1.0
2016-12-12,32.0,32.3175,31.6734,32.18,7709169,28.9565253464402,29.2438283713619,28.6609878096231,29.1194058015139,8519440.95669364,0.0,1.0
2016-12-13,32.03,32.37,31.95,32.04,6321986,28.9836720889525,29.2913351707584,28.9112807755864,28.9927210031232,6986458.13265266,0.0,1.0
2016-12-14,32.14,32.36,31.87,31.93,10482847,29.0832101448309,29.2822862565876,28.8388894622203,28.8931829472449,11584646.292558,0.0,1.0
2016-12-15,33.06,33.1,31.96,32.34,11742550,29.915710248541,29.9519059052241,28.9203296897571,29.2641884282461,12976750.3353504,0.0,1.0
2016-12-16,32.51,33.4,32.42,33.4,13336491,29.4180199691491,30.223373330347,29.3365797416122,30.223373330347,14738222.4522482,0.0,1.0
2016-12-19,32.44,32.76,32.25,32.25,10385088,29.3546775699537,29.6442428234181,29.1827482007093,29.1827482007093,11476612.3360466,0.0,1.0
2016-12-20,32.61,32.91,32.35,32.75,8185615,29.5085091108567,29.7799765359796,29.2732373424169,29.6351939092474,9045963.79800804,0.0,1.0
2016-12-21,32.58,32.99,32.5,32.5,6521240,29.4813623683444,29.8523678493457,29.4089710549783,29.4089710549783,7206654.7178339,0.0,1.0
2016-12-22,33.01,33.62,32.86,32.95,9492894,29.8704656776872,30.4224494421037,29.7347319651258,29.8161721926626,10490644.3147311,0.0,1.0
2016-12-23,32.9,33.0,32.66,32.92,4028103,29.7709276218088,29.8614167635165,29.5537536817105,29.7890254501504,4451476.63463864,0.0,1.0
2016-12-27,33.33,33.46,33.1,33.15,5008470,30.1600309311516,30.2776668153715,29.9519059052241,29.9971504760779,5534885.0762477,0.0,1.0
2016-12-28,32.9,33.68,32.88,33.55,5388563,29.7709276218088,30.4767429271283,29.7528297934673,30.3591070429084,5954927.73863486,0.0,1.0
2016-12-29,32.66,32.99,32.48,32.8,4472486,29.5537536817105,29.8523678493457,29.3908732266368,29.6804384801012,4942566.49538218,0.0,1.0
2016-12-30,32.27,32.91,32.18,32.86,5887732,29.2008460290508,29.7799765359796,29.1194058015139,29.7347319651258,6506561.88012427,0.0,1.0
2017-01-03,31.94,32.71,31.66,32.36,13209441,28.9022318614156,29.5989982525643,28.6488622646343,29.2822862565876,14597818.8661357,0.0,1.0
2017-01-04,32.24,32.51,32.06,32.09,9460624,29.1736992865385,29.4180199691491,29.0108188314648,29.0379655739771,10454982.577432,0.0,1.0
2017-01-05,32.1,32.4,31.91,32.3,7290175,29.0470144881478,29.3184819132707,28.8750851189033,29.2279927715631,8056408.60596831,0.0,1.0
2017-01-06,32.04,32.23,31.86,32.04,7063604,28.9927210031232,29.1646503723677,28.8298405480495,28.9927210031232,7806023.86839166,0.0,1.0
2017-01-09,32.78,33.07,32.21,32.27,9271782,29.6623406517597,29.9247591627118,29.1465525440262,29.2008460290508,10246292.3451717,0.0,1.0
2017-01-10,33.13,33.2,32.74,32.87,8753286,29.9790526477364,30.0423950469317,29.6261449950766,29.7437808792965,9673299.83997665,0.0,1.0
2017-01-11,33.47,33.48,32.8,33.21,10620118,30.2867157295423,30.2957646437131,29.6804384801012,30.0514439611025,11736345.1565427,0.0,1.0
2017-01-12,33.31,33.3399,32.6,33.25,6484120,30.1419331028101,30.1689893561807,29.499460196686,30.0876396177855,7165633.22144272,0.0,1.0
2017-01-13,33.79,33.895,33.3,33.32,6911166,30.5762809830067,30.6712945817997,30.1328841886393,30.1509820169809,7637563.87736584,0.0,1.0
2017-01-17,33.3,33.83,33.09,33.79,6428559,30.1328841886393,30.6124766396897,29.9428569910533,30.5762809830067,7104232.48434709,0.0,1.0
2017-01-18,33.69,34.0,33.53,33.68,10609448,30.4857918412991,30.7663081805927,30.3410092145669,30.4767429271283,11724553.6865402,0.0,1.0
2017-01-19,33.75,34.13,33.67,33.7,8333520,30.5400853263236,30.8839440648126,30.4676940129575,30.4948407554698,9209414.34821648,0.0,1.0
2017-01-20,33.84,34.18,33.765,33.92,8571730,30.6215255538605,30.9291886356664,30.5536586975798,30.6939168672266,9472661.40250909,0.0,1.0
2017-01-23,33.75,34.1999,33.56,33.76,7254438,30.5400853263236,30.9471959748663,30.3681559570792,30.5491342404944,8016915.4697471,0.0,1.0
2017-01-24,34.03,34.21,33.88,33.89,9702805,30.793454923105,30.9563353781787,30.6577212105436,30.6667701247143,10722618.0035503,0.0,1.0
2017-01-25,34.42,34.83,34.22,34.3,12230219,31.1463625757647,31.517368056766,30.9653842923495,31.0377756057156,13515675.7697143,0.0,1.0
2017-01-26,33.98,34.47,33.85,34.42,9375456,30.7482103522512,31.1916071466185,30.6305744680313,31.1463625757647,10360862.9975655,0.0,1.0
2017-01-27,35.04,35.15,34.22,34.26,11055855,31.707395254352,31.8069333102304,30.9653842923495,31.0015799490325,12217880.2797378,0.0,1.0
2017-01-30,34.34,34.83,33.77,34.79,11183818,31.0739712623986,31.517368056766,30.5581831546652,31.481172400083,12359292.8266857,0.0,1.0
2017-01-31,34.25,34.315,33.93,34.14,9468804,30.9925310348618,31.0513489769717,30.7029657813974,30.8929929789834,10464022.3360656,0.0,1.0
2017-02-01,35.03,35.05,34.5,34.59,15244891,31.6983463401813,31.7164441685228,31.2187538891308,31.3001941166677,16847204.7721006,0.0,1.0
2017-02-02,34.94,35.03,34.64,34.97,7517981,31.6169061126444,31.6983463401813,31.3454386875215,31.6440528551567,8308158.14817973,0.0,1.0
2017-02-03,35.31,35.39,34.98,34.98,8560301,31.9517159369626,32.0241072503287,31.6531017693274,31.6531017693274,9460031.15783627,0.0,1.0
2017-02-06,35.18,35.39,35.01,35.32,5877077,31.8340800527427,32.0241072503287,31.6802485118397,31.9607648511334,6494786.98669625,0.0,1.0
2017-02-07,35.54,35.64,35.07,35.38,8155222,32.1598409628901,32.2503301045978,31.7345419968643,32.0150583361579,9012376.3427328,0.0,1.0
2017-02-08,35.6,35.8,35.1799,35.8,8735864,32.2141344479147,32.39511273133,31.833989563601,32.39511273133,9654046.70123402,0.0,1.0
2017-02-09,35.41,35.85,35.38,35.75,6515495,32.0422050786702,32.4403573021838,32.0150583361579,32.3498681604762,7200305.88979599,0.0,1.0
2017-02-10,35.32,35.64,35.09,35.64,11636382,31.9607648511334,32.2503301045978,31.7526398252058,32.2503301045978,12859423.5511678,0.0,1.0
2017-02-13,35.46,35.8295,35.37,35.72,11900268,32.087449649524,32.4218070281337,32.0060094219872,32.3227214179639,13151045.2806043,0.0,1.0
2017-02-14,35.23,35.55,35.12,35.5,9956599,31.8793246235965,32.1688898770609,31.7797865677181,32.1236453062071,11003087.0136554,0.0,1.0
2017-02-15,35.49,35.735,35.261,35.46,17409981,32.1145963920363,32.33629478922,31.9073762575259,32.087449649524,19239856.4860439,0.0,1.0
2017-02-16,35.18,35.65,34.58,35.62,21684867,31.8340800527427,32.2593790187685,31.2911452024969,32.2322322762562,23964054.2398609,0.0,1.0
2017-02-17,35.67,35.8,34.72,34.97,14892760,32.3679659888177,32.4859316624523,31.5059091430264,31.7327662077083,16412052.2551069,0.1,1.0
2017-02-21,36.58,36.82,35.515,35.515,13814798,33.1937257042599,33.4115084863546,32.2273146087149,32.2273146087149,15224121.4301276,0.0,1.0
2017-02-22,36.51,36.67,36.21,36.45,10380015,33.130205726149,33.2753942475454,32.8579772485307,33.0757600306253,11438937.348671,0.0,1.0
2017-02-23,36.16,36.66,35.9,36.56,7852525,32.8126058355943,33.2663199649581,32.5766744883251,33.1755771390854,8653604.21000093,0.0,1.0
2017-02-24,36.3,36.32,35.55,35.81,7505777,32.9396457918161,32.9577943569907,32.2590745977704,32.4950059450396,8271482.54179749,0.0,1.0
2017-02-27,36.43,36.5,36.1,36.47,6491371,33.0576114654508,33.1211314435617,32.7581601400706,33.0939085957999,7153591.41349794,0.0,1.0
2017-02-28,36.22,36.44,36.1029,36.33,8585589,32.8670515311179,33.066685748038,32.7607916820209,32.966868639578,9461452.09543909,0.0,1.0
2017-03-01,36.85,36.93,36.5,36.52,7298251,33.4387313341164,33.5113255948146,33.1211314435617,33.1392800087363,8042785.67457519,0.0,1.0
2017-03-02,36.49,36.95,36.33,36.71,7854762,33.1120571609744,33.5294741599892,32.966868639578,33.3116913778945,8656069.41865902,0.0,1.0
2017-03-03,36.87,36.88,36.42,36.44,7257496,33.4568798992909,33.4659541818782,33.0485371828635,33.066685748038,7997873.03315368,0.0,1.0
2017-03-06,36.86,36.955,36.51,36.68,9219071,33.4478056167037,33.5340113012828,33.130205726149,33.2844685301327,10159559.0740427,0.0,1.0
2017-03-07,36.97,37.26,36.75,36.81,7841451,33.5476227251637,33.8107769201948,33.3479885082436,33.4024342037673,8641400.49043029,0.0,1.0
2017-03-08,37.19,37.23,36.96,37.01,8052683,33.7472569420838,33.7835540724329,33.5385484425764,33.5839198555128,8874181.42707002,0.0,1.0
2017-03-09,37.38,37.48,37.02,37.03,8494054,33.9196683112421,34.0104111371149,33.5929941381001,33.6020684206874,9360579.10727763,0.0,1.0
2017-03-10,38.12,38.19,37.65,37.66,11486540,34.5911652227006,34.6546852008115,34.1646739410986,34.1737482236858,12658345.04218,0.0,1.0
2017-03-13,38.44,38.59,38.17,38.2,9111376,34.8815422654935,35.0176565043026,34.636536635637,34.6637594833988,10040877.5155127,0.0,1.0
2017-03-14,38.27,38.44,37.78,38.35,9646912,34.7272794615098,34.8815422654935,34.2826396147332,34.799873722208,10631046.4846286,0.0,1.0
2017-03-15,38.92,38.95,38.3,38.41,9405810,35.3171078296828,35.3443306774446,34.7545023092716,34.8543194177316,10365348.3452098,0.0,1.0
2017-03-16,39.05,39.28,38.85,39.0,8305248,35.4350735033174,35.6437820028248,35.2535878515718,35.389702090381,9152511.97008629,0.0,1.0
2017-03-17,39.28,39.38,39.085,39.34,11023657,35.6437820028248,35.7345248286975,35.4668334923728,35.6982276983484,12148240.8046846,0.0,1.0
2017-03-20,39.57,39.765,39.2101,39.33,6916906,35.9069361978558,36.0838847083077,35.5803527675397,35.6891534157611,7622537.57635674,0.0,1.0
2017-03-21,38.58,39.81,38.3,39.7,13550141,35.0085822217153,36.1247189799504,34.7545023092716,36.0249018714904,14932465.3157687,0.0,1.0
2017-03-22,38.82,38.83,38.34,38.48,9075725,35.22636500381,35.2354392863973,34.7907994396207,34.9178393958426,10001589.561168,0.0,1.0
2017-03-23,38.85,39.1092,38.61,38.84,6904579,35.2535878515718,35.4887932562341,35.0358050694772,35.2445135689846,7608953.03137324,0.0,1.0
2017-03-24,38.97,39.68,38.74,39.38,9059928,35.3624792426192,36.0067533063158,35.1537707431118,35.7345248286975,9984181.0224234,0.0,1.0
2017-03-27,38.86,39.0,38.295,38.45,6823948,35.2626621341591,35.389702090381,34.7499651679779,34.8906165480807,7520096.42014862,0.0,1.0
2017-03-28,38.82,39.195,38.7099,38.74,7924875,35.22636500381,35.5666506008329,35.1264571525241,35.1537707431118,8733335.03092715,0.0,1.0
2017-03-29,38.87,38.9469,38.66,38.82,6404366,35.2717364167464,35.3415176498425,35.0811764824136,35.22636500381,7057710.55552028,0.0,1.0
2017-03-30,38.89,39.13,38.8,38.91,5997692,35.2898849819209,35.5076677640156,35.2082164386354,35.3080335470955,6609549.50687696,0.0,1.0
2017-03-31,38.9,39.04,38.53,38.8,8567565,35.2989592645082,35.4259992207301,34.963210808779,35.2082164386354,9441589.36819134,0.0,1.0
2017-04-03,38.89,39.06,38.52,38.99,7165262,35.2898849819209,35.4441477859047,34.9541365261917,35.3806278077937,7896229.73616255,0.0,1.0
2017-04-04,39.0,39.02,38.655,38.71,7241421,35.389702090381,35.4078506555555,35.0766393411199,35.12654789535,7980158.13410199,0.0,1.0
2017-04-05,38.38,39.35,38.38,39.16,6927418,34.8270965699698,35.7073019809357,34.8270965699698,35.5348906117774,7634121.96322028,0.0,1.0
2017-04-06,38.58,38.65,37.85,38.35,7158874,35.0085822217153,35.0721021998263,34.3461595928441,34.799873722208,7889190.06119259,0.0,1.0
2017-04-07,38.93,39.03,38.45,38.45,6314603,35.32618211227,35.4169249381428,34.8906165480807,34.8906165480807,6958790.33881263,0.0,1.0
2017-04-10,38.86,39.2,38.745,38.82,7339629,35.2626621341591,35.5711877421265,35.1583078844054,35.22636500381,8088384.87164893,0.0,1.0
2017-04-11,38.2,38.69,37.6,38.69,10549694,34.6637594833988,35.1083993301754,34.1193025281622,35.1083993301754,11625926.2355257,0.0,1.0
2017-04-12,37.77,38.37,37.63,38.35,6802507,34.2735653321459,34.8180222873825,34.146525375924,34.799873722208,7496468.10596093,0.0,1.0
2017-04-13,37.52,38.25,37.4101,37.67,5753986,34.046708267464,34.7091308963352,33.9469819018298,34.1828225062731,6340981.7191141,0.0,1.0
2017-04-17,38.02,38.03,37.57,37.64,5242480,34.5004223968278,34.5094966794151,34.0920796804004,34.1555996585113,5777294.18229751,0.0,1.0
2017-04-18,38.05,38.11,37.6,37.79,6047326,34.5276452445896,34.5820909401133,34.1193025281622,34.2917138973204,6664246.94386178,0.0,1.0
2017-04-19,39.25,39.655,39.15,39.2,13394449,35.6165591550629,35.9840675998476,35.5258163291901,35.5711877421265,14760890.319616,0.0,1.0
2017-04-20,39.89,39.97,39.15,39.54,9402816,36.1973132406487,36.2699075013469,35.5258163291901,35.879713350094,10362048.9108235,0.0,1.0
2017-04-21,39.79,40.085,39.47,39.9,8762041,36.1065704147759,36.3742617511006,35.816193371983,36.2063875232359,9655904.93322859,0.0,1.0
2017-04-24,40.44,40.61,40.09,40.37,6925333,36.6963987829489,36.8506615869326,36.3787988923942,36.632878804838,7631824.26091715,0.0,1.0
2017-04-25,40.79,40.87,40.28,40.62,7191425,37.0139986735036,37.0865929342018,36.5512102615525,36.8597358695199,7925061.76750867,0.0,1.0
2017-04-26,40.71,40.92,40.425,40.78,5325495,36.9414044128054,37.1319643471382,36.682787359068,37.0049243909163,5868777.99845769,0.0,1.0
2017-04-27,41.33,41.82,40.94,40.96,8125454,37.5040099332166,37.9486497799932,37.1501129123128,37.1682614774873,8954376.19651882,0.0,1.0
2017-04-28,40.61,41.33,40.58,41.1,8982746,36.8506615869326,37.5040099332166,36.8234387391708,37.2953014337092,9899125.26263452,0.0,1.0
2017-05-01,41.7,41.71,40.85,40.98,6661399,37.8397583889458,37.8488326715331,37.0684443690273,37.1864100426619,7340964.90375976,0.0,1.0
2017-05-02,41.71,41.75,41.13,41.72,6870215,37.8488326715331,37.8851298018822,37.322524281471,37.8579069541204,7571083.37096814,0.0,1.0
2017-05-03,41.55,41.71,41.2,41.71,5636472,37.7036441501367,37.8488326715331,37.386044259582,37.8488326715331,6211479.47045726,0.0,1.0
2017-05-04,41.62,41.81,41.41,41.65,4976588,37.7671641282476,37.9395754974059,37.5766041939148,37.7943869760094,5484277.07880461,0.0,1.0
2017-05-05,41.83,41.89,41.3,41.85,4732964,37.9577240625804,38.0121697581041,37.4767870854547,37.975872627755,5215799.6563122,0.0,1.0
2017-05-08,41.54,41.96,41.44,41.9,6319142,37.6945698675494,38.075689736215,37.6038270416766,38.0212440406914,6963792.38713583,0.0,1.0
2017-05-09,42.04,42.25,41.72,41.82,7874905,38.1482839969132,38.3388439312461,37.8579069541204,37.9486497799932,8678267.31673666,0.0,1.0
2017-05-10,42.87,43.09,42.47,42.53,11421062,38.9014494516572,39.1010836685774,38.5384781481662,38.5929238436898,12586187.2717224,0.0,1.0
2017-05-11,43.48,43.48,42.73,43.02,10650509,39.4549806894812,39.4549806894812,38.7744094954354,39.0375636904664,11737025.9274632,0.0,1.0
2017-05-12,43.44,43.64,43.06,43.53,9322230,39.418683559132,39.6001692108776,39.0738608208155,39.5003521024176,10273241.8902961,0.0,1.0
2017-05-15,44.32,44.425,43.71,43.88,11709610,40.2172204268124,40.3125003939789,39.6636891889885,39.8179519929723,12904171.6382271,0.0,1.0
2017-05-16,45.07,45.08,44.31,44.8,13262080,40.8977916208582,40.9068659034455,40.2081461442252,40.6527859910017,14615017.6308091,0.0,1.0
2017-05-17,42.76,44.7,42.73,44.58,19787874,38.8016323431972,40.562043165129,38.7744094954354,40.4531517740816,21806543.7236262,0.0,1.0
2017-05-18,43.91,44.1,42.835,43.1,19256758,39.8451748407341,40.0175862098924,38.8696894626018,39.1101579511646,21221245.6629898,0.0,1.0
2017-05-19,44.08,45.74,43.91,45.05,22672182,39.9994376447178,41.5057685542058,39.8451748407341,40.8796430556837,24985095.8265154,0.0,1.0
2017-05-22,44.73,45.0,43.62,44.19,12126707,40.5892660128908,40.8342716427473,39.582020645703,40.0992547531778,13363818.994355,0.0,1.0
2017-05-23,44.91,44.94,44.3,44.81,8469797,40.8433459253346,40.8706293895466,40.2885821530243,40.752401044628,9313110.24237258,0.1,1.0
2017-05-24,44.63,45.13,44.47,45.0,7487520,40.5887002593561,41.0434246628891,40.4431884502255,40.9251963179705,8233030.75645964,0.0,1.0
2017-05-25,45.02,45.33,44.551,44.76,8657912,40.9433852941118,41.2253144243023,40.5168538035979,40.7069286042747,9519955.30999864,0.0,1.0
2017-05-26,45.5,45.5,44.7499,44.87,6589141,41.3799207215035,41.3799207215035,40.6977431713233,40.8069679730519,7245202.75226634,0.0,1.0
2017-05-30,45.56,45.74,45.21,45.47,6430764,41.4344876499275,41.5981884351994,41.1161805674544,41.3526372572915,7071056.61147261,0.0,1.0
2017-05-31,45.88,46.035,45.33,45.66,12273794,41.7255112681886,41.8664758332838,41.2253144243023,41.5254325306341,13495860.2448407,0.0,1.0
2017-06-01,46.0,46.26,45.8,45.97,7013690,41.8346451250365,42.0711018148737,41.6527553636233,41.8073616608245,7712022.87089363,0.0,1.0
2017-06-02,46.8,46.86,45.9,46.22,9336663,42.5622041706893,42.6167710991133,41.7437002443299,42.034723862591,10266287.5881064,0.0,1.0
2017-06-05,46.72,47.24,46.51,46.63,6703737,42.4894482661241,42.9623616457984,42.2984640166402,42.4075978734881,7371208.74524761,0.0,1.0
2017-06-06,46.57,47.21,46.48,46.57,7745180,42.3530309450641,42.9350781815864,42.2711805524282,42.3530309450641,8516345.21901993,0.0,1.0
2017-06-07,47.26,47.34,46.62,46.7,7920343,42.9805506219397,43.053306526505,42.3985033854174,42.4712592899827,8708948.6933871,0.0,1.0
2017-06-08,47.43,47.47,46.93,47.4,7597119,43.1351569191409,43.1715348714236,42.6804325156079,43.1078734549289,8353542.21257291,0.0,1.0
2017-06-09,44.74,47.86,43.41,47.62,20072204,40.6887396281333,43.5262199061793,39.4791727147356,43.3079521924835,22070735.4213321,0.0,1.0
2017-06-12,44.34,44.5,42.316,44.14,20376467,40.3249601053069,40.4704719144375,38.4842357198053,40.1430703438937,22405293.0101001,0.0,1.0
2017-06-13,44.85,45.5,44.28,44.91,12191638,40.7887789969106,41.3799207215035,40.270393176883,40.8433459253346,13405524.2090334,0.0,1.0
2017-06-14,43.98,45.285,43.37,45.08,10561446,39.9975585347632,41.1843892279843,39.4427947624529,40.9979522225358,11613018.696536,0.0,1.0
2017-06-15,43.16,43.67,42.83,43.19,11421667,39.2518105129691,39.7156294045727,38.9516924066373,39.279093977181,12558889.4187982,0.0,1.0
2017-06-16,43.11,43.9,43.055,43.19,10554355,39.2063380726158,39.9248026301979,39.1563183882271,39.279093977181,11605221.6661316,0.0,1.0
2017-06-19,44.29,44.39,43.63,43.7,9469822,40.2794876649536,40.3704325456602,39.6792514522901,39.7429128687847,10412704.8454225,0.0,1.0
2017-06-20,43.36,44.59,43.3,44.26,8815170,39.4337002743823,40.5523223070735,39.3791333459583,40.2522042007417,9692871.03519192,0.0,1.0
2017-06-21,43.62,43.82,43.09,43.41,9350368,39.6701569642194,39.8520467256326,39.1881490964744,39.4791727147356,10281357.1554021,0.0,1.0
2017-06-22,43.34,43.92,43.08,43.69,7021025,39.4155112982409,39.9429916063392,39.1790546084038,39.733818380714,7720088.19567388,0.0,1.0
2017-06-23,44.09,44.3,43.41,43.45,9728596,40.0975979035404,40.2885821530243,39.4791727147356,39.5155506670182,10697244.2257477,0.0,1.0
2017-06-26,43.25,44.65,42.91,44.47,10840323,39.333660905605,40.6068892354974,39.0244483112025,40.4431884502255,11919662.6745514,0.0,1.0
2017-06-27,41.89,43.1,41.83,43.0,12682765,38.0968105279952,39.1972435845451,38.0422435995713,39.1062987038385,13945551.3069681,0.0,1.0
2017-06-28,42.69,42.775,41.42,41.9,14181558,38.824369573648,38.9016727222486,37.6693695886742,38.1059050160659,15593574.8002698,0.0,1.0
2017-06-29,41.44,42.46,40.79,42.35,12070918,37.6875585648155,38.6151963480228,37.0964168402226,38.5151569792456,13272784.4670468,0.0,1.0
2017-06-30,41.31,42.02,41.09,41.81,9595483,37.5693302198969,38.2150388729138,37.3692514823424,38.0240546234299,10550877.5485188,0.0,1.0
2017-07-03,41.01,41.96,40.98,41.33,6519488,37.2964955777771,38.1604719444898,37.2692121135651,37.5875191960383,7168614.60408381,0.0,1.0
2017-07-05,42.12,42.23,41.25,41.28,10730261,38.3059837536204,38.4060231223977,37.514763291473,37.542046755685,11798642.1188644,0.0,1.0
2017-07-06,42.11,42.59,41.56,41.72,11871099,38.2968892655497,38.7334246929414,37.7966924216634,37.942204230794,13053070.06592,0.0,1.0
2017-07-07,43.54,43.795,42.36,42.36,10609304,39.5974010596541,39.829310505456,38.5242514673162,38.5242514673162,11665641.7794718,0.0,1.0
2017-07-10,44.21,44.5,43.51,43.6,10329457,40.2067317603884,40.4704719144375,39.5701175954422,39.6519679880781,11357931.221356,0.0,1.0
2017-07-11,45.4,45.5,44.04,44.21,13397676,41.2889758407969,41.3799207215035,40.0521254631871,40.2067317603884,14731643.9319135,0.0,1.0
2017-07-12,45.28,45.98,44.84,45.68,10068224,41.179841983949,41.8164561488952,40.77968450884,41.5436215067754,11070688.0054978,0.0,1.0
2017-07-13,45.3,45.6569,44.9915,45.28,8908910,41.1980309600903,41.5226132393322,40.9174660031105,41.179841983949,9795944.45644631,0.0,1.0
2017-07-14,46.12,46.13,45.35,45.38,7710726,41.9437789818844,41.9528734699551,41.2435034004436,41.2707868646556,8478460.73367858,0.0,1.0
2017-07-17,46.15,46.45,45.68,46.2,7518676,41.9710624460964,42.2438970882162,41.5436215067754,42.0165348864497,8267288.86945944,0.0,1.0
2017-07-18,46.62,46.63,45.68,46.02,5604952,42.3985033854174,42.4075978734881,41.5436215067754,41.8528341011778,6163020.89403167,0.0,1.0
2017-07-19,47.18,47.21,46.7446,46.9,8299633,42.9077947173744,42.9350781815864,42.5118207067779,42.6531490513959,9126003.50400766,0.0,1.0
2017-07-20,47.25,47.34,46.37,47.11,8077850,42.971456133869,43.053306526505,42.1711411836509,42.8441333008798,8882138.21079177,0.0,1.0
2017-07-21,46.81,47.0,46.23,46.78,7449663,42.57129865876,42.7440939321025,42.0438183506617,42.544015194548,8191404.44422978,0.0,1.0
2017-07-24,46.78,47.02,46.56,46.68,7920475,42.544015194548,42.7622829082439,42.3439364569935,42.4530703138414,8709093.83624614,0.0,1.0
2017-07-25,46.4,46.665,45.85,46.63,7146665,42.1984246478629,42.4394285817354,41.6982278039766,42.4075978734881,7858237.80786077,0.0,1.0
2017-07-26,47.45,47.47,46.52,46.61,8830550,43.1533458952822,43.1715348714236,42.3075585047109,42.3894088973468,9709782.3774033,0.0,1.0
2017-07-27,46.04,47.59,45.3,47.5,16770403,41.8710230773192,43.2806687282715,41.1980309600903,43.1988183356355,18440183.625182,0.0,1.0
2017-07-28,45.25,46.0,44.91,45.9,9532585,41.152558519737,41.8346451250365,40.8433459253346,41.7437002443299,10481716.9761905,0.0,1.0
2017-07-31,44.31,45.48,44.01,45.43,10937127,40.297676641095,41.3617317453622,40.0248419989752,41.3162593050089,12026105.1694426,0.0,1.0
2017-08-01,44.1,44.79,44.015,44.39,9257230,40.1066923916111,40.7342120684866,40.0293892430105,40.3704325456602,10178945.6735502,0.0,1.0
2017-08-02,42.73,44.44,42.51,44.35,15323332,38.8607475259307,40.4159049860135,38.6606687883761,40.3340545933776,16849031.942144,0.0,1.0
2017-08-03,42.7,43.115,42.31,42.7,11313324,38.8334640617187,39.2108853166511,38.4787790269629,38.8334640617187,12439759.01898,0.0,1.0
2017-08-04,42.82,43.14,42.36,42.85,6387474,38.9425979185666,39.2336215368277,38.5242514673162,38.9698813827786,7023456.35111309,0.0,1.0
2017-08-07,43.96,44.045,42.85,42.86,7569300,39.9793695586219,40.0566727072225,38.9698813827786,38.9789758708492,8322953.35503209,0.0,1.0
2017-08-08,43.9,44.52,43.73,44.04,9201386,39.9248026301979,40.4886608905788,39.7701963329967,40.0521254631871,10117541.4476432,0.0,1.0
2017-08-09,43.81,44.025,43.06,43.39,5488012,39.842952237562,40.0384837310812,39.1608656322624,39.4609837385942,6034437.51573545,0.0,1.0
2017-08-10,42.03,43.58,41.94,43.37,11071391,38.2241333609845,39.6337790119368,38.1422829683485,39.4427947624529,12173737.4484195,0.0,1.0
2017-08-11,43.08,43.14,41.98,42.03,10041157,39.1790546084038,39.2336215368277,38.1786609206312,38.2241333609845,11040926.0224266,0.0,1.0
2017-08-14,43.78,44.24,43.59,43.7,9645058,39.81566877335,40.2340152246003,39.6428735000074,39.7429128687847,10605388.588189,0.0,1.0
2017-08-15,43.88,44.35,43.6,43.85,6060576,39.9066136540566,40.3340545933776,39.6519679880781,39.8793301898446,6664010.06072252,0.0,1.0
2017-08-16,44.46,44.616,43.76,44.35,8385346,40.4340939621549,40.5759679760572,39.7974797972087,40.3340545933776,9220250.70003897,0.0,1.0
2017-08-17,43.12,44.4,43.0,44.33,12725766,39.2154325606864,40.3795270337309,39.1062987038385,40.3158656172363,13992833.7924317,0.0,1.0
2017-08-18,44.3,45.25,43.66,44.77,20823492,40.2885821530243,41.152558519737,39.7065349165021,40.7160230923453,22896826.9991788,0.0,1.0
2017-08-21,43.31,44.26,43.0211,44.11,13510380,39.388227834029,40.2522042007417,39.1254880736676,40.1157868796818,14855569.5439153,0.0,1.0
2017-08-22,44.45,44.53,43.61,43.62,8473167,40.5159443547908,40.5888639396813,39.7502887134404,39.7594036615517,9295902.61680437,0.1,1.0
2017-08-23,44.02,44.2,43.83,44.2,8339155,40.1240015860043,40.288070652008,39.9508175718893,40.288070652008,9148878.19234971,0.0,1.0
2017-08-24,43.72,44.31,43.25,44.3,8862063,39.8505531426649,40.3883350812324,39.4221505814331,40.3792201331211,9722560.00996854,0.0,1.0
2017-08-25,43.31,43.95,43.12,43.79,6163864,39.476840270101,40.0601969492251,39.303656255986,39.9143577794441,6762368.72083676,0.0,1.0
2017-08-28,43.63,43.721,43.36,43.36,5460565,39.7685186096631,39.851464637476,39.5224150106576,39.5224150106576,5990780.12657254,0.0,1.0
2017-08-29,44.02,44.19,42.933,43.02,6573314,40.1240015860043,40.2789557038966,39.1332067263045,39.2125067748729,7211575.88581422,0.0,1.0
2017-08-30,45.47,45.49,43.99,44.0,8671841,41.4456690621448,41.4638989583675,40.0966567416704,40.1057716897817,9513867.65354813,0.0,1.0
2017-08-31,45.12,45.47,44.84,45.43,8191118,41.1266458782488,41.4456690621448,40.8714273311321,41.4092092696996,8986466.95512474,0.0,1.0
2017-09-01,45.1,45.2964,44.76,45.19,5183335,41.1084159820262,41.2874335629324,40.7985077462415,41.190450515028,5686631.38473179,0.0,1.0
2017-09-05,44.48,44.96,43.87,44.63,9181933,40.5432891991247,40.9808067084678,39.9872773643346,40.6800134207945,10073489.0510269,0.0,1.0
2017-09-06,44.73,44.955,44.21,44.7,12023444,40.7711629019076,40.9762492344122,40.2971856001193,40.7438180575737,13190907.7848461,0.0,1.0
2017-09-07,45.22,45.4,44.59,44.94,8178845,41.217795359362,41.3818644253656,40.6435536283492,40.9625768122452,8973002.25971438,0.0,1.0
2017-09-08,44.35,45.25,44.12,45.2,8091274,40.4247948736777,41.2451402036959,40.2151510671174,41.1995654631394,8876928.20758532,0.0,1.0
2017-09-11,45.58,45.79,44.85,44.89,8754376,41.5459334913693,41.7373474017069,40.8805422792434,40.9170020716886,9604416.71536621,0.0,1.0
2017-09-12,45.65,46.02,45.37,45.84,6982062,41.6097381281485,41.9469912082671,41.3545195810317,41.7829221422635,7660012.88732894,0.0,1.0
2017-09-13,46.12,46.42,45.53,46.1,7376490,42.0381406893802,42.3115891327197,41.5003587508127,42.0199107931576,8092739.43188318,0.0,1.0
2017-09-14,47.05,47.36,45.78,45.98,12253950,42.8858308637325,43.1683942551832,41.7282324535956,41.9105314158219,13443795.6753584,0.0,1.0
2017-09-15,47.14,47.69,46.87,46.97,13724343,42.9678653967343,43.4691875428565,42.7217617977288,42.8129112788419,15056962.2913865,0.0,1.0
2017-09-18,48.05,48.5272,47.74,47.8,11015900,43.7973256748638,44.2322909987358,43.5147622834131,43.569451972081,12085532.3206135,0.0,1.0
2017-09-19,48.26,48.5,47.58,48.03,9090325,43.9887395852014,44.207498339873,43.3689231136321,43.7790957786412,9972986.01043768,0.0,1.0
2017-09-20,47.28,48.37,46.78,48.37,10756287,43.0954746702927,44.0890040144259,42.639727264727,44.0890040144259,11800711.1709705,0.0,1.0
2017-09-21,47.15,47.53,46.76,47.31,7741349,42.9769803448456,43.3233483730755,42.6214973685043,43.1228195146266,8493025.85759207,0.0,1.0
2017-09-22,47.77,47.92,46.84,46.89,5747517,43.5421071277471,43.6788313494168,42.6944169533949,42.7399916939514,6305594.86440283,0.0,1.0
2017-09-25,46.33,47.64,45.97,47.52,11174180,42.2295545997178,43.4236128023,41.9014164677105,43.3142334249642,12259181.1423808,0.0,1.0
2017-09-26,45.92,46.86,45.58,46.56,10577296,41.855841727154,42.7126468496175,41.5459334913693,42.4391984062781,11604340.3328548,0.0,1.0
2017-09-27,48.84,49.71,46.68,46.73,20187112,44.5174065756577,45.310407061342,42.5485777836138,42.5941525241704,22147259.3738,0.0,1.0
2017-09-28,50.62,50.88,48.65,48.92,21184997,46.1398673394716,46.3768559903657,44.3442225615427,44.5903261605482,23242037.9592769,0.0,1.0
2017-09-29,52.09,52.28,50.56,50.59,20779652,47.4797647118347,47.6529487259497,46.0851776508037,46.1125224951376,22797334.3854882,0.0,1.0
2017-10-02,52.08,52.63,51.62,52.21,15513429,47.4706497637234,47.9719719098457,47.051362150603,47.5891440891705,17019766.6630091,0.0,1.0
2017-10-03,51.84,52.36,51.26,52.21,11184577,47.2518910090519,47.7258683108402,46.7232240185957,47.5891440891705,12270587.6801614,0.0,1.0
2017-10-04,51.6,52.0,51.15,51.78,7984517,47.0331322543803,47.3977301788329,46.6229595893712,47.197201320384,8759805.21500627,0.0,1.0
2017-10-05,51.43,51.74,50.77,51.65,9264611,46.878178136488,47.1607415279387,46.2765915611413,47.0787069949369,10164194.9979948,0.0,1.0
2017-10-06,52.4,52.41,51.15,51.2,8460038,47.7623281032854,47.7714430513968,46.6229595893712,46.6685343299278,9281498.80469303,0.0,1.0
2017-10-09,52.69,53.0434,52.21,52.69,8753679,48.0266615985136,48.3487838647674,47.5891440891705,48.0266615985136,9603652.03739822,0.0,1.0
2017-10-10,52.59,53.07,51.79,53.05,8203270,47.9355121174004,48.3730296267435,47.2063162684953,48.3547997305209,8999798.90156217,0.0,1.0
2017-10-11,53.23,53.375,52.3,52.39,7212075,48.5188687965245,48.6510355441386,47.6711786221723,47.7532131551741,7912359.9080591,0.0,1.0
2017-10-12,53.31,54.13,53.04,53.15,12565724,48.591788381415,49.3392141265428,48.3456847824095,48.445949211634,13785842.6033196,0.0,1.0
2017-10-13,53.94,54.045,53.237,53.6,10114746,49.1660301124278,49.2617370675966,48.5252492602024,48.8561218766431,11096877.2136453,0.0,1.0
2017-10-16,55.04,55.09,54.28,54.28,9533318,50.1686744046724,50.2142491452289,49.4759383482125,49.4759383482125,10458993.1654868,0.0,1.0
2017-10-17,55.13,55.28,54.28,54.97,10210664,50.2507089376742,50.3874331593439,49.4759383482125,50.1048697678931,11202108.750708,0.0,1.0
2017-10-18,55.34,55.61,54.67,55.29,9399280,50.4421228480118,50.6882264470173,49.8314213245537,50.3965481074552,10311940.2164594,0.0,1.0
2017-10-19,55.33,55.34,54.15,54.7,7172450,50.4330078999005,50.4421228480118,49.3574440227654,49.8587661688877,7868887.36217502,0.0,1.0
2017-10-20,56.09,56.235,55.73,55.84,10269273,51.1257439563603,51.2579107039744,50.797605824353,50.8978702535775,11266408.6230542,0.0,1.0
2017-10-23,56.37,56.73,55.8,56.49,10932631,51.3809625034771,51.7091006354844,50.8614104611322,51.4903418808129,11994177.9881662,0.0,1.0
2017-10-24,56.38,56.66,55.86,56.61,7180029,51.3900774515884,51.6452959987052,50.9161001498001,51.5997212581487,7877202.27511523,0.0,1.0
2017-10-25,55.3,56.38,54.571,56.29,13561322,50.4056630555665,51.3900774515884,49.7411833382517,51.3080429185866,14878112.1234984,0.0,1.0
2017-10-26,55.93,56.43,55.59,55.67,8114320,50.9799047865793,51.435652192145,50.6699965507946,50.7429161356851,8902211.9499814,0.0,1.0
2017-10-27,56.69,56.82,55.5,56.26,10406593,51.6726408430392,51.7911351684862,50.5879620177928,51.2806980742527,11417062.2508347,0.0,1.0
2017-10-30,55.9,56.6,55.58,56.5,7249715,50.9525599422454,51.5906063100373,50.6608816026833,51.4994568289242,7953654.71252789,0.0,1.0
2017-10-31,56.43,56.68,55.69,56.05,7351579,51.435652192145,51.6635258949279,50.7611460319078,51.0892841639151,8065409.59994581,0.0,1.0
2017-11-01,55.71,57.3408,55.2,57.0,10385911,50.7793759281304,52.2658416661235,50.3145135744534,51.9552042344899,11394372.0503558,0.0,1.0
2017-11-02,56.26,56.38,55.11,55.72,6525818,51.2806980742527,51.3900774515884,50.2324790414515,50.7884908762417,7159468.07409662,0.0,1.0
2017-11-03,56.55,56.55,55.92,56.29,5382968,51.5450315694808,51.5450315694808,50.970789838468,51.3080429185866,5905648.53936835,0.0,1.0
2017-11-06,56.33,56.72,55.7,56.69,7878033,51.3445027110319,51.6999856873731,50.7702609800191,51.6726408430392,8642981.73044047,0.0,1.0
2017-11-07,56.47,57.21,56.31,56.38,7740614,51.4721119845903,52.1466181448275,51.3262728148092,51.3900774515884,8492219.489864,0.0,1.0
2017-11-08,56.92,57.13,56.22,56.49,7285351,51.8822846495994,52.073698559937,51.2442382818074,51.4903418808129,7992750.93070139,0.0,1.0
2017-11-09,55.48,56.58,54.8008,56.48,10028210,50.5697321215702,51.5723764138147,49.9506448458497,51.4812269327016,11001938.6589293,0.0,1.0
2017-11-10,56.36,56.51,55.31,55.65,7365428,51.3718475553658,51.5085717770355,50.4147780036778,50.7246862394625,8080603.32330098,0.0,1.0
2017-11-13,57.03,57.09,56.1,56.4,8773526,51.9825490788238,52.0372387674917,51.1348589044716,51.4083073478111,9625426.16025404,0.0,1.0
2017-11-14,56.42,56.9,55.8,56.83,8378534,51.4265372440337,51.8640547533768,50.8614104611322,51.8002501165976,9192080.85189214,0.0,1.0
2017-11-15,55.77,56.54,55.46,56.23,9302232,50.8340656167983,51.5359166213695,50.5515022253475,51.2533532299187,10205468.9575835,0.0,1.0
2017-11-16,57.84,58.0,56.26,56.36,14583281,52.7208598758403,52.8666990456213,51.2806980742527,51.3718475553658,15999302.2690918,0.0,1.0
2017-11-17,56.49,60.89,56.085,60.46,27143170,51.4903418808129,55.5009190497911,51.1211864823047,55.1089762810046,29778743.3000395,0.0,1.0
2017-11-20,57.62,58.2199,56.66,56.66,14197449,52.5203310173914,53.0671367545891,51.6452959987052,51.6452959987052,15576006.3871096,0.0,1.0
2017-11-21,58.8,58.86,58.0,58.0,9798974,53.5958948945264,53.6505845831943,52.8666990456213,52.8666990456213,10750444.0840831,0.0,1.0
2017-11-22,57.68,59.0,57.5,58.94,8283435,52.6661701871724,53.8714292829953,52.5018166741056,53.8166447786398,9072019.64946318,0.1,1.0
2017-11-24,57.91,58.13,57.67,57.85,3703183,52.8761774538688,53.0770539698393,52.6570394364465,52.8213929495132,4055726.75364242,0.0,1.0
2017-11-27,56.94,57.33,56.27,56.92,7786705,51.9904946334535,52.3465939117648,51.3787343348161,51.9722331320016,8528000.85526996,0.0,1.0
2017-11-28,57.33,57.63,56.76,57.0,7811153,52.3465939117648,52.6205164335427,51.8261411203867,52.0452791378091,8554776.30970283,0.0,1.0
2017-11-29,52.91,57.06,51.59,56.86,25235049,48.3108020909031,52.1000636421646,47.1055429950802,51.917448627646,27637430.6532455,0.0,1.0
2017-11-30,52.77,53.76,52.33,53.71,14543342,48.1829715807401,49.0869159026073,47.7812185487991,49.0412621489776,15927871.0333169,0.0,1.0
2017-12-01,51.91,52.72,50.37,52.0,16271762,47.39772701831,48.1373178271104,45.9915914065165,47.4799037748434,17820836.9589896,0.0,1.0
2017-12-04,49.77,52.34,49.27,52.06,19287195,45.4437463629607,47.790349299525,44.9872088266641,47.5346882791989,21123339.7766781,0.0,1.0
2017-12-05,50.08,51.9,48.25,49.45,20424891,45.7267996354645,47.388596267584,44.0558722526191,45.1515623397308,22369344.6607771,0.0,1.0
2017-12-06,51.01,51.269,49.095,49.87,19213428,46.5759594529761,46.8124458967778,44.8274206889603,45.53505387022,21042550.143696,0.0,1.0
2017-12-07,52.3,52.59,51.33,51.69,14226839,47.7538262966213,48.0186180676733,46.868143476206,47.1968505023395,15581236.8851508,0.0,1.0
2017-12-08,51.43,53.79,51.19,53.0,15058225,46.9594509834653,49.1143081547851,46.7403129660429,48.3929788474365,16491770.9966985,0.0,1.0
2017-12-11,51.62,52.2,50.97,51.57,9500435,47.132935247258,47.662518789362,46.5394364500724,47.0872814936283,10404878.2900388,0.0,1.0
2017-12-12,50.47,51.74,50.41,51.5,9452096,46.0828989137758,47.2425042559691,46.0281144094203,47.0233662385468,10351937.4076832,0.0,1.0
2017-12-13,50.76,51.08,50.57,50.81,13717439,46.3476906848279,46.6398747080577,46.1742064210352,46.3933444384575,15023341.904453,0.0,1.0
2017-12-14,51.31,51.81,50.57,51.0,8867859,46.8498819747541,47.3064195110507,46.1742064210352,46.5668287022502,9712080.92979168,0.0,1.0
2017-12-15,52.54,52.88,51.15,51.57,13432127,47.9729643140437,48.2834098387253,46.7037899631392,47.0872814936283,14710868.1456527,0.0,1.0
2017-12-18,53.4,53.54,52.76,53.16,12977805,48.7582088764738,48.8860393866368,48.1738408300141,48.5390708590514,14213294.6014427,0.0,1.0
2017-12-19,52.96,53.43,52.33,52.85,10559088,48.3564558445328,48.7856011286515,47.7812185487991,48.2560175865475,11564315.2649125,0.0,1.0
2017-12-20,53.29,54.25,52.92,54.11,9935768,48.6577706184885,49.5343226881779,48.319932841629,49.4064921780149,10881655.0776951,0.0,1.0
2017-12-21,51.89,53.31,51.81,53.18,9439309,47.3794655168581,48.6760321199404,47.3064195110507,48.5573323605033,10337933.0827555,0.0,1.0
2017-12-22,52.06,52.24,51.3,51.75,7565240,47.5346882791989,47.6990417922657,46.8407512240282,47.2516350066951,8285452.34349094,0.0,1.0
2017-12-26,51.05,51.43,50.42,51.22,7350289,46.6124824558799,46.9594509834653,46.0372451601462,46.7677052182207,8050037.96579958,0.0,1.0
2017-12-27,51.68,51.83,50.97,51.34,5838377,47.1877197516135,47.3246810125025,46.5394364500724,46.8772742269319,6394191.64452597,0.0,1.0
2017-12-28,51.72,52.15,51.5,51.89,5507887,47.2242427545173,47.6168650357323,47.0233662385468,47.3794655168581,6032238.93119494,0.0,1.0
2017-12-29,51.12,51.94,51.06,51.82,6853581,46.6763977109614,47.4251192704878,46.6216132066058,47.3155502617766,7506043.26601072,0.0,1.0
2018-01-02,53.04,53.06,51.22,51.68,9721793,48.4295018503402,48.4477633517921,46.7677052182207,47.1877197516135,10647309.6153967,0.0,1.0
2018-01-03,53.98,54.28,53.19,53.54,10716388,49.2877924185778,49.5617149403557,48.5664631112292,48.8860393866368,11736590.2560075,0.0,1.0
2018-01-04,54.29,54.94,53.98,54.5,9370822,49.5708456910816,50.1643444882672,49.2877924185778,49.7625914563262,10262926.106817,0.0,1.0
2018-01-05,54.6,54.91,54.22,54.65,10668866,49.8538989635855,50.1369522360894,49.5069304360001,49.8995527172152,11684544.1522134,0.0,1.0
2018-01-08,55.92,56.45,54.97,55.01,12508161,51.0591580594085,51.5430878478828,50.191736740445,50.2282597433487,13698940.3998038,0.0,1.0
2018-01-09,54.86,56.18,54.04,56.17,13492273,50.0912984824597,51.2965575782827,49.3425769229334,51.2874268275568,14776740.0567424,0.0,1.0
2018-01-10,53.3,54.11,52.56,54.09,14080696,48.6669013692144,49.4064921780149,47.9912258154955,49.388230676563,15421181.0426614,0.0,1.0
2018-01-11,53.2,53.53,52.62,53.47,10178904,48.5755938619551,48.8769086359109,48.0460103198511,48.8221241315553,11147937.6729581,0.0,1.0
2018-01-12,53.45,54.0,53.08,53.24,9021781,48.8038626301034,49.3060539200296,48.4660248532439,48.6121168648588,9880656.33461886,0.0,1.0
2018-01-16,54.5,55.4,54.01,54.82,14150321,49.7625914563262,50.58435902166,49.3151846707556,50.054775479556,15497434.3564248,0.0,1.0
2018-01-17,57.34,57.52,55.47,55.71,17492642,52.3557246624907,52.5200781755575,50.6482742767416,50.8674122941639,19157944.9763323,0.0,1.0
2018-01-18,57.4,58.63,56.68,56.75,15343341,52.4105091668463,53.5335915061359,51.7530951145793,51.8170103696608,16804030.0962601,0.0,1.0
2018-01-19,57.4,57.72,56.22,57.7,11367654,52.4105091668463,52.7026931900761,51.3330805811864,52.6844316886243,12449856.9079493,0.0,1.0
2018-01-22,57.46,57.53,56.87,57.47,11082023,52.4652936712019,52.5292089262834,51.9265793783719,52.4744244219278,12137033.7802859,0.0,1.0
2018-01-23,57.79,58.18,57.18,57.88,8605103,52.7666084451576,53.122707723469,52.2096326508758,52.848785201691,9424310.50665028,0.0,1.0
2018-01-24,56.88,57.42,56.36,57.32,11482430,51.9357101290979,52.4287706682982,51.4609110913495,52.3374631610389,12575559.6058381,0.0,1.0
2018-01-25,55.76,58.73,55.46,58.18,14707139,50.9130660477936,53.6248990133952,50.6391435260156,53.122707723469,16107261.5400961,0.0,1.0
2018-01-26,57.12,57.12,55.93,56.42,10918953,52.1548481465202,52.1548481465202,51.0682888101344,51.515695595705,11958439.4840504,0.0,1.0
2018-01-29,55.33,56.92,54.82,56.73,11795230,50.5204437665785,51.9722331320016,50.054775479556,51.7987488682089,12918138.2276722,0.0,1.0
2018-01-30,53.38,54.33,53.21,54.28,14145314,48.7399473750219,49.6073686939854,48.5847246126811,49.5617149403557,15491950.689035,0.0,1.0
2018-01-31,53.63,54.14,52.91,53.68,12855909,48.9682161431702,49.4338844301927,48.3108020909031,49.0138698967998,14079794.0781464,0.0,1.0
2018-02-01,53.28,54.18,52.93,53.16,9459981,48.6486398677626,49.4704074330964,48.329063592355,48.5390708590514,10360573.0612419,0.0,1.0
2018-02-02,50.68,52.79,50.52,52.58,16381200,46.2746446790204,48.2012330821919,46.1285526674055,48.0094873169474,17940693.4782233,0.0,1.0
2018-02-05,48.31,51.47,48.31,49.98,15857335,44.1106567569747,46.995973986369,44.1106567569747,45.6354921282052,17366956.426666,0.0,1.0
2018-02-06,50.25,50.26,46.4,47.41,20726996,45.8820223978054,45.8911531485313,42.3666833683218,43.2888891916408,22700210.1164969,0.0,1.0
2018-02-07,48.69,50.58,48.67,49.87,14570054,44.4576252845601,46.1833371717611,44.4393637831082,45.53505387022,15957126.0209973,0.0,1.0
2018-02-08,45.75,49.15,45.74,48.98,18095862,41.7731845711362,44.8776398179529,41.7640538204103,44.7224170556121,19818591.6395764,0.0,1.0
2018-02-09,48.08,48.5,45.13,46.84,21258164,43.9006494902782,44.2841410207674,41.2070780261285,42.7684364002628,23281945.4150978,0.0,1.0
2018-02-12,49.5,49.88,48.41,48.96,16134229,45.1972160933605,45.5441846209459,44.201964264234,44.7041555541602,17670210.7902022,0.0,1.0
2018-02-13,49.55,49.65,48.5,49.26,12777703,45.2428698469902,45.3341773542495,44.2841410207674,44.9780780759381,13994142.8514867,0.0,1.0
2018-02-14,51.96,52.12,49.15,49.4,20004099,47.4433807719396,47.5894727835545,44.8776398179529,45.1059085861012,21908493.1791952,0.0,1.0
2018-02-15,53.99,54.0,50.58,52.16,26497808,49.2969231693037,49.3060539200296,46.1833371717611,47.6259957864583,29020404.5596667,0.0,1.0
2018-02-16,55.03,56.09,53.67,53.8,27106419,50.2465212448006,51.2143808217493,49.0047391460739,49.123438905511,29686955.4471764,0.0,1.0
2018-02-20,56.66,57.36,54.35,54.74,21461851,51.8261411203867,52.4664217201797,49.7132151410699,50.0699429038117,23463612.2113605,0.1,1.0
2018-02-21,56.13,57.34,56.08,57.0,15972650,51.3413572376863,52.4481279887571,51.2956229091297,52.1371345545719,17462429.7591008,0.0,1.0
2018-02-22,56.07,56.98,55.81,56.49,14704434,51.2864760434183,52.1188408231492,51.0486575349238,51.6706444032941,16075926.4037172,0.0,1.0
2018-02-23,57.01,57.13,56.31,56.59,13273501,52.1462814202832,52.2560438088192,51.5060008204902,51.7621130604074,14511529.3248055,0.0,1.0
2018-02-26,58.81,59.0,57.34,57.52,14325217,53.7927172483223,53.9665076968376,52.4481279887571,52.612771571561,15661339.5802436,0.0,1.0
2018-02-27,57.64,58.9,57.63,58.64,12876903,52.7225339600969,53.8750390397243,52.7133870943856,53.6372205312297,14077940.3638253,0.0,1.0
2018-02-28,57.59,58.77,57.58,57.9,13014321,52.6767996315403,53.756129785477,52.6676527658289,52.9603524685914,14228175.4326859,0.0,1.0
2018-03-01,57.07,58.44,56.12,57.54,17330221,52.2011626145512,53.4542832170032,51.332210371975,52.6310653029836,18946622.3151571,0.0,1.0
2018-03-02,58.03,58.14,55.12,55.9,15719349,53.0792617228387,53.1798772456633,50.4175238008421,51.1309793263258,17185503.2052472,0.0,1.0
2018-03-05,57.63,58.42,57.11,57.31,13326704,52.7133870943856,53.4359894855805,52.2377500773965,52.4206873916231,14569694.6042346,0.0,1.0
2018-03-06,59.99,60.18,58.1,58.32,23269604,54.8720474022591,55.0458378507743,53.143289782818,53.3445208284672,25439975.5439512,0.0,1.0
2018-03-07,59.42,60.09,58.6,59.1,17284037,54.3506760567134,54.9635160593724,53.6006330683844,54.0579763539508,18896130.7025572,0.0,1.0
2018-03-08,59.37,59.91,59.0,59.76,11739668,54.3049417281567,54.7988724765684,53.9665076968376,54.6616694908985,12834634.6940028,0.0,1.0
2018-03-09,61.61,61.76,59.47,59.71,16809967,56.3538396474943,56.4910426331642,54.39641038527,54.6159351623419,18377843.8762699,0.0,1.0
2018-03-12,60.97,62.4,60.88,61.91,15598512,55.7684402419693,57.0764420386892,55.6861184505673,56.6282456188341,17053395.6573575,0.0,1.0
2018-03-13,59.69,62.24,59.49,61.38,15449563,54.5976414309192,56.930092187308,54.4147041166927,56.1434617361337,16890554.084407,0.0,1.0
2018-03-14,60.23,60.71,59.39,59.99,11847348,55.091572179331,55.5306217334747,54.3232354595794,54.8720474022591,12952358.0796939,0.0,1.0
2018-03-15,60.28,61.24,59.59,60.4,11754057,55.1373065078876,56.0154056161751,54.5061727738059,55.2470688964235,12850365.7656661,0.0,1.0
2018-03-16,59.44,60.52,59.23,60.38,14375820,54.368969788136,55.3568312849595,54.1768856081981,55.2287751650009,15716662.355932,0.0,1.0
2018-03-19,58.5,59.08,57.47,58.82,13292653,53.5091644112711,54.0396826225282,52.5670372430043,53.8018641140336,14532467.6446677,0.0,1.0
2018-03-20,59.23,59.52,58.32,58.42,8163303,54.1768856081981,54.4421447138266,53.3445208284672,53.4359894855805,8924699.73609621,0.0,1.0
2018-03-21,60.78,61.57,59.46,59.59,16977951,55.594649793454,56.317252184649,54.3872635195587,54.5061727738059,18561495.8564143,0.0,1.0
2018-03-22,58.96,60.62,58.9,59.67,14494507,53.9299202339922,55.4482999420728,53.8750390397243,54.5793476994966,15846419.3718823,0.0,1.0
2018-03-23,55.38,58.83,55.37,58.67,18689293,50.6553423093367,53.811010979745,50.6461954436254,53.6646611283637,20432455.8704883,0.0,1.0
2018-03-26,58.47,58.52,56.61,57.21,14100037,53.4817238141372,53.5274581426938,51.7804067918301,52.3292187345098,15415156.8908868,0.0,1.0
2018-03-27,55.44,59.22,54.84,59.0,16959820,50.7102235036047,54.1677387424868,50.161411560925,53.9665076968376,18541673.7659057,0.0,1.0
2018-03-28,54.06,55.43,53.73,55.0,16677761,49.4479560354413,50.7010766378933,49.1461094669675,50.3077614123062,18233306.9341388,0.0,1.0
2018-03-29,55.61,56.61,54.19,54.6,12580231,50.8657202206972,51.7804067918301,49.5668652896886,49.9418867838531,13753597.5677651,0.0,1.0
2018-04-02,52.89,55.53,52.42,55.27,21063622,48.3777727472159,50.7925452950066,47.9478700587835,50.5547267865121,23028240.1259184,0.0,1.0
2018-04-03,53.98,54.44,53.01,53.52,10802242,49.3747811097507,49.7955369324718,48.4875351357518,48.9540252870296,11809774.3433813,0.0,1.0
2018-04-04,55.56,55.76,52.29,52.29,11991886,50.8199858921406,51.0029232063672,47.8289608045362,47.8289608045362,13110377.2357213,0.0,1.0
2018-04-05,54.29,56.21,53.86,55.87,12344356,49.6583339468019,51.4145321633769,49.2650187212148,51.1035387291918,13495722.3485981,0.0,1.0
2018-04-06,52.34,53.87,51.92,53.26,15088608,47.8746951330928,49.2741655869261,47.4905267732171,48.7162067785351,16495932.5698996,0.0,1.0
2018-04-09,53.02,54.98,52.8,52.98,11143484,48.4966820014632,50.2894676808835,48.2954509558139,48.4600945386179,12182844.2131809,0.0,1.0
2018-04-10,54.8,55.26,53.8,54.61,10624821,50.1248240980796,50.5455799208007,49.2101375269468,49.9510336495644,11615805.1679289,0.0,1.0
2018-04-11,54.95,55.91,54.35,54.49,9364806,50.2620270837496,51.1401261920371,49.7132151410699,49.8412712610285,10238267.7253058,0.0,1.0
2018-04-12,56.43,56.67,55.16,55.3,9133679,51.6157632090262,51.835287986098,50.4541112636875,50.5821673836461,9985583.35527756,0.0,1.0
2018-04-13,56.07,57.06,55.69,56.88,6786432,51.2864760434183,52.1920157488399,50.9388951463879,52.0273721660359,7419407.05611869,0.0,1.0
2018-04-16,56.87,57.24,56.18,56.44,7982836,52.0182253003246,52.3566593316438,51.387091566243,51.6249100747375,8727400.45818455,0.0,1.0
2018-04-17,57.86,58.4,57.17,57.2,9833030,52.9237650057461,53.4176957541579,52.2926312716645,52.3200718687985,10750163.2912592,0.0,1.0
2018-04-18,54.73,56.4,54.57,56.0,18705542,50.0607960381003,51.5883226118922,49.9144461867191,51.222447983439,20450220.4255969,0.0,1.0
2018-04-19,51.19,54.18,50.8,53.68,24443494,46.8228055762901,49.5577184239773,46.4660778135483,49.1003751384109,26723355.050164,0.0,1.0
2018-04-20,51.09,52.04,50.68,51.08,16258049,46.7313369191768,47.600289161753,46.3563154250123,46.7221900534655,17774448.1149039,0.0,1.0
2018-04-23,50.18,51.74,49.93,51.53,12427907,45.8989721394459,47.3258831904131,45.6703004966627,47.1337990104753,13587066.206305,0.0,1.0
2018-04-24,48.72,51.05,48.18,50.71,16358910,44.563529745592,46.6947494563315,44.0695989971802,46.3837560221463,17884716.4878997,0.0,1.0
2018-04-25,49.14,49.47,47.74,48.76,13284571,44.9476981054678,45.2495446739416,43.6671369058818,44.6001172084373,14523631.8311168,0.0,1.0
2018-04-26,50.49,50.66,49.55,50.01,12701536,46.1825249764971,46.3380216935897,45.3227195996322,45.7434754223533,13886216.7663281,0.0,1.0
2018-04-27,49.4,51.39,49.24,51.04,11514288,45.1855166139623,47.0057428905167,45.039166762581,46.6856025906202,12588233.3505121,0.0,1.0
2018-04-30,49.67,49.95,49.17,49.52,12694967,45.4324819881682,45.6885942280854,44.9751387026017,45.2952790024982,13879035.0713002,0.0,1.0
2018-05-01,50.91,50.95,49.51,49.74,10935468,46.5666933363729,46.6032807992182,45.2861321367869,45.4965100481475,11955426.4215953,0.0,1.0
2018-05-02,50.53,51.28,50.37,50.66,10284964,46.2191124393424,46.905127367692,46.0727625879612,46.3380216935897,11244249.4780065,0.0,1.0
2018-05-03,50.71,50.91,49.88,50.27,11661534,46.3837560221463,46.5666933363729,45.6245661681061,45.9812939308479,12749213.0835125,0.0,1.0
2018-05-04,52.56,52.69,50.18,50.39,12523268,48.0759261787421,48.1948354329893,45.8989721394459,46.0910563193838,13691321.5906186,0.0,1.0
2018-05-07,52.59,52.9,52.15,52.74,10071105,48.1033667758761,48.3869196129272,47.7009046845776,48.240569761546,11010443.7058991,0.0,1.0
2018-05-08,53.45,53.49,52.6,52.7,13492941,48.8899972270503,48.9265846898956,48.1125136415874,48.2039822987007,14751436.6405194,0.0,1.0
2018-05-09,54.13,54.17,53.26,53.53,9581362,49.5119840954206,49.5485715582659,48.7162067785351,48.9631721527409,10475022.0484089,0.0,1.0
2018-05-10,55.53,55.62,54.32,54.53,9880362,50.7925452950066,50.8748670864086,49.6857745439359,49.8778587238738,10801909.9785877,0.0,1.0
2018-05-11,54.84,55.89,54.55,55.43,10897315,50.161411560925,51.1218324606144,49.8961524552964,50.7010766378933,11913714.8657421,0.0,1.0
2018-05-14,55.26,56.94,55.23,55.83,12333798,50.5455799208007,52.0822533603039,50.5181393236668,51.0669512663465,13484179.5968696,0.0,1.0
2018-05-15,54.09,54.87,53.48,54.75,12837315,49.4753966325753,50.1888521580589,48.9174378241843,50.079089769523,14034659.9645614,0.0,1.0
2018-05-16,55.17,55.46,54.46,54.5,10166674,50.4632581293988,50.7285172350273,49.8138306638945,49.8504181267398,11114926.490512,0.0,1.0
2018-05-17,53.96,54.98,53.46,54.68,20101007,49.356487378328,50.2894676808835,48.8991440927616,50.0150617095437,21975841.380403,0.0,1.0
2018-05-18,49.51,50.46,48.53,50.29,51042247,45.2861321367869,46.1550843793631,44.3897392970767,45.9995876622705,55802991.5501921,0.0,1.0
2018-05-21,50.0,51.37,49.37,50.71,20898855,45.734328556642,46.987449159094,45.1580760168283,46.3837560221463,22848105.1975178,0.0,1.0
2018-05-22,50.25,51.33,50.0,50.61,15094044,45.9630001994252,46.9508616962487,45.734328556642,46.292287365033,16501875.589259,0.0,1.0
2018-05-23,50.34,50.8,49.73,49.81,15595400,46.2282593050537,46.6506867838047,45.6680837354057,45.7415493838841,16982522.1153022,0.2,1.0
2018-05-24,50.77,50.91,49.86,50.59,10442013,46.6231371656253,46.7517020504626,45.7874654141831,46.4578394565488,11370770.6567817,0.0,1.0
2018-05-25,50.85,51.33,50.4,50.73,12202909,46.6966028141037,47.1373967049743,46.2833585414126,46.5864043413861,13288288.3390949,0.0,1.0
2018-05-29,52.02,52.25,51.04,51.1,16094872,47.7710379231008,47.9822516624763,46.87108372924,46.9261829655989,17526419.3084473,0.0,1.0
2018-05-30,51.59,52.49,51.45,52.38,13439597,47.3761600625293,48.2026486079116,47.247595177692,48.1016333412538,14634972.7017742,0.0,1.0
2018-05-31,50.78,51.61,50.62,51.31,16462732,46.6323203716851,47.3945264746489,46.4853890747283,47.1190302928547,17926998.3628694,0.0,1.0
2018-06-01,52.24,52.27,51.11,51.3,11341186,47.9730684564165,48.0006180745959,46.9353661716587,47.1098470867949,12349919.9801708,0.0,1.0
2018-06-04,52.29,52.47,51.89,52.35,9911343,48.0189844867155,48.184282195792,47.6516562443234,48.0740837230744,10792900.579007,0.0,1.0
2018-06-05,52.91,53.23,52.32,52.71,13547109,48.5883432624234,48.8822058563371,48.046534104895,48.4046791412273,14752047.2825903,0.0,1.0
2018-06-06,52.53,52.93,52.11,52.93,10027147,48.2393814321508,48.606709674543,47.8536867776391,48.606709674543,10919004.686054,0.0,1.0
2018-06-07,51.25,51.82,50.4,51.61,16868964,47.0639310564959,47.5873738019047,46.2833585414126,47.3945264746489,18369362.3884118,0.0,1.0
2018-06-08,51.15,51.22,50.23,50.41,9954442,46.9720989958979,47.0363814383165,46.1272440383959,46.2925417474724,10839832.9898876,0.0,1.0
2018-06-11,49.89,51.22,49.56,51.2,18725485,45.8150150323626,47.0363814383165,45.511969232389,47.0180150261969,20391010.3705105,0.0,1.0
2018-06-12,50.86,50.88,49.83,50.07,17236772,46.7057860201636,46.7241524322832,45.7599157960037,45.980312741439,18769884.8177297,0.0,1.0
2018-06-13,50.98,51.59,50.25,50.3,17174088,46.8159844928812,47.3761600625293,46.1456104505155,46.1915264808145,18701625.4325087,0.0,1.0
2018-06-14,49.69,51.04,49.62,50.99,16482523,45.6313509111665,46.87108372924,45.5670684687478,46.825167698941,17948549.6597379,0.0,1.0
2018-06-15,49.31,49.7,48.76,49.16,23243800,45.2823890808939,45.6405341172263,44.7773127476047,45.1446409899969,25311203.7872489,0.0,1.0
2018-06-18,48.32,49.0,48.15,48.88,13780941,44.3732516809733,44.99770969304,44.2171371779566,44.8875112203223,15006677.308833,0.0,1.0
2018-06-19,48.55,48.81,47.2,47.56,13586351,44.5844654203488,44.8232287779037,43.3447326022753,43.6753280204282,14794779.6352616,0.0,1.0
2018-06-20,48.58,48.98,48.14,48.75,9735853,44.6120150385282,44.9793432809204,44.2079539718968,44.7681295415449,10601801.7417848,0.0,1.0
2018-06-21,48.99,49.79,48.66,49.59,13209348,44.9885264869802,45.7231829717645,44.6854806870067,45.5395188505684,14384244.3629995,0.0,1.0
2018-06-22,47.96,49.4,47.73,49.4,13200531,44.0426562628204,45.3650379354322,43.8314425234449,45.3650379354322,14374643.1410052,0.0,1.0
2018-06-25,46.71,47.33,46.08,47.0,14442793,42.8947555053449,43.4641142810527,42.3162135235772,43.1610684810792,15727397.2792767,0.0,1.0
2018-06-26,46.67,47.3,46.56,47.16,14748320,42.8580226811056,43.4365646628733,42.7570074144478,43.307999778036,16060099.1679312,0.0,1.0
2018-06-27,45.25,47.19,45.2,46.92,14900221,41.5540074206135,43.3355493962155,41.5080913903144,43.0876028326007,16225510.8977897,0.0,1.0
2018-06-28,45.29,45.49,44.57,44.96,13760424,41.5907402448527,41.7744043660488,40.9295494085468,41.2876944448791,14984335.4383943,0.0,1.0
2018-06-29,46.19,46.82,45.69,45.73,15112231,42.417228790235,42.9957707720027,41.9580684872448,41.9948013114841,16456377.9812673,0.0,1.0
2018-07-02,45.68,45.71,44.92,45.1,11042942,41.948885281185,41.9764348993645,41.2509616206399,41.4162593297164,12025148.8729369,0.0,1.0
2018-07-03,44.8,45.88,44.74,45.76,7538522,41.1407631479223,42.1325494023811,41.0856639115635,42.0223509296635,8209030.64888955,0.0,1.0
2018-07-05,45.44,45.68,44.99,45.41,8950714,41.7284883357497,41.948885281185,41.3152440630586,41.7009387175703,9746829.09401138,0.0,1.0
2018-07-06,46.13,46.22,44.89,45.46,11467621,42.3621295538762,42.4447784084145,41.2234120024605,41.7468547478693,12487600.6541932,0.0,1.0
2018-07-09,46.52,46.65,45.52,46.26,9727704,42.7202745902086,42.839656268986,41.8019539842282,42.4815112326537,10592927.9345906,0.0,1.0
2018-07-10,46.74,46.92,46.26,46.53,8801991,42.9223051235243,43.0876028326007,42.4815112326537,42.7294577962684,9584878.02917468,0.0,1.0
2018-07-11,45.2,46.22,44.98,46.05,13332963,41.5080913903144,42.4447784084145,41.3060608569987,42.2886639053978,14518854.2140635,0.0,1.0
2018-07-12,45.68,45.89,45.34,45.34,9735426,41.948885281185,42.1417326084409,41.6366562751517,41.6366562751517,10601336.7625638,0.0,1.0
2018-07-13,46.13,46.23,45.5,45.59,6349696,42.3621295538762,42.4539616144743,41.7835875721086,41.8662364266468,6914465.33884645,0.0,1.0
2018-07-16,46.31,46.66,45.96,46.04,7228530,42.5274272629527,42.8488394750458,42.2060150508596,42.279480699338,7871466.62388431,0.0,1.0
2018-07-17,47.3,47.46,45.95,45.95,9692752,43.4365646628733,43.5834959598302,42.1968318447998,42.1968318447998,10554867.1530156,0.0,1.0
2018-07-18,48.28,49.15,47.84,48.97,15309263,44.3365188567341,45.1354577839371,43.9324577901027,44.9701600748606,16670934.8568474,0.0,1.0
2018-07-19,46.67,48.0,46.56,47.71,11481075,42.8580226811056,44.0793890870596,42.7570074144478,43.8130761113253,12502251.3109599,0.0,1.0
2018-07-20,46.76,47.1,46.21,46.67,7793579,42.9406715356439,43.2529005416772,42.4355952023547,42.8580226811056,8486773.51814348,0.0,1.0
2018-07-23,46.43,46.54,45.43,46.3,7364275,42.6376257356703,42.7386410023282,41.7193051296899,42.5182440568929,8019285.36944658,0.0,1.0
2018-07-24,45.91,47.27,45.83,46.61,10903345,42.1600990205605,43.4090150446939,42.0866333720821,42.8029234447468,11873135.5138868,0.0,1.0
2018-07-25,45.96,46.07,45.13,45.79,9282833,42.2060150508596,42.3070303175174,41.4438089478958,42.0499005478429,10108488.1897968,0.0,1.0
2018-07-26,47.17,47.31,45.97,46.0,11637455,43.3171829840959,43.4457478689331,42.2151982569194,42.2427478750988,12672540.4223895,0.0,1.0
2018-07-27,48.3,49.48,47.88,48.63,17601085,44.3548852688537,45.4385035839106,43.9691906143419,44.6579310688272,19166601.386679,0.0,1.0
2018-07-30,47.91,48.43,47.61,48.28,9305429,43.9967402325213,44.4742669476312,43.7212440507272,44.3365188567341,10133093.9754591,0.0,1.0
2018-07-31,48.63,49.06,48.16,48.36,10816406,44.6579310688272,45.0528089293988,44.2263203840164,44.4099845052125,11778463.7843908,0.0,1.0
2018-08-01,47.97,48.97,47.77,48.89,8326592,44.0518394688802,44.9701600748606,43.8681753476841,44.8966944263821,9067194.99243997,0.0,1.0
2018-08-02,48.11,48.83,47.11,47.39,9371711,44.1804043537174,44.8415951900233,43.262083747737,43.5192135174115,10205271.3823128,0.0,1.0
2018-08-03,48.84,48.86,47.85,48.19,7032701,44.8507783960831,44.8691448082027,43.9416409961625,44.2538700021959,7658219.74831091,0.0,1.0
2018-08-06,49.48,49.79,48.9,49.08,8555009,45.4385035839106,45.7231829717645,44.9058776324419,45.0711753415184,9315928.38523599,0.0,1.0
2018-08-07,49.63,49.97,49.08,49.79,7530567,45.5762516748077,45.888480680841,45.0711753415184,45.7231829717645,8200368.0968917,0.0,1.0
2018-08-08,50.18,50.39,49.45,49.6,8459435,46.0813280080969,46.2741753353528,45.4109539657312,45.5487020566282,9211853.62161031,0.0,1.0
2018-08-09,49.16,49.58,48.16,48.96,9514932,45.1446409899969,45.5303356445086,44.2263203840164,44.9609768688008,10361231.0755477,0.0,1.0
2018-08-10,48.13,48.66,47.91,48.18,8088784,44.198770765837,44.6854806870067,43.9967402325213,44.2446867961361,8808235.32361483,0.0,1.0
2018-08-13,48.25,48.6,47.66,48.06,6436616,44.3089692385547,44.6303814506478,43.7671600810262,44.1344883234184,7009116.37840055,0.0,1.0
2018-08-14,48.38,48.89,48.23,48.42,6879794,44.4283509173321,44.8966944263821,44.2906028264351,44.4650837415714,7491712.54047498,0.0,1.0
2018-08-15,47.51,48.1,47.17,47.85,10296214,43.6294119901292,44.1712211476576,43.3171829840959,43.9416409961625,11212003.6651118,0.0,1.0
2018-08-16,47.43,48.23,47.15,47.99,13733112,43.5559463416508,44.2906028264351,43.2988165719762,44.0702058809998,14954594.1913591,0.0,1.0
2018-08-17,43.77,44.82,42.62,44.77,52584209,40.1948929237625,41.1591295600419,39.138824226885,41.1132135297429,57261275.2643839,0.0,1.0
2018-08-20,43.53,44.15,43.02,43.8,15056137,39.9744959783272,40.543854754035,39.5061524692772,40.2224425419419,16395294.7390589,0.0,1.0
2018-08-21,43.76,44.23,42.85,43.34,15570841,40.1857097177027,40.6173204025134,39.3500379662605,39.8000150631909,16955778.7319565,0.0,1.0
2018-08-22,42.99,43.55,42.97,43.52,11214269,39.6622669722938,40.1789189728634,39.6438151151306,40.1512411871186,12155165.6300124,0.2,1.0
2018-08-23,42.79,43.3,42.65,42.81,9504400,39.4777484006618,39.9482707583234,39.3485854005195,39.4962002578251,10301835.653656,0.0,1.0
2018-08-24,42.73,43.06,42.52,42.84,8294746,39.4223928291723,39.726848472365,39.2286483289587,39.5238780435698,8990689.58385806,0.0,1.0
2018-08-27,43.75,44.2,42.75,42.96,12581324,40.3634375444953,40.7786043306673,39.4408446863355,39.634589186549,13636918.9168594,0.0,1.0
2018-08-28,43.4,43.64,42.95,43.23,13190538,40.0405300441394,40.2619523300978,39.6253632579674,39.8836892582522,14297247.0286714,0.0,1.0
2018-08-29,43.1,43.38,42.86,43.31,14226359,39.7637521866914,40.0220781869762,39.542329900733,39.957496686905,15419975.2081047,0.0,1.0
2018-08-30,43.14,43.5,42.89,42.9,10122318,39.8006559010178,40.1327893299554,39.5700076864778,39.5792336150594,10971598.0461727,0.0,1.0
2018-08-31,43.02,43.3,42.83,43.12,9982189,39.6899447580386,39.9482707583234,39.5146521149882,39.7822040438546,10819711.979897,0.0,1.0
2018-09-04,42.62,43.0,42.05,42.84,15147360,39.3209076147747,39.6714929008754,38.7950296856235,39.5238780435698,16418249.7902827,0.0,1.0
2018-09-05,42.5,42.58,41.92,42.3,15022488,39.2101964717955,39.2840039004483,38.6750926140627,39.0256779001635,16282900.8127835,0.0,1.0
2018-09-06,40.27,42.2,40.24,41.98,22590488,37.1528143980989,38.9334186143475,37.1251366123541,38.7304481855523,24485869.146068,0.0,1.0
2018-09-07,39.85,40.4,39.63,40.0,11910089,36.7653253976718,37.2727514696597,36.5623549688766,36.9037143263957,12909366.1355179,0.0,1.0
2018-09-10,39.6,40.28,39.4,40.1,15560735,36.5346771831318,37.1620403266805,36.3501586114998,36.9959736122117,16866307.6701415,0.0,1.0
2018-09-11,39.18,39.46,38.51,39.14,14716704,36.1471881827046,36.4055141829894,35.5290509677375,36.1102844683782,15951461.004535,0.0,1.0
2018-09-12,38.39,38.76,37.39,38.13,17214767,35.4183398247583,35.7596991822775,34.4957469665984,35.1784656816367,18659115.8253,0.0,1.0
2018-09-13,38.89,39.15,38.62,38.78,13402905,35.8796362538383,36.1195103969598,35.6305361821351,35.7781510394407,14527431.9885068,0.0,1.0
2018-09-14,39.1,39.58,38.88,38.91,10359178,36.0733807540518,36.5162253259686,35.8704103252567,35.8980881110015,11228331.0112126,0.0,1.0
2018-09-17,38.7,39.17,38.64,38.95,10794457,35.7043436107879,36.137962254123,35.6489880392983,35.9349918253279,11700130.674683,0.0,1.0
2018-09-18,39.19,39.43,38.77,38.85,9846287,36.1564141112862,36.3778363972446,35.7689251108591,35.8427325395119,10672407.5662567,0.0,1.0
2018-09-19,39.04,39.47,38.85,39.39,8213411,36.0180251825622,36.414740111571,35.8427325395119,36.3409326829182,8902530.43621172,0.0,1.0
2018-09-20,39.39,39.84,39.18,39.28,12464240,36.3409326829182,36.7560994690902,36.1471881827046,36.2394474685206,13510011.3660752,0.0,1.0
2018-09-21,39.63,39.96,39.15,39.33,20729489,36.5623549688766,36.8668106120694,36.1195103969598,36.2855771114286,22468729.1004451,0.0,1.0
2018-09-24,39.1,39.5,38.86,39.24,10678815,36.0733807540518,36.4424178973158,35.8519584680935,36.2025437541942,11574786.1102013,0.0,1.0
2018-09-25,38.58,39.23,38.51,39.15,9222511,35.5936324678087,36.1933178256126,35.5290509677375,36.1195103969598,9996295.67737414,0.0,1.0
2018-09-26,38.26,38.87,38.08,38.1,10927959,35.2984027531975,35.8611843966751,35.1323360387287,35.150787895892,11844833.7241584,0.0,1.0
2018-09-27,38.35,38.74,38.07,38.31,7146395,35.3814361104319,35.7412473251143,35.1231101101472,35.3445323961055,7745989.94214355,0.0,1.0
2018-09-28,38.65,39.34,38.12,38.27,11751213,35.6582139678799,36.2948030400102,35.1692397530551,35.3076286817791,12737160.1634092,0.0,1.0
2018-10-01,38.34,38.77,38.05,38.5,10336989,35.3722101818503,35.7689251108591,35.104658252984,35.5198250391559,11204280.3156065,0.0,1.0
2018-10-02,38.9,39.36,38.17,38.33,9626512,35.8888621824199,36.3132548971734,35.2153693959631,35.3629842532687,10434193.0623656,0.0,1.0
2018-10-03,38.92,39.65,38.69,39.15,7441693,35.9073140395831,36.5808068260398,35.6951176822063,36.1195103969598,8066063.95679499,0.0,1.0
2018-10-04,37.89,38.71,37.5,38.57,12199141,34.9570433956784,35.7135695393695,34.597232180996,35.5844065392271,13222670.0999302,0.0,1.0
2018-10-05,37.24,38.05,36.98,37.82,9790160,34.3573580378744,35.104658252984,34.1174838947529,34.8924618956072,10611571.4135555,0.0,1.0
2018-10-08,36.59,37.3,36.31,37.0,10259517,33.7576726800705,34.412713609364,33.4993466797857,34.1359357519161,11120308.2803638,0.0,1.0
2018-10-09,35.72,36.58,35.69,36.53,13392674,32.9550168934714,33.7484467514889,32.9273391077266,33.7023171085809,14516342.5898523,0.0,1.0
2018-10-10,34.43,35.69,34.09,35.0,23974649,31.7648721064451,32.9273391077266,31.4511905346708,32.2907500355963,25986163.6560003,0.0,1.0
2018-10-11,32.79,34.8,32.78,34.36,31702133,30.2518198190629,32.1062314639643,30.2425938904813,31.7002906063739,34361996.9736485,0.0,1.0
2018-10-12,33.69,34.34,33.33,33.85,16781796,31.0821533914068,31.6818387492108,30.7500199624693,31.2297682487124,18189817.8070349,0.0,1.0
2018-10-15,33.43,33.85,33.05,33.44,10151015,30.8422792482852,31.2297682487124,30.4916939621845,30.8515051768668,11002702.7742727,0.0,1.0
2018-10-16,34.76,34.8,33.72,33.9,11705458,32.0693277496379,32.1062314639643,31.1098311771516,31.2758978916204,12687566.2395073,0.0,1.0
2018-10-17,34.96,36.08,34.89,36.02,15149171,32.2538463212699,33.287150322409,32.1892648211987,33.2317947509194,16420212.7363255,0.0,1.0
2018-10-18,33.92,34.89,33.77,34.8,12345718,31.2943497487836,32.1892648211987,31.1559608200596,32.1062314639643,13381545.1645956,0.0,1.0
2018-10-19,34.29,34.81,33.89,34.17,14616465,31.6357091063028,32.1154573925459,31.2666719630388,31.5249979633236,15842811.7784831,0.0,1.0
2018-10-22,33.53,34.54,33.15,34.39,13210064,30.9345385341012,31.8663573208427,30.5839532480005,31.7279683921187,14318411.2939563,0.0,1.0
2018-10-23,33.52,33.94,32.11,32.11,16111616,30.9253126055196,31.3128016059468,29.6244566755142,29.6244566755142,17463408.5420242,0.0,1.0
2018-10-24,31.81,33.61,31.78,33.1,14457683,29.3476788180662,31.008345962754,29.3200010323214,30.5378236050925,15670707.6931376,0.0,1.0
2018-10-25,32.64,32.94,32.09,32.21,12494844,30.1134308903389,30.3902087477869,29.606004818351,29.7167159613302,13543183.0947845,0.0,1.0
2018-10-26,32.36,32.99,31.57,31.71,13317229,29.8551048900542,30.4363383906949,29.1262565321078,29.2554195322502,14434567.6234272,0.0,1.0
2018-10-29,31.12,32.75,30.53,32.65,14150426,28.7110897459359,30.2149161047365,28.1667599596216,30.1226568189205,15337671.2976328,0.0,1.0
2018-10-30,32.42,32.46,31.1,31.2,15142342,29.9104604615438,29.9473641758701,28.6926378887727,28.7848971745887,16412810.7713746,0.0,1.0
2018-10-31,32.88,33.26,32.22,32.9,12942914,30.3348531762973,30.6854384623981,29.7259418899118,30.3533050334605,14028846.945352,0.0,1.0
2018-11-01,35.35,35.45,32.91,32.98,14184187,32.6136575359522,32.7059168217682,30.3625309620421,30.4271124621133,15374264.9041207,0.0,1.0
2018-11-02,35.27,36.02,34.72,35.81,11959729,32.5398501072995,33.2317947509194,32.0324240353115,33.0380502507058,12963171.0176617,0.0,1.0
2018-11-05,34.32,35.39,33.75,35.32,7785301,31.6633868920476,32.6505612502786,31.1375089628964,32.5859797502074,8438501.2642822,0.0,1.0
2018-11-06,34.87,34.92,34.1,34.16,6816354,32.1708129640355,32.2169426069435,31.4604164632524,31.515772034742,7388257.9295001,0.0,1.0
2018-11-07,35.25,35.27,34.53,35.26,11028834,32.5213982501363,32.5398501072995,31.8571313922611,32.5306241787179,11954172.3117139,0.0,1.0
2018-11-08,34.94,35.62,34.75,34.8,9029932,32.2353944641067,32.8627576076554,32.0601018210563,32.1062314639643,9787558.96507821,0.0,1.0
2018-11-09,34.28,34.63,33.83,34.5,11136386,31.6264831777212,31.9493906780771,31.2113163915492,31.8294536065163,12070748.1111565,0.0,1.0
2018-11-12,32.62,33.8,32.46,33.73,10618005,30.0949790331757,31.1836386058044,29.9473641758701,31.1190571057332,11508874.0456734,0.0,1.0
2018-11-13,33.49,34.06,32.7,32.95,11847527,30.8976348197748,31.423512748926,30.1687864618285,30.3994346763685,12841555.0751497,0.0,1.0
2018-11-14,33.58,34.39,33.2,33.8,9513534,30.9806681770092,31.7279683921187,30.6300828909085,31.1836386058044,10311736.0121069,0.0,1.0
2018-11-15,35.02,35.5,33.24,33.32,15175711,32.3092018927595,32.7520464646762,30.6669866052349,30.7407940338877,16448979.4883822,0.0,1.0
2018-11-16,35.4,35.82,32.07,32.15,28075252,32.6597871788602,33.0472761792874,29.5875529611878,29.6613603898406,30430814.363766,0.0,1.0
2018-11-19,34.42,35.67,34.28,35.24,15052129,31.7556461778635,32.9088872505634,31.6264831777212,32.5121723215547,16315028.7441217,0.0,1.0
2018-11-20,35.77,36.92,33.14,33.34,25487053,33.0011465363794,34.0621283232633,30.5747273194189,30.7592458910509,27625460.9761816,0.0,1.0
2018-11-21,35.19,36.28,35.13,36.17,11659631,32.6505612502786,33.6619028746834,32.5948910691187,33.5598408758903,12566473.5667139,0.2,1.0
2018-11-23,35.05,35.61,34.8,34.86,5203199,32.5206641609055,33.0402525183979,32.2887050727393,32.3443752538992,5607884.39152597,0.0,1.0
2018-11-26,36.01,36.05,35.13,35.57,11741184,33.4113870594639,33.4485005135705,32.5948910691187,33.0031390642913,12654369.4545671,0.0,1.0
2018-11-27,36.0,36.6,35.37,35.65,11117798,33.4021086959372,33.9588105075362,32.8175717937583,33.0773659725045,11982498.8189648,0.0,1.0
2018-11-28,37.11,37.13,35.55,36.36,12038829,34.4320070473953,34.4505637744486,32.984582337238,33.7361297828966,12975164.171378,0.0,1.0
2018-11-29,36.54,37.09,36.28,36.79,7934255,33.9031403263763,34.413450320342,33.6619028746834,34.1350994145425,8551351.7305194,0.0,1.0
2018-11-30,37.28,37.28,36.33,36.47,13387032,34.5897392273483,34.5897392273483,33.7082946923166,33.8381917816897,14428225.3670595,0.0,1.0
2018-12-03,38.34,38.64,37.78,38.3,14370461,35.5732457611731,35.8515966669726,35.0536574036808,35.5361323070665,15488141.8029433,0.0,1.0
2018-12-04,35.43,38.07,35.15,38.0,21733036,32.8732419749182,35.3227299459536,32.613447796172,35.2577814012671,23423350.3974905,0.0,1.0
2018-12-06,34.69,34.8762,33.98,34.63,17391745,32.1866430739462,32.3594062028124,31.5278792635541,32.1309728927863,18744409.9921797,0.0,1.0
2018-12-07,33.64,34.83,33.59,34.45,15636743,31.212414903648,32.3165401633193,31.1660230860148,31.9639623493066,16852910.4891054,0.0,1.0
2018-12-10,34.17,34.31,33.45,33.64,10337813,31.7041681705604,31.8340652599335,31.0361259966417,31.212414903648,11141849.4978213,0.0,1.0
2018-12-11,34.02,35.38,33.96,34.76,13436876,31.5649927176607,32.826850157285,31.5093225365008,32.2515916186327,14481946.0472816,0.0,1.0
2018-12-12,34.2,34.99,33.95,34.59,11895523,31.7320032611404,32.4649939797457,31.5000441729741,32.0938594386797,12820712.3657462,0.0,1.0
2018-12-13,33.71,34.49,33.53,34.45,9675687,31.2773634483346,32.0010758034132,31.1103529048549,31.9639623493066,10428225.8096587,0.0,1.0
2018-12-14,32.65,33.51,32.63,33.19,10822900,30.2938569145097,31.0917961778016,30.2753001874564,30.7948885449488,11664664.7535576,0.0,1.0
2018-12-17,32.67,33.76,32.52,32.52,12262149,30.312413641563,31.3237552659678,30.1732381886633,30.1732381886633,13215853.1671892,0.0,1.0
2018-12-18,33.28,34.32,32.89,33.07,13636650,30.8783938166886,31.8433436234602,30.5165376391493,30.683548182629,14697257.7231243,0.0,1.0
2018-12-19,31.53,33.76,31.36,32.73,14660018,29.254680199525,31.3237552659678,29.096948019572,30.3680838227229,15800219.4653116,0.0,1.0
2018-12-20,30.9,32.25,30.78,31.9,16178261,28.6701432973461,29.9227223734438,28.5588029350263,29.597979650011,17436545.7373307,0.0,1.0
2018-12-21,30.31,31.83,30.25,30.89,24878449,28.1227198492738,29.5330311053245,28.0670496681139,28.6608649338195,26813401.8768982,0.0,1.0
2018-12-24,28.99,30.32,28.96,30.0,10464918,26.8979758637561,28.1319982128005,26.8701407731762,27.8350905799477,11278840.2501613,0.0,1.0
2018-12-26,30.64,30.67,28.79,29.38,13325637,28.4289058456532,28.4567409362332,26.7124085932231,27.2598320412954,14362055.2931842,0.0,1.0
2018-12-27,31.55,31.57,30.12,30.22,10920213,29.2732369265783,29.2917936536316,27.9464309422675,28.039214577534,11769546.3953693,0.0,1.0
2018-12-28,32.38,33.06,31.66,31.66,13043225,30.0433410992902,30.6742698191024,29.3752989253715,29.3752989253715,14057678.3422393,0.0,1.0
2018-12-31,32.74,33.0,32.2,32.71,9697064,30.3773621862496,30.6185996379425,29.8763305558105,30.3495270956696,10451265.4329055,0.0,1.0
2019-01-02,33.48,33.79,32.0,32.04,11106343,31.0639610872216,31.3515903565477,29.6907632852775,29.7278767393841,11970152.8918332,0.0,1.0
2019-01-03,31.54,33.25,31.48,32.73,21580709,29.2639585630517,30.8505587261087,29.2082883818918,30.3680838227229,23259175.9721594,0.0,1.0
2019-01-04,33.7,33.85,32.21,32.26,15631771,31.2680850848079,31.4072605377076,29.8856089193372,29.9320007369704,16847551.7855089,0.0,1.0
2019-01-07,34.3,34.8,33.64,33.8,13868845,31.8247868964069,32.2887050727393,31.212414903648,31.3608687200744,14947511.9832997,0.0,1.0
2019-01-08,32.91,34.72,32.67,34.72,12485267,30.5350943662026,32.2144781645261,30.312413641563,32.2144781645261,13456324.4521945,0.0,1.0
2019-01-09,34.3,34.84,33.29,33.32,11757089,31.8247868964069,32.3258185268459,30.8876721802153,30.9155072707952,12671511.4860841,0.0,1.0
2019-01-10,34.76,34.82,33.89,34.08,7573577,32.2515916186327,32.3072617997926,31.4443739918142,31.6206628988206,8162621.54230889,0.0,1.0
2019-01-11,34.78,35.32,34.19,34.42,6449679,32.270148345686,32.7711799761251,31.7227248976137,31.9361272587266,6951310.95206099,0.0,1.0
2019-01-14,33.86,34.3,33.41,34.19,9552417,31.4165389012343,31.8247868964069,30.9990125425351,31.7227248976137,10295368.3293003,0.0,1.0
2019-01-15,33.75,34.33,33.4,34.09,6593914,31.3144769024412,31.8526219869868,30.9897341790084,31.6299412623472,7106764.01184434,0.0,1.0
2019-01-16,33.64,34.27,33.56,33.92,6778947,31.212414903648,31.7969518058269,31.1381879954348,31.4722090823942,7306188.18774407,0.0,1.0
2019-01-17,34.54,34.71,33.25,33.5,10260695,32.0474676210464,32.2051998009995,30.8505587261087,31.0825178142749,11058733.5477095,0.0,1.0
2019-01-18,35.71,36.32,34.63,34.96,11332673,33.1330361536644,33.69901632879,32.1309728927863,32.4371588891657,12214085.9942062,0.0,1.0
2019-01-22,34.44,35.37,34.12,35.32,10047367,31.9546839857799,32.8175717937583,31.6577763529272,32.7711799761251,10828813.6923522,0.0,1.0
2019-01-23,34.31,34.94,33.71,34.71,9560203,31.8340652599335,32.4186021621124,31.2773634483346,32.2051998009995,10303759.8953105,0.0,1.0
2019-01-24,37.82,37.92,36.01,36.18,21529913,35.0907708577874,35.1835544930539,33.4113870594639,33.5691192394169,23204429.2489316,0.0,1.0
2019-01-25,39.19,39.48,38.31,38.53,17553661,36.3619066609383,36.6309792032112,35.5454106705932,35.7495346681795,18918919.2141292,0.0,1.0
2019-01-28,38.7,38.95,37.52,37.62,12459608,35.9072668481325,36.1392259362988,34.8124199519879,34.9052035872544,13428669.7909751,0.0,1.0
2019-01-29,38.2,39.35,37.84,39.27,8754569,35.4433486718001,36.5103604773647,35.1093275848407,36.4361335691515,9435466.69071027,0.0,1.0
2019-01-30,39.6,40.0,38.49,38.61,12546186,36.7423195655309,37.1134541065969,35.7124212140729,35.8237615763927,13521981.504567,0.0,1.0
2019-01-31,39.08,39.75,38.72,39.28,11588866,36.2598446621452,36.8814950184307,35.9258235751858,36.4454119326782,12490204.7292225,0.0,1.0
2019-02-01,39.31,39.97,39.08,39.08,11091030,36.4732470232581,37.085619016017,36.2598446621452,36.2598446621452,11953648.9038659,0.0,1.0
2019-02-04,38.9,39.31,38.45,39.16,12458413,36.0928341186655,36.4732470232581,35.6753077599663,36.3340715703584,13427381.8483368,0.0,1.0
2019-02-05,39.12,39.29,38.6,38.88,13240190,36.2969581162518,36.4546902962048,35.814483212866,36.0742773916122,14269962.5445496,0.0,1.0
2019-02-06,40.28,40.71,39.2,39.29,21058321,37.3732482853431,37.772217916989,36.371185024465,36.4546902962048,22696158.5839103,0.0,1.0
2019-02-07,39.92,40.33,39.56,39.73,13395629,37.0392271983837,37.4196401029763,36.7052061114244,36.8629382913774,14437491.0096217,0.0,1.0
2019-02-08,39.78,39.8,38.73,39.3,9891633,36.9093301090106,36.9278868360639,35.9351019387125,36.4639686597315,10660967.2832815,0.0,1.0
2019-02-11,39.9,40.19,39.33,39.97,9969547,37.0206704713304,37.2897430136032,36.4918037503114,37.085619016017,10744941.1433014,0.0,1.0
2019-02-12,40.69,40.89,40.28,40.38,8911886,37.7536611899357,37.9392284604687,37.3732482853431,37.4660319206096,9605019.21961062,0.0,1.0
2019-02-13,40.85,41.24,40.72,40.96,10134166,37.9021150063621,38.2639711839014,37.7814962805157,38.0041770051552,10922363.5944989,0.0,1.0
2019-02-14,40.71,41.22,40.51,40.7,13938398,37.772217916989,38.2454144568481,37.586650646456,37.7629395534624,15022474.5559562,0.0,1.0
2019-02-15,39.1,40.2,38.59,40.0,22396286,36.2784013891985,37.2990213771299,35.8052048493394,37.1134541065969,24138185.5061764,0.0,1.0
2019-02-19,39.3,39.71,39.0,39.0,12353083,36.4639686597315,36.8443815643241,36.185617753932,36.185617753932,13313859.6741975,0.0,1.0
2019-02-20,39.0,39.36,38.88,39.15,9575857,36.371185024465,36.7069190400754,36.2592736859282,36.511074197636,10267975.1223061,0.2,1.0
2019-02-21,38.83,39.26,38.5334,39.0,7178769,36.2126439615378,36.6136595912947,35.9360364364543,36.371185024465,7697631.8151767,0.0,1.0
2019-02-22,39.43,39.44,38.8,38.89,8149656,36.7722006542219,36.7815265991,36.1846661269036,36.2685996308062,8738692.01089291,0.0,1.0
2019-02-25,39.66,40.08,39.62,39.92,8064793,36.9866973864175,37.3783870712963,36.9493936069052,37.2291719532472,8647695.33322695,0.0,1.0
2019-02-26,39.58,39.87,39.48,39.53,6159319,36.9120898273929,37.1825422288569,36.8188303786122,36.8654601030026,6604498.61170103,0.0,1.0
2019-02-27,38.78,39.32,38.3,39.3,14038518,36.1660142371475,36.6696152605631,35.7183688830002,36.650963370807,15053185.6916876,0.0,1.0
2019-02-28,38.34,38.61,37.92,38.48,9785071,35.7556726625125,36.0074731742203,35.3639829776336,35.8862358908054,10492310.5679209,0.0,1.0
2019-03-01,38.56,38.94,38.06,38.66,7852887,35.96084344983,36.3152293551966,35.4945462059266,36.0541028986107,8420473.31683016,0.0,1.0
2019-03-04,39.08,40.18,38.41,38.97,20810690,36.4457925834895,37.471646520077,35.820954276659,36.3432071898308,22314832.7296476,0.0,1.0
2019-03-05,38.93,39.25,38.76,39.18,12449142,36.3059034103185,36.6043336464167,36.1473623473913,36.5390520322702,13348933.7142416,0.0,1.0
2019-03-06,38.07,38.94,37.66,38.88,12557776,35.5038721508047,36.3152293551966,35.1215084108039,36.2592736859282,13465419.4981705,0.0,1.0
2019-03-07,37.57,37.95,37.05,37.95,9831733,35.0375749069013,35.3919608122678,34.5526257732417,35.3919608122678,10542345.1763279,0.0,1.0
2019-03-08,37.74,37.84,36.8,36.84,8174435,35.1961159698284,35.2893754186091,34.31947715129,34.3567809308023,8765261.97278308,0.0,1.0
2019-03-11,38.51,38.89,37.81,37.95,7199520,35.9142137254396,36.2685996308062,35.2613975839749,35.3919608122678,7719882.64366788,0.0,1.0
2019-03-12,38.71,39.03,38.32,38.7,6267672,36.100732623001,36.3991628590992,35.7370207727564,36.0914066781229,6720683.08567837,0.0,1.0
2019-03-13,38.6,39.1,38.56,38.94,6404409,35.9981472293423,36.4644444732457,35.96084344983,36.3152293551966,6867303.08160131,0.0,1.0
2019-03-14,38.93,39.83,38.7,38.7,9491100,36.3059034103185,37.1452384493446,36.0914066781229,36.0914066781229,10177092.1060454,0.0,1.0
2019-03-15,40.39,41.03,39.3,39.35,23021455,37.6674913625164,38.2643518347128,36.650963370807,36.6975930951974,24685386.0933064,0.0,1.0
2019-03-18,40.0,40.71,39.91,40.41,7670758,37.3037795122718,37.9659215986146,37.2198460083692,37.6861432522726,8225180.50480816,0.0,1.0
2019-03-19,40.37,40.74,40.17,40.2,7134477,37.6488394727603,37.9938994332488,37.4623205751989,37.4902984098331,7650138.50422634,0.0,1.0
2019-03-20,39.57,40.62,39.36,40.38,7772419,36.9027638825148,37.881988094712,36.7069190400754,37.6581654176384,8334189.2983719,0.0,1.0
2019-03-21,41.33,41.99,39.78,39.79,13135688,38.5441301810548,39.1596425430073,37.0986087249543,37.1079346698323,14085101.4795204,0.0,1.0
2019-03-22,39.86,41.21,39.81,41.04,9468291,37.1732162839788,38.432218842518,37.1265865595885,38.2736777795908,10152634.5306488,0.0,1.0
2019-03-25,39.4,40.13,39.07,39.69,6710168,36.7442228195877,37.4250167956867,36.4364666386114,37.0146752210517,7195161.54956102,0.0,1.0
2019-03-26,39.63,40.48,39.19,39.83,8138050,36.9587195517833,37.751424866419,36.5483779771483,37.1452384493446,8726247.15929691,0.0,1.0
2019-03-27,38.93,39.91,38.57,39.67,7737550,36.3059034103185,37.2198460083692,35.9701693947081,36.9960233312955,8296800.0574361,0.0,1.0
2019-03-28,38.51,39.2,38.24,38.92,8298258,35.9142137254396,36.5577039220263,35.6624132137318,36.2965774654404,8898034.57826052,0.0,1.0
2019-03-29,39.66,39.85,39.0,39.06,9221519,36.9866973864175,37.1638903391008,36.371185024465,36.4271406937334,9888026.49014843,0.0,1.0
2019-04-01,41.13,41.17,40.21,40.3,11731010,38.3576112834934,38.3949150630057,37.4996243547112,37.5835578586138,12578896.9947572,0.0,1.0
2019-04-02,40.99,41.22,40.61,41.0,8688625,38.2270480552005,38.4415447873961,37.8726621498339,38.2363740000786,9316616.29314715,0.0,1.0
2019-04-03,42.43,43.01,41.62,41.66,13204805,39.5699841176423,40.1108889205702,38.8145825825188,38.851886362031,14159214.0771216,0.0,1.0
2019-04-04,42.62,42.83,42.02,42.07,8472810,39.7471770703256,39.943021912765,39.1876203776415,39.2342501020318,9085202.74436289,0.0,1.0
2019-04-05,43.04,43.39,42.69,43.0,8502898,40.1388667552044,40.4652748259368,39.812458684472,40.1015629756922,9117465.42701156,0.0,1.0
2019-04-08,42.92,43.01,42.11,42.93,6314180,40.0269554166676,40.1108889205702,39.2715538815441,40.0362813615457,6770552.56336462,0.0,1.0
2019-04-09,42.01,42.6,41.66,42.55,7412510,39.1782944327634,39.7285251805694,38.851886362031,39.6818954561791,7948267.00877483,0.0,1.0
2019-04-10,42.17,42.34,41.73,41.91,5442592,39.3275095508125,39.4860506137397,38.9171679761775,39.0850349839827,5835968.44197469,0.0,1.0
2019-04-11,42.47,42.94,42.29,42.43,6577569,39.6072878971545,40.0456073064237,39.4394208893493,39.5699841176423,7052978.63755193,0.0,1.0
2019-04-12,42.99,43.36,42.77,43.0,4923546,40.0922370308141,40.4372969913026,39.8870662434966,40.1015629756922,5279407.14251789,0.0,1.0
2019-04-15,42.71,43.13,42.33,42.75,5739305,39.8311105742282,40.222800259107,39.4767246688616,39.8684143537405,6154127.0885026,0.0,1.0
2019-04-16,43.72,44.15,43.05,43.1,9881414,40.773031006913,41.17404663667,40.1481927000825,40.1948224244728,10595616.9902295,0.0,1.0
2019-04-17,43.89,44.53,43.57,44.35,8290885,40.9315720698402,41.5284325420365,40.633141833742,41.3605655342313,8890128.67693212,0.0,1.0
2019-04-18,43.95,44.27,43.79,44.01,6122096,40.9875277391086,41.2859579752068,40.8383126210595,41.043483408377,6564585.22974706,0.0,1.0
2019-04-22,43.79,43.98,43.27,43.86,4672174,40.8383126210595,41.0155055737428,40.3533634874,40.903594235206,5009866.62594122,0.0,1.0
2019-04-23,43.83,43.99,43.4,43.8,6703881,40.8756164005718,41.0248315186209,40.4746007708149,40.8476385659376,7188420.1414976,0.0,1.0
2019-04-24,44.46,45.64,43.88,43.91,10613300,41.4631509278901,42.5636124235021,40.9222461249621,40.9502239595963,11380401.813182,0.0,1.0
2019-04-25,44.45,45.75,44.3,45.16,9547002,41.453824983012,42.6661978171608,41.313935809841,42.1159670693548,10237034.5577014,0.0,1.0
2019-04-26,44.66,44.71,43.33,43.6,7204087,41.6496698254514,41.6962995498418,40.4093191566684,40.6611196683762,7724779.73458972,0.0,1.0
2019-04-29,44.24,44.91,44.2,44.57,5847251,41.2579801405726,41.8828184474031,41.2206763610603,41.5657363215488,6269875.14557493,0.0,1.0
2019-04-30,44.07,44.58,43.72,44.15,10447154,41.0994390776454,41.5750622664269,40.773031006913,41.17404663667,11202247.2109704,0.0,1.0
2019-05-01,43.38,44.67,43.38,44.04,9388108,40.4559488810587,41.6589957703295,40.4559488810587,41.0714612430112,10066656.1112518,0.0,1.0
2019-05-02,43.7,44.25,42.86,43.18,12709051,40.7543791171569,41.2673060854506,39.9709997473992,40.2694299834974,13627628.2630495,0.0,1.0
2019-05-03,43.96,44.15,43.61,44.03,7375613,40.9968536839867,41.17404663667,40.6704456132543,41.0621352981331,7908703.18925582,0.0,1.0
2019-05-06,43.11,43.15,41.79,42.41,11824253,40.2041483693509,40.2414521488632,38.9731236454459,39.5513322278861,12678879.3571013,0.0,1.0
2019-05-07,42.05,42.42,41.2,42.26,9898321,39.2155982122757,39.5606581727642,38.4228928976399,39.4114430547151,10613745.9843647,0.0,1.0
2019-05-08,41.58,42.2,41.26,41.7,7709165,38.7772788030065,39.3554873854467,38.4788485669083,38.8891901415433,8266363.46321308,0.0,1.0
2019-05-09,40.94,41.19,39.85,40.77,11580613,38.1804183308102,38.4135669527619,37.1638903391008,38.021877267883,12417629.6894424,0.0,1.0
2019-05-10,40.8,41.19,39.79,40.82,9025471,38.0498551025172,38.4135669527619,37.1079346698323,38.0685069922733,9677808.648886,0.0,1.0
2019-05-13,39.09,39.64,38.67,39.26,10725058,36.4551185283676,36.9680454966613,36.0634288434887,36.6136595912947,11500237.3917332,0.0,1.0
2019-05-14,40.01,40.39,39.4,39.53,8370277,37.3131054571498,37.6674913625164,36.7442228195877,36.8654601030026,8975258.9248995,0.0,1.0
2019-05-15,41.5,41.86,40.11,40.41,12050984,38.702671243982,39.0384052595924,37.4063649059305,37.6861432522726,12921997.8860701,0.0,1.0
2019-05-16,41.66,42.19,40.96,41.3,11932487,38.851886362031,39.3461614405687,38.1990702205663,38.5161523464206,12794936.2300671,0.0,1.0
2019-05-17,42.7,44.36,42.57,43.35,20218164,39.8217846293501,41.3698914791094,39.7005473459352,40.4279710464245,21679480.4862589,0.0,1.0
2019-05-20,40.35,42.76,40.22,41.8,21371762,37.6301875830042,39.8777402986185,37.5089502995893,38.982449590324,22916457.5594485,0.0,1.0
2019-05-21,41.27,41.36,40.82,41.18,8949861,38.4881745117864,38.572108015689,38.0685069922733,38.4042410078838,9596733.75407527,0.0,1.0
2019-05-22,40.49,40.88,40.15,40.75,5897455,37.9565956537365,38.3221938830513,37.6378689922826,38.2003278066131,6291079.29300012,0.21,1.0
2019-05-23,39.94,40.08,39.15,39.65,8459814,37.4410084072669,37.5722487972773,36.7004376350651,37.1691533136738,9024462.3618209,0.0,1.0
2019-05-24,39.5,40.4,39.45,40.27,8541760,37.0285386100912,37.8722268315869,36.9816670422303,37.7503607551487,9111877.82895786,0.0,1.0
2019-05-28,39.01,40.03,39.0,39.81,10715581,36.5691972450546,37.5253772294165,36.5598229314825,37.3191423308286,11430790.0173152,0.0,1.0
2019-05-29,39.37,39.55,38.4,38.72,10137127,36.9066725336529,37.0754101779521,35.997364117152,36.2973421514615,10813727.2366152,0.0,1.0
2019-05-30,39.75,40.4,39.29,39.45,7491657,37.2628964493956,37.8722268315869,36.8316780250755,36.9816670422303,7991685.94299733,0.0,1.0
2019-05-31,38.69,39.96,38.68,39.2,8394926,36.269219210745,37.4597570344113,36.2598448971729,36.747309202926,8955243.42701527,0.0,1.0
2019-06-03,38.78,39.66,38.54,38.97,7795295,36.3535880328946,37.178527627246,36.1286045071624,36.5316999907659,8315590.19226553,0.0,1.0
2019-06-04,40.42,40.65,39.28,39.52,14138929,37.8909754587313,38.1065846708913,36.8223037115034,37.0472872372356,15082628.6011676,0.0,1.0
2019-06-05,40.59,41.17,40.16,40.8,10143486,38.0503387894583,38.5940489766444,37.6472433058547,38.2471993744739,10820510.6666243,0.0,1.0
2019-06-06,41.38,41.49,40.49,40.54,8101730,38.7909095616601,38.894027010954,37.9565956537365,38.0034672215974,8642478.12666274,0.0,1.0
2019-06-07,41.51,41.88,41.08,41.6,6391263,38.9127756380984,39.2596252402689,38.5096801544948,38.997144460248,6817846.39567708,0.0,1.0
2019-06-10,43.14,43.55,41.79,42.0,9651670,40.4407887503629,40.8251356068221,39.1752564181193,39.3721170031349,10295868.5195343,0.0,1.0
2019-06-11,43.75,44.55,43.64,43.91,10536525,41.0126218782656,41.7625669640396,40.9095044289716,41.1626108954204,11239782.9653093,0.0,1.0
2019-06-12,41.5,42.69,41.36,42.64,10059790,38.9034013245262,40.018944639615,38.7721609345157,39.9720730717541,10731228.3961352,0.0,1.0
2019-06-13,41.65,42.02,41.15,41.61,6979452,39.0440160281088,39.3908656302793,38.5753003495001,39.0065187738201,7445293.93673852,0.0,1.0
2019-06-14,41.23,41.49,40.56,40.96,7695082,38.6502948580775,38.894027010954,38.0222158487418,38.3971883916288,8208688.49836715,0.0,1.0
2019-06-17,40.5,41.2,40.24,41.11,12453319,37.9659699673087,38.622171917361,37.7222378144321,38.5378030952114,13284512.9449949,0.0,1.0
2019-06-18,42.31,42.6,40.84,40.93,11291800,39.6627207238724,39.9345758174655,38.2846966287627,38.3690654509122,12045468.6234484,0.0,1.0
2019-06-19,42.53,42.8387,42.24,42.69,9333080,39.8689556224602,40.1583406824333,39.5971005288672,40.018944639615,9956014.30242597,0.0,1.0
2019-06-20,43.21,43.99,43.0,43.74,8633349,40.5064089453681,41.2376054039978,40.3095483603524,41.0032475646934,9209579.91593718,0.0,1.0
2019-06-21,42.96,43.2,42.61,42.9,12096425,40.2720511060637,40.4970346317959,39.9439501310376,40.2158052246307,12903798.1361162,0.0,1.0
2019-06-24,42.33,42.93,42.24,42.91,10997071,39.6814693510167,40.2439281653472,39.5971005288672,40.2251795382029,11731068.0033594,0.0,1.0
2019-06-25,41.98,42.7,41.9,42.25,9637916,39.3533683759906,40.0283189531872,39.2783738674132,39.6064748424393,10281196.5119318,0.0,1.0
2019-06-26,43.58,43.8,42.93,43.0,10023943,40.8532585475386,41.0594934461264,40.2439281653472,40.3095483603524,10692988.7962712,0.0,1.0
2019-06-27,44.69,44.87,43.79,43.89,8894448,41.89380735405,42.0625449983492,41.0501191325543,41.143862268276,9488105.90932297,0.0,1.0
2019-06-28,44.91,45.39,44.68,45.13,15599720,42.1000422526379,42.5500093041023,41.8844330404778,42.3062771512257,16640919.7643051,0.0,1.0
2019-07-01,45.68,47.55,45.22,46.63,11475932,42.8218643976953,44.5748610356921,42.3906459733753,43.712424187052,12241890.4719201,0.0,1.0
2019-07-02,44.66,45.22,44.12,45.11,13869042,41.8656844133335,42.3906459733753,41.359471480436,42.2875285240814,14794728.05472,0.0,1.0
2019-07-03,44.67,44.78,44.36,44.52,5559091,41.8750587269057,41.9781761761996,41.5844550061682,41.7344440233231,5930131.26475798,0.0,1.0
2019-07-05,43.98,44.42,43.56,44.24,6618191,41.2282310904256,41.6407008876013,40.8345099203942,41.4719632433021,7059920.65343775,0.0,1.0
2019-07-08,43.45,43.75,43.06,43.16,9733012,40.7313924711003,41.0126218782656,40.3657942417855,40.4595373775072,10382639.6728286,0.0,1.0
2019-07-09,43.97,44.06,42.88,43.23,12432619,41.2188567768534,41.303225599003,40.1970565974864,40.5251575725125,13262431.3282017,0.0,1.0
2019-07-10,44.72,45.43,44.45,44.5,7184698,41.9219302947665,42.587506558391,41.6688238283178,41.7156953961787,7664239.03433928,0.0,1.0
2019-07-11,45.28,45.37,44.37,45.07,8128518,42.4468918548083,42.5312606769579,41.5938293197404,42.2500312697927,8671054.08563164,0.0,1.0
2019-07-12,46.51,46.55,45.36,45.36,9030857,43.5999324241859,43.6374296784746,42.5218863633857,42.5218863633857,9633619.49701101,0.0,1.0
2019-07-15,46.28,47.43,45.92,46.85,6723387,43.3843232120258,44.462369272826,43.0468479234275,43.9186590856398,7172137.93653808,0.0,1.0
2019-07-16,46.01,46.23,45.5,46.0,6671096,43.1312167455771,43.337451644165,42.6531267533962,43.1218424320049,7116356.78563311,0.0,1.0
2019-07-17,46.22,46.47,45.62,46.26,8459934,43.3280773305928,43.5624351698972,42.7656185162623,43.3655745848815,9024590.37119361,0.0,1.0
2019-07-18,48.17,48.64,46.38,46.47,14577891,45.1560684771669,45.5966612150591,43.4780663477476,43.5624351698972,15550889.0200456,0.0,1.0
2019-07-19,47.81,48.49,47.66,48.31,9415245,44.8185931885686,45.4560465114765,44.677978484986,45.2873088671774,10043663.3866681,0.0,1.0
2019-07-22,50.73,50.8,49.21,49.32,21606446,47.5558927516437,47.6215129466489,46.1309970886731,46.234114537967,23048563.3253539,0.0,1.0
2019-07-23,51.03,51.32,50.12,50.64,10063926,47.837122158809,48.108977252402,46.984059623741,47.4715239294941,10735640.4525148,0.0,1.0
2019-07-24,52.14,52.42,50.76,50.99,11289791,48.8776709653204,49.1401517453413,47.5840156923602,47.7996249045203,12043325.5332002,0.0,1.0
2019-07-25,50.82,51.79,50.67,51.72,8300988,47.6402615737933,48.5495699902943,47.4996468702107,48.483949795289,8855035.55656506,0.0,1.0
2019-07-26,50.74,51.1,50.46,50.89,5737709,47.5652670652159,47.9027423538142,47.302786285195,47.7058817687985,6120671.08255347,0.0,1.0
2019-07-29,50.67,50.77,50.06,50.46,4485653,47.4996468702107,47.5933900059324,46.927813742308,47.302786285195,4785046.88952842,0.0,1.0
2019-07-30,50.73,51.05,49.91,50.06,4666303,47.5558927516437,47.8558707859533,46.7871990387254,46.927813742308,4977754.33270187,0.0,1.0
2019-07-31,49.37,50.59,48.69,50.53,8334837,46.2809861058279,47.4246523616333,45.64353278292,47.3684064802002,8891143.80037342,0.0,1.0
2019-08-01,48.47,51.05,47.91,49.44,11076755,45.4372978843322,47.8558707859533,44.9123363242904,46.3466063008331,11816070.4938207,0.0,1.0
2019-08-02,47.55,48.4,47.19,48.0,8093891,44.5748610356921,45.3716776893269,44.2373857470938,44.9967051464399,8634115.91439018,0.0,1.0
2019-08-05,45.46,46.2,44.97,46.2,12069931,42.6156294991075,43.3093287034484,42.1562881340709,43.3093287034484,12875535.8001104,0.0,1.0
2019-08-06,46.33,46.97,45.68,46.42,7428271,43.4311947798867,44.0311508485059,42.8218643976953,43.5155636020363,7924069.25884017,0.0,1.0
2019-08-07,46.68,46.86,45.75,46.04,7591370,43.7592957549128,43.928033399212,42.8874845927006,43.1593396862936,8098054.26450941,0.0,1.0
2019-08-08,47.86,47.95,46.89,47.09,6122892,44.8654647564295,44.9498335785791,43.9561563399285,44.143642611372,6531563.03430481,0.0,1.0
2019-08-09,47.15,47.54,46.56,47.54,5293173,44.1998884928051,44.5654867221199,43.6468039920467,44.5654867221199,5646464.62831294,0.0,1.0
2019-08-12,46.46,47.09,46.23,46.98,7105235,43.553060856325,44.143642611372,43.337451644165,44.0405251620781,7579472.29447273,0.0,1.0
2019-08-13,48.06,48.25,46.07,46.43,9162331,45.052951027873,45.2310629857443,43.1874626270102,43.5249379156085,9773868.6992462,0.0,1.0
2019-08-14,46.71,47.25,46.39,46.95,7212301,43.7874186956294,44.2936316285268,43.4874406613198,44.0124022213616,7693684.39029785,0.0,1.0
2019-08-15,47.16,47.31,46.5,47.0,10962138,44.2092628063772,44.3498775099599,43.5905581106137,44.0592737892224,11693803.4082176,0.0,1.0
2019-08-16,46.63,46.99,44.62,45.96,17870792,43.712424187052,44.0498994756503,41.8281871590448,43.0843451777162,19063573.9485443,0.0,1.0
2019-08-19,47.1,47.93,46.8,47.6,8861112,44.1530169249442,44.9310849514347,43.8717875177789,44.6217326035529,9452544.90558297,0.0,1.0
2019-08-20,46.73,47.14,46.51,46.93,7753815,43.8061673227737,44.1905141792329,43.5999324241859,43.9936535942172,8271341.61909734,0.0,1.0
2019-08-21,46.83,47.52,46.73,47.2,5198369,44.0967710435111,44.7464992523521,44.0026075349835,44.4451760250636,5520577.00618927,0.21,1.0
2019-08-22,47.03,47.28,46.44,47.14,4280682,44.2850980605665,44.5205068318857,43.7295333602532,44.3886779199469,4546009.45412075,0.0,1.0
2019-08-23,45.12,46.84,44.82,46.51,11616331,42.4865750476879,44.1061873943639,42.2040845221048,43.7954478162226,12336340.4588792,0.0,1.0
2019-08-26,45.61,46.17,45.44,46.0,5715187,42.9479762394735,43.4752918872285,42.7878982749764,43.3152139227314,6069428.68778107,0.0,1.0
2019-08-27,45.51,46.24,45.11,46.0,5926887,42.8538127309458,43.5412063431979,42.4771586968351,43.3152139227314,6294250.38708911,0.0,1.0
2019-08-28,45.9,46.04,45.05,45.4,4793138,43.2210504142038,43.3528793261425,42.4206605917185,42.7502328715654,5090228.76796394,0.0,1.0
2019-08-29,47.31,47.42,46.63,46.66,6786670,44.548755884444,44.6523357438244,43.9084440264558,43.9366930790141,7207324.90336766,0.0,1.0
2019-08-30,48.02,48.09,47.39,47.55,7820358,45.2173167949905,45.2832312509599,44.6240866912661,44.7747483049104,8305083.48964228,0.0,1.0
2019-09-03,47.61,47.77,47.16,47.64,7145753,44.831246410027,44.9819080236713,44.4075106216525,44.8594954625853,7588664.77229838,0.0,1.0
2019-09-04,49.51,49.56,48.4,48.57,10227852,46.6203530720529,46.6674348263167,45.5751381273957,45.7352160918927,10861800.0326462,0.0,1.0
2019-09-05,50.35,51.73,50.27,50.46,10415877,47.4113265436854,48.7107829613673,47.3359957368632,47.5149064030658,11061479.2958129,0.0,1.0
2019-09-06,50.1,50.5,49.8,50.47,6913666,47.1759177723662,47.5525718064769,46.8934272467831,47.5243227539186,7342192.43537203,0.0,1.0
2019-09-09,50.66,50.8,49.96,50.29,6653765,47.7032334201212,47.8350623320599,47.0440888604274,47.3548284385688,7066182.11665752,0.0,1.0
2019-09-10,50.19,50.49,49.62,50.38,7304000,47.2606649300411,47.5431554556241,46.7239329314333,47.4395755962437,7756720.32000928,0.0,1.0
2019-09-11,51.56,51.57,50.01,50.43,8100369,48.5507049968703,48.560121347723,47.0911706146913,47.4866573505075,8602450.27681726,0.0,1.0
2019-09-12,51.25,51.86,51.04,51.65,6251842,48.2587981204345,48.8331955224533,48.0610547525263,48.6354521545452,6639346.91660562,0.0,1.0
2019-09-13,51.35,51.98,51.04,51.74,6052724,48.3529616289621,48.9461917326865,48.0610547525263,48.7201993122201,6427887.08135377,0.0,1.0
2019-09-16,50.92,51.48,50.28,50.73,5164314,47.9480585422931,48.4753741900481,47.345412087716,47.7691478760905,5484411.19149897,0.0,1.0
2019-09-17,51.2,51.26,50.43,50.55,5478739,48.2117163661706,48.2682144712872,47.4866573505075,47.5996535607407,5818325.04508863,0.0,1.0
2019-09-18,52.09,52.1,51.03,51.26,7924463,49.049771592067,49.0591879429197,48.0516384016736,48.2682144712872,8415641.17980034,0.0,1.0
2019-09-19,51.68,52.62,51.37,52.49,6048521,48.6637012071035,49.5488381872636,48.3717943306677,49.4264256261777,6423423.56882569,0.0,1.0
2019-09-20,50.96,52.02,50.87,51.9,11651466,47.9857239457042,48.9838571360976,47.9009767880293,48.8708609258644,12373653.2146902,0.0,1.0
2019-09-23,51.76,51.97,50.8,50.85,5474049,48.7390320139256,48.9367753818337,47.8350623320599,47.8821440863238,5813344.34707373,0.0,1.0
2019-09-24,51.16,52.58,50.87,52.02,7090554,48.1740509627596,49.5111727838526,47.9009767880293,48.9838571360976,7530044.39922277,0.0,1.0
2019-09-25,51.93,52.12,50.5,50.65,5488284,48.8991099784227,49.0780206446253,47.5525718064769,47.6938170692684,5828461.66823409,0.0,1.0
2019-09-26,52.15,52.46,51.81,52.17,4912909,49.1062696971836,49.3981765736194,48.7861137681895,49.1251023988891,5217423.47626732,0.0,1.0
2019-09-27,49.43,51.46,49.15,51.12,11206261,46.5450222652307,48.4565414883426,46.2813644413533,48.1363855593485,11900853.2872437,0.0,1.0
2019-09-30,49.9,50.22,49.26,49.75,6780365,46.9875907553108,47.2889139825994,46.3849443007337,46.8463454925193,7200629.10358431,0.0,1.0
2019-10-01,50.02,51.0,49.78,50.41,7746018,47.100586965544,48.0233893491153,46.8745945450776,47.467824648802,8226135.70916727,0.0,1.0
2019-10-02,49.46,49.88,49.21,49.37,6563804,46.5732713177891,46.9687580536053,46.3378625464699,46.4885241601141,6970645.10725057,0.0,1.0
2019-10-03,49.64,49.77,48.78,49.42,7082515,46.7427656331389,46.8651781942249,45.9329594598008,46.535605914378,7521507.12175117,0.0,1.0
2019-10-04,50.88,50.9,49.89,50.01,4620605,47.9103931388821,47.9292258405876,46.9781744044581,47.0911706146913,4907001.73798419,0.0,1.0
2019-10-07,50.65,51.11,50.58,50.82,5482744,47.6938170692684,48.1269692084957,47.627902613299,47.8538950337655,5822578.2850779,0.0,1.0
2019-10-08,49.31,50.28,49.08,50.15,5722592,46.4320260549975,47.345412087716,46.2154499853839,47.22299952663,6077292.66833552,0.0,1.0
2019-10-09,50.84,51.17,50.0,50.12,6362242,47.872727735471,48.1834673136123,47.0817542638385,47.1947504740717,6756589.78672187,0.0,1.0
2019-10-10,51.01,51.6,50.64,50.67,5368631,48.032805699968,48.5883704002813,47.6844007184156,47.7126497709739,5701392.27386799,0.0,1.0
2019-10-11,51.75,52.39,51.71,52.16,6823720,48.7296156630729,49.33226211765,48.6919502596618,49.1156860480363,7246671.35570286,0.0,1.0
2019-10-14,51.94,52.13,51.79,51.81,3429704,48.9085263292754,49.087436995478,48.7672810664839,48.7861137681895,3642285.69392349,0.0,1.0
2019-10-15,52.91,53.14,51.88,52.07,8063938,49.8219123619939,50.0384884316076,48.8520282241588,49.0309388903614,8563761.19166142,0.0,1.0
2019-10-16,51.56,52.8,51.35,51.88,8456280,48.5507049968703,49.7183325026135,48.3529616289621,48.8520282241588,8980421.53719716,0.0,1.0
2019-10-17,52.14,53.25,51.84,52.46,5159955,49.0968533463308,50.142068290988,48.8143628207478,49.3981765736194,5479782.00969791,0.0,1.0
2019-10-18,51.68,52.41,51.04,52.22,6393604,48.6637012071035,49.3510948193555,48.0610547525263,49.1721841531529,6789895.68248804,0.0,1.0
2019-10-21,52.64,52.71,51.99,52.19,5738240,49.5676708889692,49.6335853449386,48.9556080835393,49.1439351005946,6093910.57079547,0.0,1.0
2019-10-22,51.98,52.71,51.94,52.65,4484021,48.9461917326865,49.6335853449386,48.9085263292754,49.5770872398219,4761951.91758603,0.0,1.0
2019-10-23,50.53,51.45,50.24,51.29,8608126,47.5808208590352,48.4471251374898,47.3077466843049,48.2964635238455,9141679.33480288,0.0,1.0
2019-10-24,55.07,55.12,52.75,52.94,18723030,51.8558441461917,51.9029259004556,49.6712507483496,49.8501614145522,19883530.565874,0.0,1.0
2019-10-25,55.72,55.84,54.53,54.9,8568345,52.4679069516216,52.5809031618548,51.3473612001423,51.6957661816947,9099432.60820783,0.0,1.0
2019-10-28,56.95,57.29,56.0,56.03,8742449,53.6261181065121,53.9462740355062,52.7315647754991,52.7598138280574,9284328.01272519,0.0,1.0
2019-10-29,55.52,57.09,55.4,56.68,6354593,52.2795799345663,53.7579470184508,52.1665837243331,53.3718766334873,6748466.68243274,0.0,1.0
2019-10-30,55.21,55.44,54.67,55.33,4247462,51.9876730581305,52.2042491277441,51.479190112081,52.1006692683637,4510730.39483396,0.0,1.0
2019-10-31,54.26,55.19,53.56,55.19,6741838,51.0931197271175,51.9688403564249,50.4339751674238,51.9688403564249,7159714.10306829,0.0,1.0
2019-11-01,55.46,55.47,54.41,54.93,5899037,52.2230818294497,52.2324981803024,51.2343649899091,51.724015234253,6264674.17393026,0.0,1.0
2019-11-04,55.74,56.4,55.34,56.02,4152542,52.4867396533272,53.1082188096098,52.1100856192165,52.7503974772047,4409927.01411446,0.0,1.0
2019-11-05,55.88,56.29,55.57,56.09,3857929,52.6185685652659,53.0046389502294,52.3266616888301,52.816311933174,4097053.15819457,0.0,1.0
2019-11-06,55.82,55.88,54.91,55.6,3965867,52.5620704601493,52.6185685652659,51.7051825325474,52.3549107413884,4211681.42734861,0.0,1.0
2019-11-07,55.94,56.49,55.63,56.31,4487535,52.6750666703825,53.1929659672847,52.3831597939467,53.0234716519349,4765683.72415839,0.0,1.0
2019-11-08,56.03,56.14,55.13,55.7,3313903,52.7598138280574,52.8633936874379,51.9123422513083,52.4490742499161,3519307.05622121,0.0,1.0
2019-11-11,56.59,56.73,55.55,55.77,5651305,53.2871294758124,53.4189583877512,52.3078289871246,52.5149887058855,6001587.12049153,0.0,1.0
2019-11-12,56.42,57.25,56.2,57.0,5118063,53.1270515113154,53.9086086320951,52.9198917925545,53.6731998607759,5435293.43800488,0.0,1.0
2019-11-13,57.12,57.39,56.01,56.11,5712885,53.7861960710091,54.0404375440338,52.7409811263519,52.8351446348796,6066984.00402194,0.0,1.0
2019-11-14,56.96,57.2,56.51,57.14,8305853,53.6355344573648,53.8615268778313,53.2117986689903,53.8050287727146,8820670.69278616,0.0,1.0
2019-11-15,62.06,62.92,60.22,60.33,28391526,58.4378733922764,59.2476795656144,56.7052648353671,56.8088446947475,30151304.3045279,0.0,1.0
2019-11-18,62.35,63.07,61.36,61.89,10413290,58.7109475670066,59.3889248284059,57.7787288325826,58.2777954277793,11058731.9470358,0.0,1.0
2019-11-19,60.94,62.67,60.85,62.29,9887589,57.3832420967664,59.0122707942952,57.2984949390915,58.65444946189,10500446.6747262,0.0,1.0
2019-11-20,59.65,60.43,59.09,60.03,12045741,56.3662762046675,57.1033373184921,55.8371041229472,56.7253572601205,12747488.3748042,0.21,1.0
2019-11-21,56.44,58.45,55.65,56.64,13935308,53.3329862362352,55.2323360295526,52.5864756209513,53.521976265421,14747135.6663999,0.0,1.0
2019-11-22,55.94,57.14,55.44,56.56,8627714,52.8605111632707,53.9944513383856,52.3880360903062,53.4463802537467,9130337.76138266,0.0,1.0
2019-11-25,58.28,58.42,56.56,56.62,11194841,55.0716945047447,55.2039875251747,53.4463802537467,53.5030772625025,11847017.5894767,0.0,1.0
2019-11-26,57.57,58.42,57.08,58.27,10256637,54.4007799011351,55.2039875251747,53.9377543296298,55.0622450032854,10854156.7448683,0.0,1.0
2019-11-27,58.29,58.39,57.74,57.89,5703005,55.081144006204,55.1756390207969,54.561421425943,54.7031639478324,6035244.31904605,0.0,1.0
2019-11-29,57.9,58.3,57.72,58.09,2905829,54.7126134492916,55.0905935076633,54.5425224230244,54.8921539770182,3075113.55230607,0.0,1.0
2019-12-02,56.7,58.14,56.48,58.14,6161355,53.5786732741768,54.9394014843146,53.3707842420724,54.9394014843146,6520296.36329899,0.0,1.0
2019-12-03,55.34,55.91,54.95,55.18,7762747,52.2935410757133,52.8321626588928,51.925010518801,52.1423490523646,8214980.47642283,0.0,1.0
2019-12-04,56.09,56.54,55.59,56.41,6564594,53.0022536851601,53.4274812508281,52.5297786121956,53.3046377318574,6947026.81224088,0.0,1.0
2019-12-05,55.84,56.53,55.65,56.33,5292329,52.7660161486778,53.4180317493689,52.5864756209513,53.229041720183,5600643.61363398,0.0,1.0
2019-12-06,56.6,57.49,56.48,56.75,6033535,53.4841782595839,54.3251838894607,53.3707842420724,53.6259207814732,6385029.96797574,0.0,1.0
2019-12-09,56.6,57.23,56.55,57.12,4750359,53.4841782595839,54.0794968515192,53.4369307522874,53.975552335467,5027100.12847249,0.0,1.0
2019-12-10,56.62,57.17,56.46,57.17,6330163,53.5030772625025,54.0227998427634,53.3518852391538,54.0227998427634,6698938.59191523,0.0,1.0
2019-12-11,59.04,59.13,56.7,56.82,8840937,55.7898566156507,55.8749021287844,53.5786732741768,53.6920672916883,9355982.46964435,0.0,1.0
2019-12-12,60.36,60.48,59.01,59.02,9285907,57.0371908082771,57.1505848257886,55.7615081112729,55.7709576127322,9826875.03674641,0.0,1.0
2019-12-13,59.87,60.81,59.78,60.01,6172672,56.5741652367719,57.4624183739452,56.4891197236382,56.7064582572019,6532272.65649155,0.0,1.0
2019-12-16,59.96,61.43,59.93,61.0,6430827,56.6592107499055,58.0482874644212,56.6308622455276,57.6419589016717,6805466.96320939,0.0,1.0
2019-12-17,60.79,60.9,60.23,60.45,7848028,57.4435193710266,57.5474638870788,56.9143472893063,57.1222363214107,8305229.68202103,0.0,1.0
2019-12-18,60.38,61.41,60.37,60.82,6529503,57.0560898111957,58.0293884615026,57.0466403097364,57.4718678754044,6909891.51981177,0.0,1.0
2019-12-19,60.67,60.7,59.88,60.57,6764975,57.3301253535151,57.358473857893,56.5836147382311,57.2356303389222,7159081.38555701,0.0,1.0
2019-12-20,61.81,61.98,60.7,61.21,15663075,58.4073685198742,58.5680100446821,57.358473857893,57.8403984323168,16575556.993645,0.0,1.0
2019-12-23,61.08,62.0,61.03,61.95,5842104,57.717554913346,58.5869090476007,57.6703074060496,58.5396615403043,6182446.79380015,0.0,1.0
2019-12-24,61.5,61.52,60.94,61.37,1624148,58.1144339746362,58.1333329775548,57.5852618929159,57.9915904556654,1718765.8068492,0.0,1.0
2019-12-26,61.31,61.68,61.04,61.61,2960848,57.9348934469097,58.2845250009034,57.6797569075088,58.2183784906884,3133337.7879835,0.0,1.0
2019-12-27,61.17,61.68,60.83,61.59,3315350,57.8026004264796,58.2845250009034,57.4813173768637,58.1994794877698,3508491.97101341,0.0,1.0
2019-12-30,60.93,61.38,60.19,61.35,3566742,57.5758123914566,58.0010399571247,56.8765492834692,57.9726914527468,3774529.28640304,0.0,1.0
2019-12-31,61.04,61.08,60.1,60.68,3878974,57.6797569075088,57.717554913346,56.7915037703355,57.3395748549744,4104950.95081056,0.0,1.0
2020-01-02,62.2,62.65,61.7,62.0,6289207,58.7758990767865,59.2011266424546,58.303424003822,58.5869090476007,6655596.62284264,0.0,1.0
2020-01-03,61.21,61.73,60.56,60.69,5416193,57.8403984323168,58.3317725081999,57.2261808374629,57.3490243564337,5731723.54471142,0.0,1.0
2020-01-06,59.89,60.46,59.3,59.85,8588868,56.5930642396904,57.13168582287,56.0355436535923,56.5552662338533,9089228.71434208,0.0,1.0
2020-01-07,61.62,62.1,60.14,60.27,8002207,58.2278279921477,58.6814040621936,56.8293017761727,56.9521452951435,8468390.67063426,0.0,1.0
2020-01-08,61.58,62.2,61.25,61.7,4364451,58.1900299863105,58.7758990767865,57.8781964381539,58.303424003822,4618710.32964286,0.0,1.0
2020-01-09,61.97,62.85,61.21,62.2,5713547,58.5585605432228,59.3901166716404,57.8403984323168,58.7758990767865,6046400.46315103,0.0,1.0
2020-01-10,61.47,62.71,61.2,62.53,4456534,58.0860854702583,59.2578236512103,57.8309489308575,59.0877326249431,4716157.79858787,0.0,1.0
2020-01-13,61.81,61.95,61.34,61.48,4072909,58.4073685198742,58.5396615403043,57.9632419512876,58.0955349717176,4310184.00023173,0.0,1.0
2020-01-14,62.35,63.55,62.08,62.09,8003042,58.9176415986759,60.0515817737907,58.662505059275,58.6719545607343,8469274.31513508,0.0,1.0
2020-01-15,61.93,62.37,61.35,62.3,6314386,58.5207625373857,58.9365406015945,57.9726914527468,58.8703940913794,6682242.47300571,0.0,1.0
2020-01-16,63.21,63.23,62.47,62.59,5733795,59.7302987241749,59.7491977270934,59.0310356161874,59.1444296336989,6067828.04860326,0.0,1.0
2020-01-17,62.85,63.81,62.53,63.79,6327840,59.3901166716404,60.2972688117323,59.0877326249431,60.2783698088137,6696480.26116624,0.0,1.0
2020-01-21,63.2,63.89,62.65,62.74,5401331,59.7208492227156,60.3728648234066,59.2011266424546,59.2861721555882,5715995.7308537,0.0,1.0
2020-01-22,63.89,64.6,63.62,63.7,5598714,60.3728648234066,61.0437794270162,60.1177282840058,60.1933242956801,5924877.65002198,0.0,1.0
2020-01-23,63.89,64.26,63.13,64.13,6540695,60.3728648234066,60.7224963774004,59.6547027125005,60.5996528584296,6921735.53089344,0.0,1.0
2020-01-24,62.0,64.93,61.61,64.8,8007737,58.5869090476007,61.3556129751728,58.2183784906884,61.232769456202,8474242.83122054,0.0,1.0
2020-01-27,59.05,60.45,58.82,59.95,9350583,55.79930611711,57.1222363214107,55.5819675835464,56.6497612484462,9895318.85918364,0.0,1.0
2020-01-28,60.19,60.35,58.92,59.76,6228135,56.8765492834692,57.0277413068178,55.6764625981393,56.4702207207197,6590966.75822691,0.0,1.0
2020-01-29,59.82,60.66,59.49,60.07,6532570,56.5269177294754,57.3206758520558,56.2150841813188,56.7631552659577,6913137.19368485,0.0,1.0
2020-01-30,60.25,62.03,59.42,61.54,9656093,56.9332462922249,58.6152575519786,56.1489376711038,58.1522319804734,10218626.9207953,0.0,1.0
2020-01-31,57.99,59.85,57.53,59.82,10132161,54.7976589624253,56.5552662338533,54.3629818952979,56.5269177294754,10722429.1605759,0.0,1.0
2020-02-03,59.72,60.25,58.66,58.68,7850022,56.4324227148825,56.9332462922249,55.4307755601977,55.4496745631163,8307339.84625413,0.0,1.0
2020-02-04,63.01,63.65,61.2,61.41,12322095,59.5413086949891,60.1460767883836,57.8309489308575,58.0293884615026,13039941.8986123,0.0,1.0
2020-02-05,63.8,64.44,62.87,63.98,8252083,60.287819310273,60.8925874036676,59.409015674559,60.4579103365402,8732823.66858288,0.0,1.0
2020-02-06,63.19,64.16,63.05,64.02,4870591,59.7113997212563,60.6280013628075,59.5791067008262,60.4957083423774,5154336.47053559,0.0,1.0
2020-02-07,61.71,62.98,61.63,62.84,6093168,58.3128735052813,59.5129601906112,58.237277493607,59.3806671701811,6448137.00093077,0.0,1.0
2020-02-10,62.92,62.96,61.08,61.08,5121109,59.4562631818554,59.4940611876926,57.717554913346,57.717554913346,5419448.8694058,0.0,1.0
2020-02-11,64.45,64.7,63.34,63.6,6203824,60.9020369051269,61.1382744416091,59.8531422431456,60.0988292810872,6565239.47504194,0.0,1.0
2020-02-12,65.37,65.68,64.62,64.93,11592173,61.7713910393816,62.0643255846196,61.0626784299348,61.3556129751728,12267496.9149859,0.0,1.0
2020-02-13,67.37,69.44,65.95,66.75,21742726,63.6612913312397,65.6173381333128,62.3194621240204,63.0754222407637,23009389.5362313,0.0,1.0
2020-02-14,66.85,67.9,66.55,67.46,8103993,63.1699172553566,64.1621149085821,62.8864322115779,63.7463368443733,8576106.40615587,0.0,1.0
2020-02-18,65.16,66.0,63.85,64.23,10218491,61.7713910393816,62.5677073142908,60.5295168487495,60.8897551635893,10779049.3682667,0.21,1.0
2020-02-19,67.41,67.74,66.27,66.5,8502634,63.9043810614597,64.2172195980311,62.8236661169401,63.0417050969748,8969065.16297785,0.0,1.0
2020-02-20,66.4,67.35,65.22,67.0,7535934,62.946905540438,63.8475013275376,61.8282707733037,63.5157028796588,7949334.65440243,0.0,1.0
2020-02-21,64.27,66.13,63.63,65.91,9660153,60.927674986204,62.6909467377886,60.3209578243685,62.4823877134076,10190082.4781281,0.0,1.0
2020-02-24,61.08,61.85,60.4,61.13,11223689,57.90356913268,58.6335257180134,57.2589321482297,57.9509689109484,11839389.7714517,0.0,1.0
2020-02-25,58.86,62.28,58.48,61.92,9942547,55.7990189775629,59.0411638111216,55.4387806627231,58.6998854075891,10487967.8378453,0.0,1.0
2020-02-26,59.81,60.76,59.31,59.58,10855351,56.6996147646626,57.6002105517622,56.2256169819786,56.4815757846279,11450845.7597959,0.0,1.0
2020-02-27,57.0,58.5,56.4,57.2,15746188,54.0357472259784,55.4577405740304,53.4669498867576,54.225346339052,16609980.6531129,0.0,1.0
2020-02-28,58.12,58.18,54.08,54.19,14945271,55.0975022591906,55.1543819931127,51.2676001751037,51.3718796872942,15765127.5448718,0.0,1.0
2020-03-02,60.16,60.19,57.0,58.7,10795212,57.0314132125414,57.0598530795024,54.0357472259784,55.6473396871041,11387407.6993271,0.0,1.0
2020-03-03,58.04,61.38,57.56,59.97,14036618,55.0216626139611,58.1879678022904,54.5666247425845,56.8512940551215,14806628.3353874,0.0,1.0
2020-03-04,60.52,60.65,58.27,59.44,7925764,57.3726916160739,57.4959310395717,55.2397015939958,56.3488564054764,8360549.65818639,0.0,1.0
2020-03-05,59.13,60.44,58.26,58.56,9842549,56.0549777802123,57.2968519708444,55.2302216383421,55.5146203079525,10382484.2220426,0.0,1.0
2020-03-06,57.79,58.48,56.25,57.0,8958735,54.7846637226191,55.4387806627231,53.3247505519523,54.0357472259784,9450186.61191937,0.0,1.0
2020-03-09,52.07,55.33,52.0,52.81,10305890,49.3621290887139,52.4525946318137,49.2957693991382,50.0636458070863,10871242.8375115,0.0,1.0
2020-03-10,56.17,56.17,52.57,54.4,10107411,53.2489109067229,53.2489109067229,49.836126871398,51.5709587560215,10661875.8243621,0.0,1.0
2020-03-11,52.49,54.99,51.41,54.28,12977850,49.7602872261685,52.1302761395886,48.736452015571,51.4571992881773,13689779.2290427,0.0,1.0
2020-03-12,45.11,50.36,45.1,48.78,18043724,42.7640799537524,47.7410566719346,42.7545999980987,46.2432236786531,19033553.1717333,0.0,1.0
2020-03-13,50.89,51.23,45.35,48.67,15539265,48.2434943215796,48.5658128138048,42.9915988894407,46.1389441664626,16391706.4253008,0.0,1.0
2020-03-16,40.53,46.7,40.41,44.05,13762985,38.4222602643667,44.2713929026876,38.3085007965226,41.7592046544622,14517984.5800827,0.0,1.0
2020-03-17,44.86,46.07,39.77,41.76,16361231,42.5270810624104,43.6741556965057,37.701783634687,39.5882948097694,17258763.223906,0.0,1.0
2020-03-18,39.18,41.76,36.64,40.57,18860659,37.1424662511199,39.5882948097694,34.7345575150851,38.4601800869815,19895302.9834878,0.0,1.0
2020-03-19,40.19,42.07,36.86,38.68,13066570,38.0999417721416,39.8821734350335,34.943116539466,36.6684684684359,13783366.1647216,0.0,1.0
2020-03-20,37.99,43.26,37.8,41.49,13967138,36.0143515283319,41.0102881578215,35.834232370912,39.3323360071201,14733336.853298,0.0,1.0
2020-03-23,40.17,41.54,37.92,38.64,15138428,38.0809818608342,39.3797357853885,35.9479918387561,36.6305486458211,15968880.6077092,0.0,1.0
2020-03-24,45.14,46.24,43.03,44.24,16338454,42.7925198207134,43.8353149426183,40.7922491777868,41.9393238118822,17234736.740205,0.0,1.0
2020-03-25,44.73,48.22,43.77,44.93,11550731,42.4038416389125,45.712346162047,41.4937658961592,42.5934407519861,12184372.3978979,0.0,1.0
2020-03-26,49.2,49.39,45.34,46.23,11869403,46.6413818161077,46.8215009735276,42.982118933787,43.8258349869646,12520525.8691183,0.0,1.0
2020-03-27,45.05,48.13,44.84,47.7,10624183,42.7072002198303,45.6270265611639,42.508121151103,45.2193884680556,11206996.5178322,0.0,1.0
2020-03-30,47.3,47.51,45.33,45.4,7839167,44.8401902419084,45.0392693106357,42.9726389781333,43.0389986677091,8269202.1844602,0.0,1.0
2020-03-31,45.82,47.28,45.15,47.17,11068717,43.4371568051637,44.821230330601,42.8019997763671,44.7169508184105,11675916.4329031,0.0,1.0
2020-04-01,43.3,46.18,42.83,43.83,10665913,41.0482079804362,43.7784352086962,40.6026500647132,41.5506456300813,11251015.7110905,0.0,1.0
2020-04-02,43.24,44.46,42.13,42.5,8764565,40.9913282465141,42.1478828362631,39.9390531689556,40.2898115281418,9245364.9786825,0.0,1.0
2020-04-03,42.28,43.62,41.58,43.46,9488550,40.0812525037608,41.351566561354,39.4176556080032,41.1998872708951,10009065.8085687,0.0,1.0
2020-04-06,46.15,46.45,44.64,44.84,12046450,43.7499953417351,44.0343940113455,42.3185220380294,42.508121151103,12707285.1815749,0.0,1.0
2020-04-07,47.56,48.97,46.3,48.0,11962593,45.0866690889041,46.423342836073,43.8921946765403,45.503787137666,12618828.0167278,0.0,1.0
2020-04-08,51.46,51.62,48.52,48.63,14428958,48.7838517938394,48.9355310842983,45.9967448316574,46.1010243438479,15220491.0308818,0.0,1.0
2020-04-09,49.59,52.74,48.68,52.0,11659104,47.0111000866012,49.9972861175105,46.1484241221163,49.2957693991382,12298690.4432127,0.0,1.0
2020-04-13,49.88,49.97,48.37,49.3,5750047,47.2860188005579,47.371338401441,45.8545454968522,46.7361813726445,6065478.79553387,0.0,1.0
2020-04-14,52.47,52.84,51.08,51.41,8025517,49.7413273148611,50.0920856740473,48.4236134789996,48.736452015571,8465774.83396164,0.0,1.0
2020-04-15,50.37,51.31,49.75,51.31,7206676,47.7505366275883,48.6416524590342,47.1627793770601,48.6416524590342,7602014.46427878,0.0,1.0
2020-04-16,52.23,52.57,50.8,51.87,8878072,49.5138083791728,49.836126871398,48.1581747206965,49.1725299756403,9365098.66114538,0.0,1.0
2020-04-17,53.2,53.9,52.27,53.64,9367590,50.4333640775798,51.0969609733374,49.5517282017875,50.8504821263418,9881470.274983,0.0,1.0
2020-04-20,50.63,52.49,50.61,52.1,7041189,47.997015474584,49.7602872261685,47.9780555632766,49.390568955675,7427449.30169202,0.0,1.0
2020-04-21,48.33,50.05,48.21,49.9,9359637,45.8166256742375,47.4471780466705,45.7028662063933,47.3049787118653,9873080.99523259,0.0,1.0
2020-04-22,52.11,52.43,49.81,50.1,7790213,49.4000489113287,49.7034074922464,47.2196591109822,47.4945778249389,8217562.70239048,0.0,1.0
2020-04-23,50.9,52.22,50.59,51.75,9048275,48.2529742772333,49.5043284235191,47.9590956519692,49.0587705077962,9544638.53054753,0.0,1.0
2020-04-24,51.74,51.88,49.94,51.22,7665048,49.0492905521425,49.182009931294,47.34289853448,48.5563328581511,8085531.49404679,0.0,1.0
2020-04-27,51.03,52.72,50.65,52.5,6587434,48.3762137007312,49.9783262062032,48.0159753858913,49.7697671818222,6948802.54787115,0.0,1.0
2020-04-28,50.42,52.12,50.26,51.91,7759524,47.7979364058567,49.4095288669823,47.6462571153978,49.210449798255,8185190.18808648,0.0,1.0
2020-04-29,54.34,54.65,51.42,51.83,8946250,51.5140790220994,51.8079576473635,48.7459319712247,49.1346101530256,9437016.71908854,0.0,1.0
2020-04-30,49.68,53.88,49.64,53.45,14456993,47.0964196874843,51.0780010620301,47.0584998648696,50.6703629689218,15250063.9540306,0.0,1.0
2020-05-01,46.89,48.36,46.37,48.08,13583130,44.4515120601075,45.8450655411985,43.9585543661161,45.5796267828954,14328263.2284536,0.0,1.0
2020-05-04,47.58,47.64,46.22,46.56,7798029,45.1056290002114,45.1625087341335,43.8163550313109,44.138673523536,8225807.46669692,0.0,1.0
2020-05-05,48.85,50.75,48.53,48.83,8220563,46.3095833682288,48.1107749424281,46.0062247873111,46.2906234569215,8671520.52215405,0.0,1.0
2020-05-06,50.5,51.16,49.54,49.99,8594562,47.8737760510861,48.499453124229,46.9637003083328,47.3902983127484,9066036.08073137,0.0,1.0
2020-05-07,51.25,51.8,50.91,51.46,6645646,48.5847727251121,49.1061702860646,48.262454232887,48.7838517938394,7010207.89840927,0.0,1.0
2020-05-08,53.81,53.89,52.24,52.41,8089548,51.0116413724543,51.0874810176838,49.5232883348265,49.6844475809391,8533318.3988676,0.0,1.0
2020-05-11,54.01,54.41,53.37,54.13,8211460,51.2012404855279,51.5804387116751,50.5945233236924,51.3149999533721,8661918.15656021,0.0,1.0
2020-05-12,52.33,54.59,52.31,54.4,7479010,49.6086079357096,51.7510779134414,49.5896480244023,51.5709587560215,7889287.96000899,0.0,1.0
2020-05-13,51.49,52.86,50.4,52.5,8696554,48.8122916608005,50.1110455853547,47.7789764945493,49.7697671818222,9173623.08190094,0.0,1.0
2020-05-14,54.43,54.65,49.66,50.75,15838955,51.5993986229825,51.8079576473635,47.077459776177,48.1107749424281,16707836.5961035,0.0,1.0
2020-05-15,52.04,53.47,51.17,53.16,20755933,49.3336892217529,50.6893228802292,48.5089330798827,50.3954442549651,21894546.5129279,0.0,1.0
2020-05-18,54.36,54.65,52.41,53.53,11300624,51.5330389334068,51.8079576473635,49.6844475809391,50.7462026141513,11920545.2143784,0.0,1.0
2020-05-19,55.47,57.0,54.03,54.5,10535645,52.5853140109653,54.0357472259784,51.2202003968353,51.6657583125583,11113601.5661737,0.0,1.0
2020-05-20,56.88,58.16,56.32,56.5,9824053,54.1305467825152,55.3486744175648,53.597615942181,53.7689151408599,10323046.1884138,0.22,1.0
2020-05-21,55.02,56.92,54.85,56.84,7467173,52.3604550628338,54.1686132711105,52.1986724863038,54.0924802939199,7846453.16712732,0.0,1.0
2020-05-22,54.39,55.17,53.72,55.02,7121020,51.7609078674578,52.5032043950662,51.1232941834866,52.3604550628338,7482718.01552971,0.0,1.0
2020-05-26,55.14,56.71,54.96,56.31,7757569,52.4746545286197,53.9687642059852,52.3033553299408,53.5880993200322,8151599.25305851,0.0,1.0
2020-05-27,56.4,56.44,53.32,55.59,9071585,53.6737489193716,53.7118154079669,50.7426292975336,52.9029025253168,9532358.07635831,0.0,1.0
2020-05-28,54.67,56.68,54.35,56.12,7239260,52.0273732876249,53.9402143395387,51.7228413788625,53.4072834992045,7606963.78062463,0.0,1.0
2020-05-29,56.18,56.38,54.46,55.0,10820226,53.4643832320975,53.654715675074,51.8275242224996,52.3414218185361,11369817.8101315,0.0,1.0
2020-06-01,55.69,56.47,55.19,55.63,5377115,52.998068746805,53.7403652744134,52.5222376393638,52.9409690139121,5650234.83743551,0.0,1.0
2020-06-02,55.79,56.22,54.75,56.0,6998693,53.0932349682933,53.5024497206928,52.1035062648155,53.2930840334186,7354177.659417,0.0,1.0
2020-06-03,57.81,58.25,56.41,56.69,8026744,55.0155926423559,55.4343240169042,53.6832655415204,53.9497309616875,8434446.46059764,0.0,1.0
2020-06-04,58.13,59.2,57.1,57.16,7456860,55.3201245511183,56.3384031210425,54.3399124697893,54.3970122026823,7835616.33885073,0.0,1.0
2020-06-05,60.19,61.11,59.62,59.71,8349728,57.2805487137762,58.1560779514681,56.7381012512932,56.8237508506326,8773835.78902641,0.0,1.0
2020-06-08,59.9,60.47,59.09,59.93,5528660,57.0045666714603,57.5470141339433,56.2337202774055,57.0331165379067,5809477.2636137,0.0,1.0
2020-06-09,59.79,60.26,58.93,59.02,6184250,56.8998838278232,57.347165068818,56.0814543230243,56.1671039223637,6498366.65078031,0.0,1.0
2020-06-10,59.86,60.57,59.46,60.2,5319825,56.966500182865,57.6421803554315,56.585835296912,57.290065335925,5590034.90609004,0.0,1.0
2020-06-11,55.41,58.59,55.35,58.26,9386832,52.731603326638,55.7578891699642,52.674503593745,55.443840639053,9863617.41929536,0.0,1.0
2020-06-12,56.55,58.01,54.97,57.51,8534153,53.816498251604,55.2059250853324,52.3128719520897,54.7300939778912,8967628.28926009,0.0,1.0
2020-06-15,57.05,57.23,54.52,54.92,7222230,54.2923293590452,54.4636285577241,51.8846239553926,52.2652888413455,7589068.77572302,0.0,1.0
2020-06-16,58.54,60.13,57.9,58.96,9719139,55.7103060592201,57.2234489808832,55.1012422416953,56.1100041894707,10212803.2909242,0.0,1.0
2020-06-17,60.0,60.43,58.54,58.73,8338141,57.0997328929485,57.508947645348,55.7103060592201,55.8911218800478,8761660.25045947,0.0,1.0
2020-06-18,60.38,60.72,59.57,59.57,5673980,57.4613645346039,57.7849296876639,56.6905181405491,56.6905181405491,5962178.5033261,0.0,1.0
2020-06-19,60.95,62.33,60.41,61.4,10086928,58.0038119970869,59.3171058536247,57.4899144010503,58.432059993784,10599273.4000117,0.0,1.0
2020-06-22,61.27,61.39,59.58,60.52,5379935,58.3083439058493,58.4225433716352,56.7000347626979,57.5945972446874,5653198.07371399,0.0,1.0
2020-06-23,60.84,61.98,60.44,61.93,7264936,57.8991291534498,58.9840240784158,57.5184642674968,58.9364409676717,7633943.9418609,0.0,1.0
2020-06-24,59.97,60.89,59.15,60.33,7937250,57.071183026502,57.9467122641939,56.2908200102984,57.4137814238597,8340406.79126912,0.0,1.0
2020-06-25,59.98,60.07,58.61,59.6,6298882,57.0806996486509,57.1663492479903,55.7769224142619,56.7190680069955,6618821.15470758,0.0,1.0
2020-06-26,58.38,60.14,58.01,59.57,12786506,55.5580401048389,57.2329656030321,55.2059250853324,56.6905181405491,13435971.0830581,0.0,1.0
2020-06-29,59.06,59.07,57.56,58.44,5035850,56.205170410959,56.2146870331078,54.7776770886353,55.6151398377319,5291635.96205393,0.0,1.0
2020-06-30,60.45,60.94,59.07,59.12,6067624,57.5279808896456,57.994295374938,56.2146870331078,56.2622701438519,6375816.86559797,0.0,1.0
2020-07-01,59.68,60.78,59.54,60.43,5306563,56.7952009841861,57.8420294205568,56.6619682741026,57.508947645348,5576099.28923713,0.0,1.0
2020-07-02,61.0,61.65,60.34,60.5,5597211,58.051395107831,58.6699755475046,57.4232980460086,57.5755640003898,5881510.17500597,0.0,1.0
2020-07-06,63.46,63.71,62.29,62.39,7776963,60.3924841564419,60.6303997101625,59.2790393650294,59.3742055865176,8171978.33262762,0.0,1.0
2020-07-07,62.18,63.83,62.03,63.38,5078196,59.1743565213923,60.7445991759484,59.0316071891599,60.3163511792513,5336132.84270946,0.0,1.0
2020-07-08,62.77,63.18,62.02,62.9,4045734,59.735837228173,60.1260187362748,59.0220905670111,59.8595533161077,4251228.99357691,0.0,1.0
2020-07-09,63.49,63.7,62.24,63.08,6156105,60.4210340228884,60.6208830880137,59.2314562542853,60.0308525147865,6468792.08161085,0.0,1.0
2020-07-10,62.59,63.49,62.05,63.28,5899163,59.5645380294941,60.4210340228884,59.0506404334576,60.221184957763,6198799.22492091,0.0,1.0
2020-07-13,61.51,63.78,61.41,63.01,6178740,58.5367428374211,60.6970160652043,58.4415766159328,59.9642361597448,6492576.78131419,0.0,1.0
2020-07-14,62.54,62.63,60.07,60.8,6297457,59.51695491875,59.6026045180894,57.1663492479903,57.8610626648545,6617323.77467324,0.0,1.0
2020-07-15,62.1,62.84,61.3,62.75,5226458,59.0982235442017,59.8024535832147,58.3368937722957,59.7168039838753,5491925.51544714,0.0,1.0
2020-07-16,62.34,62.62,61.5,61.61,3934305,59.3266224757735,59.5930878959406,58.5272262152722,58.6319090589093,4134140.17964963,0.0,1.0
2020-07-17,62.3,62.85,61.95,62.85,4585216,59.2885559871782,59.8119702053636,58.9554742119693,59.8119702053636,4818112.90633857,0.0,1.0
2020-07-20,63.73,63.9,61.88,62.61,4927116,60.6494329544601,60.8112155309902,58.8888578569276,59.5835712737918,5177379.03527931,0.0,1.0
2020-07-21,63.81,64.84,63.26,64.12,5674930,60.7255659316507,61.7057780129797,60.2021517134654,61.0205812182643,5963176.75668233,0.0,1.0
2020-07-22,64.22,64.61,63.52,63.58,5027849,61.1157474397526,61.4868957035567,60.4495838893348,60.5066836222278,5283228.56720849,0.0,1.0
2020-07-23,63.63,65.33,63.2,64.33,5351832,60.5542667329719,62.1720924982721,60.1450519805724,61.2204302833896,5623667.63785081,0.0,1.0
2020-07-24,60.62,61.35,59.62,60.37,11040982,57.6897634661756,58.3844768830399,56.7381012512932,57.451847912455,11601786.6710863,0.0,1.0
2020-07-27,63.01,63.065,61.11,61.63,7194708,59.9642361597448,60.0165775815633,58.1560779514681,58.650942303207,7560148.85059664,0.0,1.0
2020-07-28,62.3,62.95,61.9,62.53,4565741,59.2885559871782,59.9071364268518,58.9078911012252,59.5074382966012,4797648.71253593,0.0,1.0
2020-07-29,63.25,63.66,62.17,62.67,4621405,60.1926350913166,60.5828165994184,59.1648398992435,59.6406710066847,4856140.05445274,0.0,1.0
2020-07-30,64.42,64.43,62.987,63.23,5525019,61.3060798827291,61.3155965048779,59.9423479288025,60.1736018470189,5805651.32627684,0.0,1.0
2020-07-31,64.33,64.79,63.12,64.79,5901236,61.2204302833896,61.6581949022356,60.0689190033818,61.6581949022356,6200977.5188235,0.0,1.0
2020-08-03,65.01,65.59,64.68,64.79,5540739,61.8675605895097,62.4195246741416,61.5535120585985,61.6581949022356,5822169.79233987,0.0,1.0
2020-08-04,64.85,65.2,64.18,65.0,5190185,61.7152946351285,62.0483764103374,61.0776809511573,61.8580439673609,5453810.10072041,0.0,1.0
2020-08-05,64.87,65.25,64.42,64.8726,4574091,61.7343278794262,62.0959595210815,61.3060798827291,61.7368022011849,4806422.83414065,0.0,1.0
2020-08-06,63.61,64.17,62.6,63.87,7395898,60.5352334886743,61.0681643290084,59.574054651643,60.7826656645437,7771557.89558519,0.0,1.0
2020-08-07,63.57,65.01,62.78,63.69,7124232,60.497167000079,61.8675605895097,59.7453538503218,60.6113664658648,7486093.16266675,0.0,1.0
2020-08-10,65.24,65.28,63.62,63.65,7386983,62.0864428989327,62.124509387528,60.5447501108231,60.5732999772695,7762190.07593177,0.0,1.0
2020-08-11,64.46,66.12,64.23,65.32,7608649,61.3441463713243,62.9239056480293,61.1252640619014,62.1625758761233,7995115.15852253,0.0,1.0
2020-08-12,66.5,66.67,64.7,64.99,6177867,63.2855372896846,63.4473198662146,61.5725453028962,61.8485273452121,6491659.43901948,0.0,1.0
2020-08-13,65.07,66.6,64.61,66.36,10684354,61.9246603224027,63.3807035111728,61.4868957035567,63.1523045796011,11227044.4627451,0.0,1.0
2020-08-14,67.62,69.9,66.5,67.39,23421915,64.351398970353,66.521188820285,63.2855372896846,64.13251666093,24611584.4820974,0.0,1.0
2020-08-17,66.94,68.23,66.77,68.1,6875037,63.7042686642329,64.9319129214313,63.5424860877029,64.8081968334966,7224240.79939858,0.0,1.0
2020-08-18,66.43,67.39,66.07,67.39,6166721,63.2189209346428,64.13251666093,62.8763225372851,64.13251666093,6479947.30016843,0.0,1.0
2020-08-19,65.87,66.73,65.69,66.57,4979510,62.8953557815828,63.7165187688632,62.7234844586636,63.5637442596017,5215016.58785506,0.22,1.0
2020-08-20,63.79,64.82,63.28,64.71,8307751,60.9092871611836,61.8927730645544,60.4223184129127,61.7877405894371,8700667.18869317,0.0,1.0
2020-08-21,62.27,63.28,61.92,63.1,11150608,59.4579293231996,60.4223184129127,59.1237350841902,60.2504470899935,11677977.4886825,0.0,1.0
2020-08-24,63.74,63.8,62.68,63.36,8366548,60.8615451270394,60.9188355680125,59.8494140031822,60.4987056675434,8762245.0006297,0.0,1.0
2020-08-25,64.05,64.65,63.43,64.11,5157230,61.1575457387335,61.7304501484641,60.5655445153453,61.2148361797066,5401141.87889647,0.0,1.0
2020-08-26,63.76,64.26,63.49,64.05,5965129,60.8806419406971,61.3580622821392,60.6228349563184,61.1575457387335,6247250.56957317,0.0,1.0
2020-08-27,62.03,64.29,61.29,64.29,8917799,59.2287675593074,61.3867075026257,58.5221854539731,61.3867075026257,9339567.4900055,0.0,1.0
2020-08-28,63.07,63.1,61.97,62.06,5206045,60.221801869507,60.2504470899935,59.1714771183344,59.257412779794,5452265.59081514,0.0,1.0
2020-08-31,61.6,62.61,61.4184,62.44,6454221,58.8181860656672,59.7825751553803,58.6447869976554,59.62025223929,6759474.2407752,0.0,1.0
2020-09-01,61.89,62.1,61.23,61.98,7922675,59.0950898637036,59.2956064071093,58.4648950130001,59.1810255251632,8297378.96804799,0.0,1.0
2020-09-02,65.08,65.3,62.37,62.49,10802478,62.1410316421043,62.3510965923388,59.5534133914881,59.6679942734342,11313382.6340221,0.0,1.0
2020-09-03,61.46,64.37,61.05,64.19,11012979,58.6845083700634,61.4630947572565,58.2930236900809,61.2912234343373,11533839.3068192,0.0,1.0
2020-09-04,60.96,61.83,58.5498,61.21,14688155,58.2070880286213,59.0377994227306,55.9057310147338,58.4457981993424,15382833.2446338,0.0,1.0
2020-09-08,55.63,57.79,55.32,57.07,20934765,53.1177871888485,55.1802430638784,52.8217865771544,54.4927577722018,21924877.4955463,0.0,1.0
2020-09-09,55.2,56.98,54.51,56.61,16267604,52.7072056952083,54.4068221107422,52.0483656240182,54.053531058075,17036982.4951968,0.0,1.0
2020-09-10,55.12,56.25,54.94,55.6,10670524,52.6308184405775,53.7097884122367,52.4589471176584,53.089141968362,11175187.8520388,0.0,1.0
2020-09-11,55.0,56.31,54.675,55.61,9203264,52.5162375586314,53.7670788532098,52.2059143366941,53.0986903751908,9638533.59515482,0.0,1.0
2020-09-14,56.46,57.115,56.12,56.23,8495715,53.9103049556424,54.5357256029315,53.5856591234618,53.690691598579,8897520.97107729,0.0,1.0
2020-09-15,57.2,57.88,56.48,57.23,7209788,54.6168870609767,55.266178725338,53.9294017693001,54.6455322814632,7550775.88255037,0.0,1.0
2020-09-16,56.47,58.195,56.38,57.49,8340864,53.9198533624712,55.5669535404465,53.8339177010117,54.8937908590131,8735346.27243306,0.0,1.0
2020-09-17,56.34,56.63,54.69,54.82,7098656,53.7957240736963,54.0726278717327,52.2202369469373,52.3443662357123,7434387.8798269,0.0,1.0
2020-09-18,56.15,56.8,55.195,56.79,11912995,53.6143043439483,54.234950787823,52.7024314917939,54.2254023809942,12476421.6832649,0.0,1.0
2020-09-21,57.32,57.36,54.15,55.21,8494306,54.7314679429228,54.7696615702382,51.7046229781799,52.7167541020371,8896045.33223486,0.0,1.0
2020-09-22,57.89,58.11,56.71,57.96,7629281,55.2757271321668,55.4857920824013,54.1490151263634,55.3425659799687,7990108.85978891,0.0,1.0
2020-09-23,57.25,58.88,57.01,58.1,8831791,54.6646290951209,56.2210194082222,54.4354673312287,55.4762436755725,9249491.73020419,0.0,1.0
2020-09-24,57.79,58.82,56.76,56.94,6318534,55.1802430638784,56.1637289672491,54.1967571605077,54.3686284834268,6617369.90606027,0.0,1.0
2020-09-25,58.23,58.38,56.65,57.49,6542598,55.6003729643474,55.7435990667801,54.0917246853904,54.8937908590131,6852031.04274665,0.0,1.0
2020-09-28,59.36,59.85,58.25,58.28,8615960,56.6793429360066,57.1472148706199,55.6194697780051,55.6481149984916,9023452.97434802,0.0,1.0
2020-09-29,59.65,60.25,59.15,59.3814,5427837,56.956246734043,57.5291511437735,56.4788263926009,56.6997765266203,5684547.27295928,0.0,1.0
2020-09-30,59.45,60.183,58.99,59.43,9074380,56.7652785974662,57.4651768180203,56.3260518833394,56.7461817838085,9503554.00922986,0.0,1.0
2020-10-01,60.65,61.02,59.51,60.37,7542796,57.9110874169272,58.2643784695944,56.8225690384392,57.6437320257196,7899533.54020914,0.0,1.0
2020-10-02,58.21,59.66,58.19,59.09,7103905,55.5812761506898,56.9657951408719,55.5621793370321,56.4215359516279,7439885.13198015,0.0,1.0
2020-10-05,60.6,60.63,58.76,58.93,6694647,57.863345382783,57.8919906032695,56.1064385262761,56.2687614423664,7011271.22042814,0.0,1.0
2020-10-06,60.4,62.16,60.17,60.33,6947868,57.6723772462062,59.3528968480824,57.4527638891428,57.6055383984043,7276468.34130815,0.0,1.0
2020-10-07,61.12,61.79,60.915,61.5,5335383,58.3598625378828,58.9996057954152,58.1641201978915,58.7227019973788,5587720.64873048,0.0,1.0
2020-10-08,62.6,62.697,61.37,61.7,5411867,59.7730267485514,59.8656462947912,58.5985727086038,58.9136701339556,5667821.96968485,0.0,1.0
2020-10-09,63.29,63.81,63.06,63.29,6367103,60.4318668197415,60.9283839748413,60.2122534626782,60.4318668197415,6668235.98337622,0.0,1.0
2020-10-12,64.68,65.12,63.98,64.06,7021872,61.7590953689506,62.1792252694196,61.0907068909316,61.1670941455624,7353972.37033262,0.0,1.0
2020-10-13,64.69,65.42,64.155,65.24,7189885,61.7686437757794,62.4656774742849,61.2578040104364,62.2938061513657,7529931.56751775,0.0,1.0
2020-10-14,63.98,65.18,63.43,64.9,5824029,61.0907068909316,62.2365157103927,60.5655445153453,61.9691603191851,6099477.22630318,0.0,1.0
2020-10-15,63.51,63.685,62.02,62.4,6397398,60.6419317699761,60.8090288894808,59.2192191524786,59.5820586119746,6699963.78943124,0.0,1.0
2020-10-16,63.0,63.93,62.405,63.76,6841070,60.1549630217051,61.0429648567874,59.586832815389,60.8806419406971,7164619.31569123,0.0,1.0
2020-10-19,62.05,63.62,61.8141,63.17,5757543,59.2478643729651,60.7469642450933,59.0226174558727,60.3172859377954,6029846.7620888,0.0,1.0
2020-10-20,62.26,63.01,62.02,62.67,4479873,59.4483809163708,60.1645114285339,59.2192191524786,59.8398655963533,4691749.18947527,0.0,1.0
2020-10-21,62.11,62.86,61.91,62.4,6188889,59.3051548139382,60.0212853261013,59.1141866773613,59.5820586119746,6481593.32853909,0.0,1.0
2020-10-22,61.7,62.15,60.86,61.73,6014586,58.9136701339556,59.3433484412535,58.1116039603329,58.9423153544422,6299046.64496725,0.0,1.0
2020-10-23,60.95,62.17,60.66,61.7,6520098,58.1975396217925,59.3624452549112,57.9206358237561,58.9136701339556,6828466.90225356,0.0,1.0
2020-10-26,59.51,60.5,58.65,60.325,6715421,56.8225690384392,57.7678613144946,56.0014060511588,57.6007641949899,7033027.72952163,0.0,1.0
2020-10-27,58.83,59.99,58.77,59.78,4626324,56.173277374078,57.2808925662236,56.1159869331049,57.080376022818,4845126.60900208,0.0,1.0
2020-10-28,57.32,58.22,56.87,57.78,8976958,54.7314679429228,55.5908245575186,54.3017896356249,55.1706946570495,9401524.4227802,0.0,1.0
2020-10-29,59.5,60.23,56.95,57.23,6314380,56.8130206316104,57.5100543301158,54.3781768902557,54.6455322814632,6613019.44207768,0.0,1.0
2020-10-30,59.23,59.28,58.26,58.74,7338657,56.5552136472316,56.6029556813759,55.629018184834,56.0873417126184,7685739.75904832,0.0,1.0
2020-11-02,60.33,60.475,59.53,59.95,7475407,57.6055383984043,57.7439902974225,56.8416658520969,57.2426989389083,7828957.36848964,0.0,1.0
2020-11-03,61.83,62.44,60.99,60.99,9967589,59.0377994227306,59.62025223929,58.2357332491079,58.2357332491079,10439007.447705,0.0,1.0
2020-11-04,64.86,65.19,62.13,63.44,9808323,61.9309666918697,62.2460641172215,59.3242516275958,60.5750929221742,10272208.9410485,0.0,1.0
2020-11-05,69.95,70.06,65.91,66.0,13118074,66.7911057677504,66.8961382428676,62.9335494088982,63.0194850703577,13738495.0548769,0.0,1.0
2020-11-06,70.53,70.86,68.35,68.9,8639662,67.3449133638232,67.660010789175,65.2633606751356,65.7885230507219,9048275.963591,0.0,1.0
2020-11-09,71.3,75.93,71.26,73.2,10154563,68.080140689644,72.5010530513979,68.0419470623287,69.894337987124,10634824.4079075,0.0,1.0
2020-11-10,69.39,71.49,69.1,70.95,8206498,66.2563949853352,68.261560419392,65.9794911872988,67.7459464506346,8594625.41458886,0.0,1.0
2020-11-11,71.16,71.7,69.8849,70.2032,8071944,67.9464629940402,68.4620769627977,66.7289456392946,67.0328714286566,8453707.66525967,0.0,1.0
2020-11-12,69.8,71.15,69.43,70.86,8555129,66.6478796653177,67.9369145872114,66.2945886126506,67.660010789175,8959744.96411091,0.0,1.0
2020-11-13,72.81,73.94,71.505,72.27,10182304,69.5219501207992,70.6009200924584,68.2758830296353,69.0063361520417,10663877.4221927,0.0,1.0
2020-11-16,74.48,74.53,72.58,72.97,8104390,71.1165340612158,71.16427609536,69.3023367637358,69.6747246300607,8487688.20314583,0.0,1.0
2020-11-17,74.37,74.57,73.06,73.76,5460128,71.0115015860986,71.2024697226754,69.7606602915203,70.4290487695392,5718365.48009982,0.0,1.0
2020-11-18,75.71,76.67,74.59,74.69,10667679,72.5010530513979,73.4203637227669,71.4285239348008,71.5242854630684,11139837.8795607,0.22,1.0
2020-11-19,77.25,77.51,74.51,75.26,8990081,73.9757805867189,74.2247605602147,71.3519147121868,72.0701261741937,9387988.22725343,0.0,1.0
2020-11-20,76.725,78.57,76.68,77.2,7609745,73.473032563314,75.2398327598512,73.4299398755936,73.9278998225851,7946557.59746777,0.0,1.0
2020-11-23,80.5,80.58,76.9718,76.9718,8809829,77.0880302554158,77.1646394780299,73.7093720150785,73.7093720150785,9199758.14857685,0.0,1.0
2020-11-24,82.95,83.14,79.82,81.0,9518681,79.434187697972,79.6161346016804,76.4368518631962,77.5668378967538,9939984.43028276,0.0,1.0
2020-11-25,81.14,83.02,81.07,82.895,5518508,77.7009040363285,79.5012207677593,77.6338709665411,79.3815188574248,5762760.99581348,0.0,1.0
2020-11-27,82.66,83.53,81.68,81.81,3098229,79.1564792659959,79.989604561924,78.2180162889735,78.3425062757214,3235358.76677142,0.0,1.0
2020-11-30,82.48,82.59,80.7075,82.0,7543095,78.9841085151143,79.0894461962086,77.2867354265711,78.5244531794298,7876957.62218985,0.0,1.0
2020-12-01,84.27,84.62,82.88,83.05,7021837,80.6982398711042,81.0334052200408,79.3671546281846,79.5299492262396,7332628.38117839,0.0,1.0
2020-12-02,85.29,85.59,83.61,83.69,5272794,81.6750074594337,81.9622920442365,80.0662137845381,80.1428230071522,5506171.52356386,0.0,1.0
2020-12-03,86.1,87.03,85.685,85.74,4824985,82.4506758384013,83.3412580512899,82.0532654960908,82.1059343366379,5038542.18629113,0.0,1.0
2020-12-04,88.84,88.92,86.65,86.92,6876859,85.0745417129335,85.1511509355475,82.9773642438731,83.2359203701956,7181233.55423402,0.0,1.0
2020-12-07,89.14,89.46,87.8225,89.27,5524095,85.3618262977362,85.6682631881925,84.1001681628106,85.4863162844841,5768595.28031278,0.0,1.0
2020-12-08,89.75,90.26,89.04,89.23,4702966,85.9459716201686,86.4343554143333,85.2660647694686,85.4480116731771,4911122.54062818,0.0,1.0
2020-12-09,87.82,90.1,87.18,89.565,7017779,84.0977741246039,86.2811369691052,83.4849003436913,85.7688127928735,7328390.77128075,0.0,1.0
2020-12-10,87.89,88.61,86.46,87.0,5731157,84.1648071943913,84.854290197918,82.7954173401646,83.3125295928097,5984821.98820467,0.0,1.0
2020-12-11,88.3,88.59,86.59,87.05,5776367,84.5574294602884,84.8351378922645,82.9199073269125,83.3604103569434,6032033.01419589,0.0,1.0
2020-12-14,88.5,90.52,88.32,88.4993,6425496,84.7489525168236,86.6833353878291,84.5765817659419,84.7482821861257,6709892.91445361,0.0,1.0
2020-12-15,88.47,90.605,87.95,89.9,6180768,84.7202240583433,86.7647326868565,84.2222641113518,86.08961391257,6454333.08324861,0.0,1.0
2020-12-16,88.55,89.25,87.29,88.31,5808136,84.7968332809574,85.4671639788306,83.5902380247857,84.5670056131152,6065208.13219445,0.0,1.0
2020-12-17,87.5,89.24,87.13,89.125,5559640,83.7913372341476,85.4575878260038,83.4370195795575,85.3474620684961,5805713.52669317,0.0,1.0
2020-12-18,86.09,88.15,85.3366,87.66,14603135,82.4410996855745,84.413787167887,81.7196323316064,83.9445556793758,15249479.8946742,0.0,1.0
2020-12-21,86.41,86.53,83.8,84.385,5226564,82.7475365760308,82.8624504099519,80.2481606882465,80.808365628612,5457895.35166442,0.0,1.0
2020-12-22,85.64,86.61,85.54,86.55,3901444,82.0101728083703,82.939059632566,81.9144112801027,82.8816027156055,4074124.62037756,0.0,1.0
2020-12-23,84.03,86.5,83.96,86.3,4586080,80.468412203262,82.8337219514717,80.4013791334747,82.6421988949365,4789063.08510929,0.0,1.0
2020-12-24,85.33,85.39,84.2,84.74,1409156,81.7133120707408,81.7707689877013,80.6312068013169,81.148319053962,1471526.2229966,0.0,1.0
2020-12-28,84.87,86.74,84.56,86.3665,2995539,81.2728090407098,83.0635496193139,80.9759483030803,82.7058803112344,3128123.63606941,0.0,1.0
2020-12-29,84.27,85.1197,83.53,85.02,4518003,80.6982398711042,81.511925576794,79.989604561924,81.4164513331112,4717972.94982055,0.0,1.0
2020-12-30,86.98,87.57,85.16,85.38,6294301,83.2933772871561,83.8583703039349,81.5505174726859,81.7611928348746,6572891.13265937,0.0,1.0
2020-12-31,86.3,87.06,85.17,86.99,5716036,82.6421988949365,83.3699865097702,81.5600936255126,83.3029534399829,5969031.72224552,0.0,1.0
2021-01-04,86.87,89.3,86.15,87.24,8449949,83.1880396060618,85.5150447429644,82.4985566025351,83.5423572606519,8823949.60989694,0.0,1.0
2021-01-05,89.6,89.62,86.4,86.4,6987214,85.8023293277672,85.8214816334207,82.7379604232041,82.7379604232041,7296472.94315817,0.0,1.0
2021-01-06,90.83,91.9,88.28,88.29,9817978,86.9801961254586,88.0048444779219,84.5382771546349,84.5478533074617,10252528.5233173,0.0,1.0
2021-01-07,94.56,95.0599,91.99,92.1265,8784052,90.55210112984,91.0308130096497,88.0910298533628,88.221744339448,9172840.24065878,0.0,1.0
2021-01-08,95.56,97.8,94.8799,96.29,9059720,91.509716412516,93.6547746457102,90.8584422587681,92.2087755688695,9460709.49774673,0.0,1.0
2021-01-11,97.96,98.3,94.18,94.62,8359081,93.8079930909383,94.1335822870481,90.1882073224232,90.6095580468006,8729059.72912345,0.0,1.0
2021-01-12,100.01,100.87,98.2,98.53,7134103,95.7711044204241,96.5946535635254,94.0378207587806,94.3538338020636,7449863.35228941,0.0,1.0
2021-01-13,98.05,100.49,97.96,100.49,5309991,93.8941784663792,96.2307597561085,93.8079930909383,96.2307597561085,5545014.88861131,0.0,1.0
2021-01-14,105.8,106.6,102.7,102.83,11662982,101.315696907118,102.081789133259,98.3470895308224,98.4715795175703,12179193.6814216,0.0,1.0
2021-01-15,103.14,105.42,101.15,105.16,8981236,98.7684402551999,100.951803099701,96.8627858426747,100.702823126205,9378751.74141197,0.0,1.0
2021-01-19,109.22,109.58,104.39,105.1,9362201,104.59074117387,104.935482675633,99.9654593585448,100.645366209245,9776578.51683206,0.0,1.0
2021-01-20,107.84,110.875,105.16,110.11,9925975,103.269232083777,106.175594466699,100.702823126205,105.443018775451,10365305.5455242,0.0,1.0
2021-01-21,107.97,109.28,106.27,109.11,7273779,103.393722070525,104.64819809083,101.765776089976,104.485403492775,7595721.50903235,0.0,1.0
2021-01-22,106.33,109.7536,106.25,108.0532,6207648,101.823233006936,105.101724688706,101.746623784322,103.473395662043,6482402.81071254,0.0,1.0
2021-01-25,108.12,110.1,107.0,107.51,8437795,103.537364362926,105.433442622625,102.464835246329,102.953219040494,8811257.66541792,0.0,1.0
2021-01-26,105.53,108.895,105.27,108.8503,6029762,101.057140780795,104.279516207,100.8081608073,104.236710803864,6296643.45283878,0.0,1.0
2021-01-27,98.58,104.06,98.08,102.1,9782747,94.4017145661974,99.6494463152618,93.9229069248594,97.7725203612168,10215738.174795,0.0,1.0
2021-01-28,101.15,103.35,99.97,101.19,7432989,96.8627858426747,98.9695394645618,95.732799809117,96.9010904539817,7761978.2541786,0.0,1.0
2021-01-29,96.68,100.46,96.07,100.23,7943425,92.5822455291131,96.2020312976283,91.9981002066807,95.9817797826128,8295006.5059559,0.0,1.0
2021-02-01,101.21,102.15,97.68,99.246,9083609,96.9202427596352,97.8204011253507,93.5398608117891,95.0394863444596,9485655.84147388,0.0,1.0
2021-02-02,103.59,103.94,101.77,102.99,5069962,99.199367132404,99.5345324813406,97.4565073179338,98.6247979627985,5294362.03840903,0.0,1.0
2021-02-03,99.87,104.41,99.82,104.32,5399162,95.6370382808494,99.9846116641983,95.5891575167156,99.8984262887575,5638132.65898651,0.0,1.0
2021-02-04,103.24,103.73,100.21,100.21,6356334,98.8642017834675,99.3334332719787,95.9626274769593,95.9626274769593,6637669.7563115,0.0,1.0
2021-02-05,100.71,105.2,100.69,104.855,6349259,96.4414351182972,100.741127737512,96.4222828126437,100.410750464989,6630281.61189904,0.0,1.0
2021-02-08,106.19,106.25,101.76,101.85,6621431,101.689166867362,101.746623784322,97.446931165107,97.5331165405479,6914500.13359953,0.0,1.0
2021-02-09,105.38,107.36,104.7805,106.2067,5763794,100.913498488394,102.809576748092,100.33940812643,101.705159042582,6018903.52448593,0.0,1.0
2021-02-10,105.88,108.2,105.03,106.94,4986338,101.392306129732,103.61397358554,100.578333139457,102.407378329369,5207036.78210535,0.0,1.0
2021-02-11,113.0,114.3,107.29,107.4336,12147082,108.210526942385,109.455426809864,102.742543678305,102.880057232897,12684720.2835527,0.0,1.0
2021-02-12,116.7,117.82,111.69,113.0,8157465,111.753703488286,112.826232604883,106.956050922079,108.210526942385,8518520.06497293,0.0,1.0
2021-02-16,118.35,121.132,117.69,118.51,9260050,113.333768704701,115.997854421106,112.701742618135,113.48698714993,9669906.24264436,0.0,1.0
2021-02-17,115.71,117.06,112.09,116.46,7216045,110.805664358437,112.098444990049,107.33909703515,111.523875820444,7535432.1621052,0.0,1.0
2021-02-18,113.43,115.63,112.44,114.0,8239621,108.622301513936,110.729055135823,107.674262384086,109.168142225061,8604312.34657728,0.0,1.0
2021-02-19,119.46,124.5,118.9,121.61,21054135,114.396721668472,119.223102693159,113.860457110173,116.455594526225,21986005.6338763,0.0,1.0
2021-02-22,115.23,119.8699,114.62,117.97,7798801,110.346009022752,114.789248172841,109.76186370032,112.969874897285,8143981.34729737,0.0,1.0
2021-02-23,116.14,117.8,110.69,112.86,9387863,111.217438929988,112.80708029923,105.998435639403,108.07646080281,9803376.33477025,0.0,1.0
2021-02-24,122.81,123.02,114.42,115.05,10098078,117.815408227625,118.016867683107,109.76662331573,110.371001682178,10526169.5209168,0.22,1.0
2021-02-25,113.93,121.22,113.6,121.17,11301926,109.296551252938,116.290072350401,108.979972108608,116.242105813381,11781052.6903097,0.0,1.0
2021-02-26,118.19,120.25,113.44,116.53,11588920,113.383300207011,115.35952153222,108.826479190146,111.790811177959,12080213.3321156,0.0,1.0
2021-03-01,122.25,122.48,119.46,121.18,7008040,117.278183013005,117.498829083295,114.601650247309,116.251699120785,7305134.40769283,0.0,1.0
2021-03-02,117.5,121.91,117.235,121.84,6505039,112.72136199614,116.952010561272,112.467139349936,116.884857409444,6780809.50198396,0.0,1.0
2021-03-03,115.44,119.85,115.1,118.28,7257143,110.745140670931,114.975789236063,110.418968219197,113.469639973646,7564797.72245123,0.0,1.0
2021-03-04,108.24,116.49,107.13,115.3384,12433371,103.837959340104,111.752437948343,102.773102218268,110.647672667707,12960463.4527928,0.0,1.0
2021-03-05,113.45,114.34,105.65,111.59,9962705,108.836072497549,109.689876856499,101.353292722487,107.051717320419,10385057.6037228,0.0,1.0
2021-03-08,105.68,114.12,105.5,112.8,12091539,101.382072644698,109.478824093613,101.209393111428,108.212507516294,12604140.0435586,0.0,1.0
2021-03-09,114.22,114.95,109.41,110.26,12040811,109.574757167652,110.275068608138,104.960376306363,105.775807435697,12551261.5128661,0.0,1.0
2021-03-10,112.68,116.5,112.58,115.8,8820310,108.097387827447,111.762031255747,108.001454753408,111.090499737472,9194232.63387726,0.0,1.0
2021-03-11,117.19,117.85,115.64,117.26,7715517,112.423969466618,113.057127755277,110.937006819009,112.491122618446,8042603.73939632,0.0,1.0
2021-03-12,114.29,116.45,113.33,114.55,7426014,109.641910319479,111.714064718728,108.720952808702,109.891336311981,7740827.73263406,0.0,1.0
2021-03-15,114.88,115.43,113.1,114.63,7068801,110.207915456311,110.735547363527,108.500306738412,109.968082771213,7368471.27103063,0.0,1.0
2021-03-16,118.5,121.2714,116.92,117.03,10383010,113.680692736533,116.339381950457,112.164950166712,112.270476548155,10823180.7476011,0.0,1.0
2021-03-17,119.9,121.14,114.9,116.19,8342614,115.023755773082,116.213325891169,110.227102071119,111.464638726225,8696285.49230599,0.0,1.0
2021-03-18,114.28,118.78,114.11,117.86,9044761,109.632317012075,113.949305343842,109.469230786209,113.066721062681,9428198.8673664,0.0,1.0
2021-03-19,114.86,117.06,112.14,114.51,13044677,110.188728841503,112.299256470367,107.579349227635,109.852963082366,13597684.7720532,0.0,1.0
2021-03-22,119.33,121.48,116.97,117.6048,11318720,114.476937251058,116.539498342903,112.212916703732,112.821899857733,11798558.6445056,0.0,1.0
2021-03-23,116.38,120.2,115.56,119.9,8263821,111.6469115669,115.3115549952,110.860260359778,115.023755773082,8614152.19178466,0.0,1.0
2021-03-24,121.1,125.8,120.42,122.65,20252469,116.174952661553,120.683807141399,115.522607758086,117.661915309162,21111039.3394777,0.0,1.0
2021-03-25,119.72,120.48,116.22,118.76,10381612,114.851076239812,115.58016760251,111.493418648437,113.930118729035,10821723.4816748,0.0,1.0
2021-03-26,128.64,128.98,119.1722,119.67,14036994,123.408306444114,123.734478895848,114.325554860224,114.803109702792,14632069.4302513,0.0,1.0
2021-03-29,125.71,127.83,123.47,127.04,10539574,120.597467374764,122.631248544396,118.448566516284,121.873377259486,10986382.0226232,0.0,1.0
2021-03-30,126.76,127.9,123.858,124.89,7970891,121.604764652176,122.698401696224,118.820786843556,119.810816167642,8308803.90295562,0.0,1.0
2021-03-31,133.6,135.5,129.0,129.97,18589548,128.166586916462,129.989315323208,123.753665510656,124.684216328837,19377621.5201765,0.0,1.0
2021-04-01,141.52,142.36,137.2009,138.14,15929211,135.764486380372,136.570324202302,131.621040979542,132.521948477845,16604503.8789018,0.0,1.0
2021-04-05,143.05,146.0,141.74,145.5,14377393,137.232262413173,140.062288097331,135.975539143258,139.582622727135,14986899.0897914,0.0,1.0
2021-04-06,139.54,145.3,136.95,143.88,18004754,133.865011514394,139.390756579056,131.380344896777,138.028506927699,18768036.1338471,0.0,1.0
2021-04-07,139.14,141.87,136.82,140.25,13702741,133.481279218237,136.100252139509,131.255631900526,134.546136340073,14283646.3203411,0.0,1.0
2021-04-08,139.35,141.6828,138.21,140.61,10237997,133.68273867372,135.920665424908,132.589101629672,134.891495406615,10672020.1583547,0.0,1.0
2021-04-09,138.91,140.18,137.49,138.32,9637207,133.260633147947,134.478983188246,131.89838349659,132.694628011115,10045760.6477358,0.0,1.0
2021-04-12,135.0,138.73,134.515,137.82,11147473,129.509649953012,133.087953614676,129.044374543921,132.214962640919,11620051.9076841,0.0,1.0
2021-04-13,135.1,136.99,133.2,136.626,8034306,129.605583027051,131.418718126393,127.782854620305,131.06952173689,8374907.27828793,0.0,1.0
2021-04-14,134.14,137.14,133.24,134.67,8134216,128.684625516274,131.562617737452,127.821227849921,129.193070808682,8479052.79952819,0.0,1.0
2021-04-15,134.41,136.14,132.85,136.0,8269392,128.94364481618,130.603286997059,127.447088861167,130.468980693404,8619959.36522906,0.0,1.0
2021-04-16,133.73,134.74,133.01,133.5,7686310,128.291299912713,129.26022396051,127.60058177963,128.070653842423,8012158.55634293,0.0,1.0
2021-04-19,130.89,135.28,128.7,133.3943,12826374,125.566800609998,129.778262560322,123.465866288538,127.969252583163,13370127.1729808,0.0,1.0
2021-04-20,128.59,131.67,128.31,129.3833,7583294,123.360339907095,126.315078587504,123.091727299785,124.121376983448,7904775.36130651,0.0,1.0
2021-04-21,135.05,135.16,129.0,130.14,12108821,129.557616490031,129.663142871475,123.753665510656,124.847302554703,12622154.6857172,0.0,1.0
2021-04-22,131.75,135.74,130.45,134.7686,11483492,126.391825046736,130.219554700902,125.144695084225,129.287660819685,11970315.8842793,0.0,1.0
2021-04-23,134.86,135.17,132.75,133.49,8082300,129.375343649357,129.672736178878,127.351155787128,128.061060535019,8424935.90551647,0.0,1.0
2021-04-26,137.3,138.67,134.2,134.83,7927184,131.716110655915,133.030393770253,128.742185360698,129.346563727145,8263244.01608895,0.0,1.0
2021-04-27,136.78,138.25,135.55,138.15,5767364,131.217258670911,132.627474859288,130.037281860228,132.531541785249,6011861.97540095,0.0,1.0
2021-04-28,135.69,136.915,134.57,136.64,6172656,130.171588163883,131.346768320864,129.097137734643,131.082952367256,6434335.66766906,0.0,1.0
2021-04-29,135.39,137.6,133.09,137.2516,6668375,129.883788941765,132.003909878033,127.677328238862,131.66967904808,6951069.86488356,0.0,1.0
2021-04-30,132.71,134.4,131.4,132.002,8691846,127.312782557512,128.934051508776,126.056059287598,126.633576393314,9060322.61245192,0.0,1.0
2021-05-03,132.85,135.61,131.7,134.25,7750181,127.447088861167,130.094841704651,126.343858509716,128.790151897717,8078737.26305036,0.0,1.0
2021-05-04,128.72,130.68,125.32,129.99,14199065,123.485052903346,125.365341154515,120.223328386011,124.703402943644,14801011.1655423,0.0,1.0
2021-05-05,130.29,132.52,128.76,131.7326,7276634,124.991202165762,127.130509716838,123.523426132961,126.375132691853,7585115.01155638,0.0,1.0
2021-05-06,131.73,131.89,127.76,129.64,7270467,126.372638431928,126.52613135039,122.564095392569,124.367637184507,7578686.57166556,0.0,1.0
2021-05-07,132.95,134.095,131.64,132.55,7524772,127.543021935207,128.641455632956,126.286298665292,127.15928963905,7843772.41671615,0.0,1.0
2021-05-10,124.69,131.915,124.51,131.915,10471528,119.618950019563,126.5501146189,119.446270486293,126.5501146189,10915451.323611,0.0,1.0
2021-05-11,123.55,124.34,117.62,120.0,15287779,118.525312975516,119.283184260426,112.836481684987,115.119688847122,15935879.4170843,0.0,1.0
2021-05-12,114.88,121.01,114.39,119.33,18648177,110.207915456311,116.088612894918,109.737843393519,114.476937251058,19438736.000857,0.0,1.0
2021-05-13,119.92,121.47,117.89,118.49,14228038,115.04294238789,116.529905035499,113.095500984893,113.671099429129,14831212.428548,0.0,1.0
2021-05-14,124.83,125.8,120.26,121.89,12422296,119.753256323218,120.683807141399,115.369114839624,116.932823946464,12948918.9462596,0.0,1.0
2021-05-17,123.57,123.62,120.37,122.0,9378982,118.544499590323,118.592466127343,115.474641221067,117.038350327907,9776588.6206888,0.0,1.0
2021-05-18,121.81,125.388,121.69,125.34,7536657,116.856077487232,120.288562876357,116.740957798385,120.242515000818,7856161.26187624,0.0,1.0
2021-05-19,124.8,125.08,117.79,118.42,10424174,119.724476401006,119.993089008316,112.999567910854,113.603946277301,10866089.828137,0.0,1.0
2021-05-20,130.31,130.67,125.24,126.811,18239815,125.01038878057,125.355747847111,120.146581926779,121.653690519936,19013062.160954,0.0,1.0
2021-05-21,128.66,130.6899,127.02,129.85,14252355,123.427493058922,125.374838528845,121.854190644678,124.569096639989,14856560.3080395,0.0,1.0
2021-05-24,134.58,135.63,129.59,130.19,11405607,129.106731042047,130.114028319459,124.319670647487,124.895269091723,11889129.0769348,0.0,1.0
2021-05-25,137.5,139.15,135.94,136.45,12721008,131.907976803993,133.490872525641,130.411420848981,130.900679526581,13260294.3535334,0.0,1.0
2021-05-26,136.9,138.97,136.21,137.97,10577908,131.562617737452,133.551913710546,130.899519079754,132.590901163157,11007044.6309443,0.24,1.0
2021-05-27,137.82,138.19,135.84,135.936,10623446,132.446749281049,132.802323923583,130.543944437221,130.63620164177,11054430.0684433,0.0,1.0
2021-05-28,138.13,139.46,137.82,139.17,7189587,132.74466317074,134.022809858766,132.446749281049,133.744116220023,7481262.36180696,0.0,1.0
2021-06-01,138.21,142.12,137.26,139.0,8839275,132.821544174531,136.579103234819,131.908582254512,133.580744086967,9197876.78529535,0.0,1.0
2021-06-02,139.01,140.36,136.92,138.05,6401194,133.590354212441,134.887721151415,131.5818379884,132.667782166949,6660884.93578627,0.0,1.0
2021-06-03,136.38,138.03,135.09,137.4,8191949,131.06289121281,132.648561916001,129.823185026679,132.043124011146,8524289.32615218,0.0,1.0
2021-06-04,139.85,140.85,137.62,137.73,6662783,134.397604752247,135.358617299636,132.254546771572,132.360258151784,6933086.37655926,0.0,1.0
2021-06-07,138.97,139.69,138.19,139.455,5943050,133.551913710546,134.243842744665,132.802323923583,134.018004796029,6184154.4276934,0.0,1.0
2021-06-08,135.86,140.75,135.24,140.34,8129234,130.563164688168,135.262516044897,129.967336908788,134.868500900468,8459030.0325348,0.0,1.0
2021-06-09,134.65,137.47,134.57,136.85,6887760,129.400339505828,132.110394889463,129.323458502037,131.514567110083,7167190.49997724,0.0,1.0
2021-06-10,137.16,138.17,135.3,135.87,6162992,131.812480999773,132.783103672635,130.024997661631,130.572774813642,6413019.2854913,0.0,1.0
2021-06-11,136.82,137.15,135.23,136.925,6077741,131.485736733661,131.802870874299,129.957726783314,131.586643051137,6324309.72573406,0.0,1.0
2021-06-14,139.03,139.55,135.75,136.8,6062856,133.609574463389,134.109300988031,130.457453307956,131.466516482713,6308820.85408462,0.0,1.0
2021-06-15,138.64,140.61,138.2,139.13,6059348,133.234779569908,135.127974288262,132.811934049057,133.705675718128,6305170.53754135,0.0,1.0
2021-06-16,136.98,140.29,136.04,139.51,7816850,131.639498741243,134.820450273098,130.736146946698,134.070860486135,8133972.88229365,0.0,1.0
2021-06-17,137.32,138.65,135.05,136.5452,7690332,131.966243007355,133.244389695381,129.784744524784,131.221650485639,8002322.15583453,0.0,1.0
2021-06-18,131.23,136.26,130.63,135.25,13258407,126.113676593761,130.947569707124,125.537069065328,129.976947034261,13796289.1702427,0.0,1.0
2021-06-21,133.05,133.58,130.3171,131.19,5984021,127.862719430007,128.372056080123,125.23636823925,126.075236091865,6226787.58592986,0.0,1.0
2021-06-22,133.44,134.44,131.6,132.815,5680872,128.237514323489,129.198526870877,126.469251236294,127.636881481371,5911340.09169693,0.0,1.0
2021-06-23,135.5,136.21,134.28,134.3,6327397,130.217200171109,130.899519079754,129.044764863295,129.063985114243,6584094.05495896,0.0,1.0
2021-06-24,138.26,138.47,136.71,137.0,6374064,132.8695948019,133.071407436852,131.380025353448,131.658718992191,6632654.29501707,0.0,1.0
2021-06-25,136.19,139.2098,135.38,138.71,7276730,130.880298828806,133.782364519409,130.101878665422,133.302050448225,7571940.6783772,0.0,1.0
2021-06-28,140.99,141.42,137.93,138.78,6984420,135.49315905627,135.906394451647,132.552460661262,133.369321326542,7267771.91305313,0.0,1.0
2021-06-29,141.92,142.79,140.39,140.45,5340517,136.386900725341,137.222981641569,134.916551527837,134.97421228068,5557177.18203986,0.0,1.0
2021-06-30,142.4,142.64,140.07,141.99,5963392,136.848186748087,137.078829759461,134.609027512673,136.454171603658,6205321.68514005,0.0,1.0
2021-07-01,137.95,142.19,137.59,141.7,7693501,132.57168091221,136.646374113136,132.22571639515,136.175477964916,8005619.71943928,0.0,1.0
2021-07-02,138.16,140.52,137.52,139.93,5299709,132.773493547161,135.041483158998,132.158445516833,134.474485756038,5514713.63657326,0.0,1.0
2021-07-06,136.78,141.1099,134.82,139.28,7432643,131.447296231765,135.608384460702,129.563711638884,133.849827600236,7734178.9347077,0.0,1.0
2021-07-07,134.87,138.7398,134.02,138.51,5956786,129.611762266254,133.330688622137,128.794901600974,133.109847938747,6198447.68540095,0.0,1.0
2021-07-08,132.53,134.39,129.7201,131.64,7770901,127.362992905365,129.150476243508,124.662643748459,126.50769173819,8086159.77087814,0.0,1.0
2021-07-09,134.9,135.38,132.085,133.415,5762884,129.640592642676,130.101878665422,126.935342321778,128.213489009804,5996679.24800959,0.0,1.0
2021-07-12,136.8,137.03,134.67,135.99,5459591,131.466516482713,131.687549368613,129.419559756776,130.688096319329,5681081.91182056,0.0,1.0
2021-07-13,136.29,136.97,134.7506,136.0,4950627,130.976400083545,131.629888615769,129.497017368096,130.697706444803,5151469.68003106,0.0,1.0
2021-07-14,135.65,139.88,135.41,138.19,5982313,130.361352053217,134.426435128669,130.130709041844,132.802323923583,6225010.29383865,0.0,1.0
2021-07-15,133.2,135.93,131.6,134.975,7057928,128.006871312116,130.630435566485,126.469251236294,129.71266858373,7344262.0693989,0.0,1.0
2021-07-16,128.18,134.59,127.92,134.0,8190558,123.182588324226,129.342678752985,122.932725061906,128.775681350026,8522841.89447841,0.0,1.0
2021-07-19,128.62,128.72,123.88,125.19,8933965,123.605433845077,123.701535099816,119.050234370457,120.309160807536,9296408.27716545,0.0,1.0
2021-07-20,131.97,133.1164,127.8,129.1954,7417625,126.824825878828,127.926530663154,122.817403556219,124.158400464845,7718551.66736261,0.0,1.0
2021-07-21,138.0,138.27,132.53,132.825,6434062,132.619731539579,132.879204927374,127.362992905365,127.646491606845,6695086.36228098,0.0,1.0
2021-07-22,137.18,138.75,136.37,137.0,5563982,131.831701250721,133.34049095012,131.053281087336,131.658718992191,5789707.96491808,0.0,1.0
2021-07-23,138.43,139.0,136.53,137.9489,4345643,133.032966934956,133.580744086967,131.207043094918,132.570623798408,4521941.99941527,0.0,1.0
2021-07-26,138.48,139.88,137.44,138.23,4638462,133.081017562325,134.426435128669,132.081564513042,132.840764425478,4826640.4144316,0.0,1.0
2021-07-27,134.9,137.63,131.58,137.63,6344109,129.640592642676,132.264156897045,126.450030985347,132.264156897045,6601484.04642725,0.0,1.0
2021-07-28,137.21,137.88,135.0,135.625,5041918,131.860531627142,132.504410033893,129.736693897414,130.337326739532,5246464.27739413,0.0,1.0
2021-07-29,137.5,137.86,133.51,135.41,5357472,132.139225265885,132.485189782945,128.304785201806,130.130709041844,5574820.03180917,0.0,1.0
2021-07-30,139.93,141.4,136.47,136.5,8556354,134.474485756038,135.887174200699,131.149382342075,131.178212718497,8903477.92362716,0.0,1.0
2021-08-02,142.01,145.25,140.89,141.04,10230557,136.473391854606,139.587072508144,135.397057801531,135.541209683639,10645601.8995835,0.0,1.0
2021-08-03,142.16,143.3599,140.24,142.54,5589581,136.617543736714,137.770662692325,134.772399645729,136.982728504722,5816345.49433389,0.0,1.0
2021-08-04,142.76,144.7,141.81,143.0,5434554,137.194151265147,139.05851560708,136.281189345128,137.42479427652,5655029.18226146,0.0,1.0
2021-08-05,142.27,143.88,141.16,143.43,4282236,136.723255116927,138.270485318222,135.656531189326,137.838029671897,4455962.63195297,0.0,1.0
2021-08-06,142.65,143.16,141.5903,141.715,3843579,137.088439884935,137.578556284103,136.070054888467,136.189893153127,3999509.69469201,0.0,1.0
2021-08-09,142.0,143.69,141.451,143.488,4026620,136.463781729132,138.087892934218,135.936185840616,137.893768399646,4189976.51065343,0.0,1.0
2021-08-10,138.06,143.0,135.3,142.905,6403937,132.677392292422,137.42479427652,130.024997661631,137.333498084519,6663739.2169374,0.0,1.0
2021-08-11,134.82,138.59,132.6,138.51,9630550,129.563711638884,133.186728942538,127.430263783683,133.109847938747,10021253.1315777,0.0,1.0
2021-08-12,129.22,132.02,127.69,132.0,12976055,124.18204137351,126.872876506197,122.711692176006,126.85365625525,13502482.3924152,0.0,1.0
2021-08-13,129.9,130.44,128.58,129.13,8698828,124.835529905734,125.354476681324,123.566993343182,124.095550244245,9051731.9712847,0.0,1.0
2021-08-16,131.69,132.05,129.1,129.425,10413764,126.555742365559,126.901706882619,124.066719867824,124.379048945725,10836241.4500222,0.0,1.0
2021-08-17,128.8,130.839,126.71,130.05,8208439,123.778416103607,125.737920687732,121.769899879566,124.979681787843,8541448.31127138,0.0,1.0
2021-08-18,127.37,131.64,127.18,128.81,6768795,122.404168160842,126.50769173819,122.221575776838,123.788026229081,7043399.19223278,0.0,1.0
2021-08-19,129.2,129.99,125.28,126.2225,9020165,124.162821122562,124.922021034999,120.395651936801,121.301406262714,9386105.3370366,0.0,1.0
2021-08-20,127.2,131.99,125.25,130.38,13707595,122.240796027786,126.844046129776,120.366821560379,125.296815928481,14263700.3411175,0.0,1.0
2021-08-23,131.49,131.5,127.8,128.31,7710683,126.363539856082,126.373149981555,122.817403556219,123.307519955387,8023498.77840338,0.0,1.0
2021-08-24,131.44,133.38,130.62,131.8,6356617,126.315489228712,128.179853570645,125.527458939854,126.661453745772,6614499.48523086,0.0,1.0
2021-08-25,132.82,134.2,131.44,131.54,6735147,127.872329555481,129.200923252112,126.54373585885,126.640010764403,6995745.11272096,0.24,1.0
2021-08-26,132.49,133.83,131.59,132.78,3958702,127.554622367156,128.844706101566,126.688148217179,127.83381959326,4111873.15870295,0.0,1.0
2021-08-27,136.55,137.15,132.86,133.01,8413906,131.463383532608,132.041032965926,127.910839517702,128.055251876032,8739459.10585075,0.0,1.0
2021-08-30,136.05,137.89,135.38,137.5743,4617683,130.982009004843,132.753467267018,130.336967137638,132.449527390187,4796351.62815965,0.0,1.0
2021-08-31,135.13,136.6,133.55,136.45,5586023,130.096279873755,131.511520985384,128.575136366018,131.367108627055,5802158.89895156,0.0,1.0
2021-09-01,133.46,136.04,133.24,135.68,6260260,128.48848895102,130.972381514287,128.276684158804,130.625791854297,6502483.65764883,0.0,1.0
2021-09-02,134.45,135.95,133.88,134.73,5146558,129.441610515995,130.88573409929,128.892843554343,129.711180251543,5345690.00139639,0.0,1.0
2021-09-03,135.83,136.43,133.345,133.8422,4838166,130.770204212626,131.347853645944,128.377772809634,128.856451640044,5025365.61548437,0.0,1.0
2021-09-07,136.49,137.17,133.75,136.6465,5551225,131.405618589276,132.060287947036,128.767686177124,131.556288816466,5766014.4854098,0.0,1.0
2021-09-08,133.56,135.94,131.75,135.695,7440648,128.584763856573,130.876106608734,126.842188066064,130.64023309013,7728543.54648488,0.0,1.0
2021-09-09,135.0,135.85,132.915,133.03,6808623,129.971122496536,130.789459193737,127.963790715757,128.074506857142,7072064.06580429,0.0,1.0
2021-09-10,136.84,140.8,136.61,138.28,9054701,131.742580758711,135.55506701861,131.521148475939,133.128939398674,9405047.91772172,0.0,1.0
2021-09-13,139.44,141.3,137.56,138.72,8507585,134.245728303089,136.036441546375,132.435760078693,133.552548983108,8836762.75882443,0.0,1.0
2021-09-14,140.14,141.8,137.91,138.1144,8073185,134.91965264196,136.51781607414,132.772722248128,132.969508155079,8385554.83760668,0.0,1.0
2021-09-15,141.23,141.34,137.44,139.99,6103225,135.969049112488,136.074951508596,132.320230192029,134.775240283631,6339372.61734394,0.0,1.0
2021-09-16,144.09,144.63,139.17,140.36,8467332,138.722511411303,139.242395901289,133.985786058096,135.131457434177,8794952.27896076,0.0,1.0
2021-09-17,140.8,143.0,139.38,143.0,10884350,135.55506701861,137.673114940776,134.187963359757,137.673114940776,11305490.1871695,0.0,1.0
2021-09-20,135.53,136.69,133.55,136.56,8822525,130.481379495967,131.598168400382,128.575136366018,131.473011023163,9163888.50170731,0.0,1.0
2021-09-21,135.18,137.24,133.45,137.13,5782242,130.144417326532,132.127680380923,128.478861460465,132.021777984815,6005970.05708557,0.0,1.0
2021-09-22,138.1,138.8,135.55,136.19,6344254,132.955644568679,133.62956890755,130.500634477078,131.116793872617,6589727.57600693,0.0,1.0
2021-09-23,141.11,142.15,138.71,139.33,5620713,135.853519225824,136.854778243575,133.542921492552,134.139825906981,5838191.13372835,0.0,1.0
2021-09-24,141.92,142.37,139.16,139.41,3729874,136.633345960803,137.066583035792,133.976158567541,134.216845831423,3874191.28440181,0.0,1.0
2021-09-27,142.74,143.27,139.54,139.6,5248647,137.422800186338,137.933057185769,134.342003208642,134.399768151974,5451729.05634389,0.0,1.0
2021-09-28,132.89,139.58,132.5339,137.61,12873859,127.939721989368,134.380513170863,127.596887050694,132.483897531469,13371977.8025793,0.0,1.0
2021-09-29,128.27,134.04,128.04,132.8,10730145,123.49182135282,129.046883403228,123.270389070048,127.853074574371,11145318.6459831,0.0,1.0
2021-09-30,128.73,130.85,128.51,129.38,7337925,123.934685918364,125.975713916087,123.722881126147,124.560472804458,7621845.96063944,0.0,1.0
2021-10-01,129.13,129.6,126.42,129.26,6459247,124.319785540576,124.772277596675,121.71073560009,124.444942917795,6709169.91598066,0.0,1.0
2021-10-04,125.2,127.82,123.17,127.66,9549504,120.536181752343,123.058584277832,118.581801169618,122.904544428947,9918995.96800327,0.0,1.0
2021-10-05,128.07,129.2,125.4,127.475,7330385,123.299271541714,124.387177974463,120.728731563449,122.726435853674,7614014.22093876,0.0,1.0
2021-10-06,126.52,128.18,125.72,126.3,7388749,121.807010505643,123.405173937822,121.036811261219,121.595205713426,7674636.45646809,0.0,1.0
2021-10-07,127.88,129.95,127.46,128.65,5761349,123.116349221163,125.10923976611,122.711994617841,123.857665993922,5984268.65953035,0.0,1.0
2021-10-08,126.22,128.785,125.87,128.3,6300519,121.518185788984,123.987637116418,121.181223619548,123.520703824486,6544300.36966609,0.0,1.0
2021-10-11,127.5,129.2,125.655,125.7,5471984,122.750504580062,124.387177974463,120.974232572609,121.017556280108,5683707.47140148,0.0,1.0
2021-10-12,126.76,128.83,124.9365,128.7579,7637895,122.03807027897,124.030960823917,120.282497376211,123.961546617013,7933422.4802704,0.0,1.0
2021-10-13,128.21,129.4799,127.5,128.784,4955229,123.434056409488,124.656651435106,122.750504580062,123.986674367362,5146958.04845287,0.0,1.0
2021-10-14,132.07,132.25,129.65,131.62,7952328,127.150267763834,127.323562593829,124.820415049451,126.717030688845,8260021.60617338,0.0,1.0
2021-10-15,131.59,132.91,131.245,132.26,4826621,126.688148217179,127.958976970479,126.355999793022,127.333190084384,5013373.91325036,0.0,1.0
2021-10-18,133.28,133.4,129.8444,130.36,4208459,128.315194121025,128.430724007689,125.007573465846,125.503966878878,4371293.82348098,0.0,1.0
2021-10-19,134.6,135.34,132.61,133.33,3694274,129.586022874324,130.298457175417,127.67015225382,128.363331573801,3837213.83966113,0.0,1.0
2021-10-20,133.98,135.2,133.35,133.97,4618970,128.989118459896,130.163672307642,128.382586554912,128.979490969341,4797688.42510856,0.0,1.0
2021-10-21,133.34,133.51,130.51,131.66,5611026,128.372959064357,128.536626403797,125.648379237207,126.755540651066,5828129.32172826,0.0,1.0
2021-10-22,135.93,141.56,134.51,135.2135,10744920,130.866479118179,136.286756300812,129.499375459327,130.176669419892,11160665.3242428,0.0,1.0
2021-10-25,135.76,137.92,135.3,136.25,4005556,130.702811778739,132.782349738684,130.259947213195,131.174558815949,4160540.04622766,0.0,1.0
2021-10-26,132.0,137.4,131.68,137.28,7864617,127.082875329947,132.281720229808,126.774795632177,132.166190343145,8168916.86865512,0.0,1.0
2021-10-27,132.16,134.28,131.41,133.28,7837614,127.236915178831,129.277943176555,126.514853387184,128.315194121025,8140869.06134246,0.0,1.0
2021-10-28,136.02,137.85,134.52,134.57,6391690,130.953126533177,132.714957304797,129.509002949882,129.557140402658,6638998.98243161,0.0,1.0
2021-10-29,136.65,137.26,134.55,134.79,5715324,131.559658438161,132.146935362034,129.537885421548,129.768945194875,5936462.84789577,0.0,1.0
2021-11-01,139.51,139.67,136.4183,136.98,5196975,134.313120736976,134.467160585861,131.336589481994,131.877365626486,5398057.74947199,0.0,1.0
2021-11-02,141.21,141.47,138.89,139.5,4809218,135.949794131377,136.200108885815,133.716216322548,134.303493246421,4995297.5517104,0.0,1.0
2021-11-03,142.75,143.35,139.88,141.44,4117529,137.432427676893,138.010077110211,134.669337887522,136.171226414149,4276845.53555205,0.0,1.0
2021-11-04,150.13,150.49,142.495,143.27,9272779,144.537515706704,144.884105366694,137.186926667733,137.933057185769,9631563.85014185,0.0,1.0
2021-11-05,153.29,153.73,148.79,150.27,7706838,147.579802722178,148.003412306611,143.247431972294,144.672300574478,8005033.04130291,0.0,1.0
2021-11-08,152.96,154.89,151.23,154.86,5878508,147.262095533853,149.120201211026,145.596539667787,149.09131873936,6105960.80695657,0.0,1.0
2021-11-09,156.29,156.68,151.42,152.98,6795633,150.468049888768,150.843522020425,145.779461988337,147.281350514964,7058571.45324299,0.0,1.0
2021-11-10,150.4,155.0,150.27,153.25,7149511,144.797457951697,149.226103607134,144.672300574478,147.541292759957,7426141.79565711,0.0,1.0
2021-11-11,153.9,154.18,151.3,152.23,5060974,148.167079646051,148.4366493816,145.663932101674,146.559288723316,5256794.56233218,0.0,1.0
2021-11-12,156.82,157.41,154.1055,154.67,5724401,150.978306888199,151.546328830961,148.364924576963,148.908396418809,5945891.05761238,0.0,1.0
2021-11-15,156.27,158.14,155.2,156.9628,7304258,150.448794907657,152.249135641498,149.41865341824,151.115787453328,7586876.30805282,0.0,1.0
2021-11-16,157.86,159.0,153.55,155.38,6200679,151.97956590595,153.077099829254,147.830117476616,149.591948248236,6440597.3336293,0.0,1.0
2021-11-17,155.98,158.51,155.89,157.91,5759230,150.169597681554,152.605352792044,150.082950266556,152.027703358726,5982067.67061443,0.0,1.0
2021-11-18,158.74,158.98,154.735,158.5,9929525,152.826785074816,153.057844848143,148.970975107419,152.595725301489,10313720.8423796,0.0,1.0
2021-11-19,150.03,156.45,149.74,150.9741,16035796,144.441240801151,150.622089737653,144.162043575047,145.350172184476,16656257.3163719,0.0,1.0
2021-11-22,147.55,152.98,147.36,151.0,9032808,142.053623143437,147.281350514964,141.870700822886,145.375107385015,9382307.82789841,0.0,1.0
2021-11-23,148.92,149.95,145.1,148.71,7256353,143.372589349513,144.364220876708,139.694887957388,143.170412047851,7537117.7549544,0.0,1.0
2021-11-24,149.01,149.13,145.81,148.39,6185926,143.690296537837,143.806012500421,140.604537535616,143.092430731157,6414941.4084985,0.24,1.0
2021-11-26,143.29,147.18,142.22,145.61,7334135,138.174502321366,141.925628108442,137.142701654998,140.411677597977,7605659.41251447,0.0,1.0
2021-11-29,151.22,151.56,145.5,146.77,9932305,145.821398848747,146.149260742733,140.305604632275,141.530265236282,10300018.8858283,0.0,1.0
2021-11-30,147.19,151.98,146.46,151.11,13505830,141.935271105324,146.554266611775,141.231332332942,145.715325883045,14005842.9608018,0.0,1.0
2021-12-01,151.67,156.58,149.84,151.25,14374515,146.255333708434,150.990045177468,144.490665279039,145.850327839393,14906688.4247537,0.0,1.0
2021-12-02,146.49,149.9,143.74,148.0,9573216,141.260261323588,144.54852326033,138.608437181053,142.716353852761,9927635.68961221,0.0,1.0
2021-12-03,145.83,150.74,143.33,148.515,7767972,140.623823529379,145.358534998414,138.213074308894,143.212968192181,8055557.92986482,0.0,1.0
2021-12-06,147.38,148.3614,141.02,145.7815,8579707,142.118488046081,143.064851760075,135.985542029165,140.577054994502,8897344.99039985,0.0,1.0
2021-12-07,156.89,157.9967,150.129,151.0,10514907,151.288978080809,152.356168545733,144.769347888927,145.609252917344,10904189.9823584,0.0,1.0
2021-12-08,157.29,157.86,155.15,156.86,6582440,151.674697956086,152.224348778357,149.611096623351,151.260049090163,6826135.15340418,0.0,1.0
2021-12-09,152.65,158.3425,152.38,155.84,5420003,147.200347402865,152.689623377911,146.939986487052,150.276463408205,5620662.40024306,0.0,1.0
2021-12-10,152.73,156.89,150.6455,156.11,5291917,147.27749137792,151.288978080809,145.267408677879,150.536824324017,5487834.39918893,0.0,1.0
2021-12-13,147.1,154.47,146.72,154.09,6202464,141.848484133386,148.955372835378,141.482050251872,148.588938953865,6432091.67848455,0.0,1.0
2021-12-14,147.73,148.2,144.53,144.98,5691461,142.455992936949,142.9092137904,139.370233934727,139.804168794414,5902170.32078207,0.0,1.0
2021-12-15,153.66,153.89,145.1601,147.95,6882971,148.174290087941,148.396079016226,139.977839168258,142.668138868351,7137792.41481296,0.0,1.0
2021-12-16,146.7,155.35,146.26,154.4,7155857,141.462764258108,149.803956560989,141.038472395303,148.887871857205,7420781.20278095,0.0,1.0
2021-12-17,146.15,148.98,144.22,145.29,9357198,140.932399429602,143.661367547192,139.071301031387,140.103101697754,9703620.26925622,0.0,1.0
2021-12-20,145.01,146.78,143.25,143.8,4653367,139.83309778506,141.539908233164,138.135930333838,138.666295162345,4825643.99529519,0.0,1.0
2021-12-21,151.42,151.52,147.02,149.36,5986903,146.014258786386,146.110688755205,141.771340158331,144.027801428705,6208550.17718669,0.0,1.0
2021-12-22,152.32,152.44,148.92,149.9737,4293732,146.882128505761,146.997844468344,143.6035095659,144.61959214735,4452694.58506212,0.0,1.0
2021-12-23,155.49,156.54,153.0,153.07,4625522,149.938958517337,150.951473189941,147.537852293733,147.605353271906,4796768.11745253,0.0,1.0
2021-12-27,162.72,162.81,156.185,156.185,6421440,156.910845262982,156.997632234919,150.609146800632,150.609146800632,6659174.60994335,0.0,1.0
2021-12-28,159.64,162.9917,158.75,162.85,5836693,153.940802223343,157.172845488264,153.08257550085,157.036204222447,6052779.10120381,0.0,1.0
2021-12-29,160.98,163.02,159.55,159.9,4654409,155.232963805524,157.20013516944,153.854015251406,154.191520142274,4826724.57222863,0.0,1.0
2021-12-30,157.98,160.92,157.63,160.68,4171379,152.340064740941,155.175105824232,152.002559850073,154.943673899065,4325811.83118598,0.0,1.0
2021-12-31,157.36,159.67,157.04,158.14,3586896,151.74219893426,153.969731213989,151.433623034038,152.494352691052,3719690.09625683,0.0,1.0
2022-01-03,159.93,160.7781,156.7,157.74,5368311,154.220449132919,155.038271698477,151.105761140052,152.108632815774,5567056.65855008,0.0,1.0
2022-01-04,158.36,161.84,154.51,159.99,6946961,152.706498622454,156.062261537371,148.993944822906,154.278307114211,7204151.45317357,0.0,1.0
2022-01-05,153.74,158.89,153.5,158.04,6840088,148.251434062997,153.217577457197,148.02000213783,152.397922722232,7093321.79999785,0.0,1.0
2022-01-06,156.34,157.4,151.84,153.28,6576027,150.758613252302,151.780770921788,146.419264655427,147.807856206427,6819484.73125997,0.0,1.0
2022-01-07,150.81,157.38,150.64,155.1001,6335715,145.426035976587,151.761484928024,145.262105029594,149.56297806891,6570275.89821557,0.0,1.0
2022-01-10,149.59,149.9,143.27,147.72,9683912,144.24959035699,144.54852326033,138.155216327602,142.446349940067,10042429.8779286,0.0,1.0
2022-01-11,152.45,152.66,146.2727,148.38,6748453,147.007487465226,147.209990399747,141.050719001343,143.082787734275,6998294.28819643,0.0,1.0
2022-01-12,159.55,159.75,154.62,154.73,10379777,153.854015251406,154.046875189045,149.100017788608,149.206090754309,10764057.1982723,0.0,1.0
2022-01-13,157.18,166.53,156.5,164.0,12553623,151.568624990385,160.584827075002,150.912901202413,158.14514886387,13018383.3446082,0.0,1.0
2022-01-14,167.0,167.06,155.6,155.78,11437325,161.038047928453,161.095905909745,150.045031483038,150.218605426913,11860757.7499238,0.0,1.0
2022-01-18,152.36,165.89,151.52,165.36,12379005,146.920700493288,159.967675274558,146.110688755205,159.456596439815,12837300.6354279,0.0,1.0
2022-01-19,143.07,155.82,142.92,154.4253,12845589,137.962356389963,150.257177414441,137.817711436734,148.912268639316,13321158.5125093,0.0,1.0
2022-01-20,139.15,147.315,138.56,145.69,10573814,134.182301612241,142.055808566348,133.613364796207,140.488821573032,10965277.8378469,0.0,1.0
2022-01-21,135.06,141.9,134.65,137.522,12408153,130.238315887526,136.834125754776,129.842953015367,132.612421719861,12867527.7529484,0.0,1.0
2022-01-24,139.29,139.44,129.69,131.51,13211321,134.317303568588,134.461948521818,125.060026561923,126.815051994437,13700430.6459317,0.0,1.0
2022-01-25,132.99,136.41,131.37,134.8,11799977,128.242215532964,131.540120466589,126.680050038089,129.987597968596,12236835.8555582,0.0,1.0
2022-01-26,135.58,141.58,132.84,137.71,11852588,130.739751725388,136.525549854554,128.097570579735,132.793710061241,12291394.6204775,0.0,1.0
2022-01-27,130.15,135.45,129.3,134.24,13544868,125.503604418492,130.614392765922,124.683949683527,129.447590143207,14046326.2259921,0.0,1.0
2022-01-28,132.45,132.5,123.851,129.605,13292904,127.721493701339,127.769708685749,119.429480682556,124.978061088426,13785034.0124979,0.0,1.0
2022-01-31,138.18,138.37,131.63,132.92,8588889,133.246930914693,133.43014785545,126.93076795702,128.174714554791,8906866.92648717,0.0,1.0
2022-02-01,138.61,139.28,133.37,138.23,8151371,133.661579780616,134.307660571707,128.608649414478,133.295145899102,8453151.1311215,0.0,1.0
2022-02-02,140.76,141.398,137.21,140.695,8134117,135.734824110234,136.350047311302,132.311560217144,135.672144630502,8435258.35337693,0.0,1.0
2022-02-03,136.51,141.22,135.1,138.19,10040639,131.636550435408,136.178401966804,130.276887875054,133.256573911575,10412363.6281593,0.0,1.0
2022-02-04,135.57,136.745,131.941,134.34,8514352,130.730108728506,131.863160862134,127.230665160048,129.544020112027,8829570.41699686,0.0,1.0
2022-02-07,136.13,138.29,135.2,135.76,7242186,131.270116553894,133.353003880394,130.373317843874,130.913325669262,7510306.27580223,0.0,1.0
2022-02-08,138.75,139.2,133.5,134.84,6644120,133.796581736964,134.230516596651,128.734008373943,130.026169956124,6890098.67092378,0.0,1.0
2022-02-09,144.2,144.98,139.49,141.66,7652648,139.052015037623,139.804168794414,134.510163506227,136.602693829609,7935964.40369041,0.0,1.0
2022-02-10,139.77,145.16,139.01,139.79,8525688,134.780167418922,139.977742738289,134.047299655894,134.799453412686,8841326.09849173,0.0,1.0
2022-02-11,132.49,140.56,131.2809,139.5536,9473100,127.760065688867,135.541964172595,126.594130935871,134.571492966397,9823813.19415186,0.0,1.0
2022-02-14,131.86,134.4,129.69,132.37,9529272,127.152556885305,129.601878093318,125.060026561923,127.644349726284,9882064.79444549,0.0,1.0
2022-02-15,139.84,140.38,134.29,134.6878,9069484,134.847668397095,135.36839022872,129.495805127617,129.879403543581,9405254.51893777,0.0,1.0
2022-02-16,140.96,141.71,136.9,138.48,7990701,135.927684047873,136.650908814019,132.012627313804,133.536220821151,8286532.80492368,0.0,1.0
2022-02-17,136.47,143.79,134.75,142.83,11879796,131.59797844788,138.656652165463,129.939382984186,137.730924464796,12319609.9153005,0.0,1.0
2022-02-18,133.35,137.03,130.93,136.99,8151340,128.589363420714,132.137986273269,126.255758175284,132.099414285742,8453118.9834392,0.0,1.0
2022-02-22,130.26,135.16,128.495,129.94,7652071,125.84110930936,130.574883573262,124.135984497975,125.531964867636,7920772.26536227,0.24,1.0
2022-02-23,127.86,134.2199,127.62,131.96,8413757,123.522525996429,129.666675168059,123.290667665136,127.48343915602,8709204.74902773,0.0,1.0
2022-02-24,133.42,133.63,122.68,123.08,8500945,128.893910671387,129.096786711268,118.518250346018,118.904680898173,8799454.34188598,0.0,1.0
2022-02-25,135.72,136.1399,131.74,133.36,7784465,131.11588634628,131.521541818405,127.270902352335,128.835946088564,8057815.25977516,0.0,1.0
2022-02-28,134.2,137.0595,132.03,133.82,7428101,129.64745024809,132.40994565781,127.551064502647,129.280341223542,7688937.59416364,0.0,1.0
2022-03-01,129.61,135.06,128.09,133.735,9212451,125.213159662108,130.478275935223,123.744723563918,129.198224731209,9535944.7627719,0.0,1.0
2022-03-02,133.18,134.47,129.65,130.0,7008727,128.662052340094,129.908290870794,125.251802717324,125.589929450459,7254837.34234764,0.0,1.0
2022-03-03,130.64,135.117,129.57,135.117,5449674,126.208218333908,130.533342288906,125.174516606892,130.533342288906,5641038.44233354,0.0,1.0
2022-03-04,125.74,129.555,124.12,128.38,7098065,121.474444070006,125.160025461187,119.909400333777,124.024885714231,7347312.43211654,0.0,1.0
2022-03-07,119.22,128.05,119.11,127.56,9207137,115.175626069875,123.706080508703,115.069357668032,123.232703082312,9530444.16250067,0.0,1.0
2022-03-08,124.15,127.87,118.17,119.79,10525001,119.938382625189,123.532186760233,114.161245870468,115.726289606696,10894584.748849,0.0,1.0
2022-03-09,128.62,129.84,126.2,127.7,7623175,124.256744045524,125.435357229597,121.918839204984,123.367953775567,7890861.58688318,0.0,1.0
2022-03-10,124.97,126.0,122.68,125.72,5604387,120.730565257107,121.725623928907,118.518250346018,121.455122542398,5801184.16490865,0.0,1.0
2022-03-11,123.64,130.0,123.37,130.0,6015969,119.445683671191,125.589929450459,119.184843048486,125.589929450459,6227218.80187455,0.0,1.0
2022-03-14,120.13,124.72,119.1,123.74,6733185,116.054755576028,120.48904616201,115.059696904229,119.54229130923,6969619.72850922,0.0,1.0
2022-03-15,124.41,124.95,119.86,121.72,6875317,120.18956248409,120.711243729499,115.793914953324,117.590817020846,7116742.67125506,0.0,1.0
2022-03-16,130.48,130.74,125.09,127.32,9668855,126.053646113046,126.304825971947,120.846494422754,123.000844751019,10008375.3171931,0.0,1.0
2022-03-17,131.99,132.26,128.31,129.315,6781116,127.512421447432,127.773262070137,123.957260367603,124.928167129894,7019233.81800876,0.0,1.0
2022-03-18,135.14,135.75,129.75,130.6,11466776,130.555562045654,131.144868637691,125.348410355362,126.169575278692,11869430.0293243,0.0,1.0
2022-03-21,134.2,135.3822,131.92,134.105,6169739,129.64745024809,130.789545744985,127.444796100805,129.555672991953,6386388.41115348,0.0,1.0
2022-03-22,135.48,137.34,133.85,134.0,4982778,130.884028014986,132.680930082508,129.309323514954,129.454234972012,5157747.46298843,0.0,1.0
2022-03-23,131.42,135.1,131.2,133.61,5457871,126.961757910611,130.516918990439,126.749221106925,129.077465183661,5649523.27869472,0.0,1.0
2022-03-24,138.59,138.65,131.3301,133.01,7617816,133.888525557994,133.946490140817,126.874907644014,128.497819355428,7885314.40644403,0.0,1.0
2022-03-25,137.06,138.99,134.8,138.63,6065766,132.410428696,134.274956110149,130.227096076323,133.927168613209,6278764.41566959,0.0,1.0
2022-03-28,137.66,137.75,133.7,135.09,5209555,132.990074524233,133.077021398468,129.164412057896,130.507258226635,5392487.70154891,0.0,1.0
2022-03-29,141.44,142.01,138.905,140.08,6162641,136.6418432421,137.192506778921,134.192839617816,135.327979364772,6379041.16600384,0.0,1.0
2022-03-30,135.8,141.3,135.08,140.69,6387460,131.193172456711,136.506592548846,130.497597462831,135.917285956809,6611754.64970341,0.0,1.0
2022-03-31,131.8,137.35,131.65,136.095,8474769,127.328866935158,132.690590846312,127.1839554781,131.478164988925,8772359.17577761,0.0,1.0
2022-04-01,127.41,133.04,125.57,132.875,10138140,123.087791625254,128.526801646839,121.31021108534,128.367399044075,10494139.1858962,0.0,1.0
2022-04-04,129.44,129.7,126.9,127.17,8348638,125.048926677442,125.300106536343,122.595092671256,122.855933293961,8641799.10562113,0.0,1.0
2022-04-05,121.71,128.98,121.35,128.78,11421690,117.581156257042,124.604531542463,117.233368760102,124.411316266386,11822760.8415506,0.0,1.0
2022-04-06,119.33,121.22,117.07,119.01,11601955,115.281894471718,117.107778830651,113.098561852041,114.972750029994,12009355.8185726,0.0,1.0
2022-04-07,122.4,123.9,118.59,119.08,11817187,118.247748959509,119.696863530092,114.566997950231,115.040375376621,12232145.6562805,0.0,1.0
2022-04-08,119.96,122.3899,119.46,121.26,6408147,115.890522591362,118.237991588068,115.407484401168,117.146421885867,6633168.07044321,0.0,1.0
2022-04-11,116.24,119.05,116.14,118.2,7785053,112.296718456318,115.011393085209,112.20011081828,114.190228161879,8058423.9073024,0.0,1.0
2022-04-12,114.56,119.26,114.17,118.1,9883791,110.673710137266,115.214269125091,110.296940348915,114.09362052384,10230858.7609076,0.0,1.0
2022-04-13,116.86,118.12,114.49,115.24,9351383,112.895685812159,114.112942051448,110.606084790639,111.33064207593,9679755.33802288,0.0,1.0
2022-04-14,113.36,117.5291,113.25,117.41,7711159,109.514418480801,113.542087518277,109.408150078958,113.427027821373,7981935.13115577,0.0,1.0
2022-04-18,114.87,115.98,112.34,112.5,6822714,110.973193815187,112.045538597418,108.529020572805,108.683592793667,7062292.52521292,0.0,1.0
2022-04-19,117.06,117.24,113.54,114.13,6086635,113.088901088237,113.262794836707,109.68831222927,110.258297293699,6300366.22731062,0.0,1.0
2022-04-20,117.89,122.37,117.52,120.52,8830987,113.890744483959,118.218766668098,113.533296223215,116.43152536438,9141085.71462216,0.0,1.0
2022-04-21,115.69,121.075,115.34,119.21,7849411,111.765376447105,116.967697755495,111.427249713969,115.165965306071,8125041.8283141,0.0,1.0
2022-04-22,112.8,116.1859,112.63,115.23,8489399,108.973415707783,112.244453724139,108.809182723117,111.320981312126,8787502.90591843,0.0,1.0
2022-04-25,114.47,114.72,111.2,111.41,8518305,110.586763263031,110.828282358128,107.427693499162,107.630569539044,8817423.93554592,0.0,1.0
2022-04-26,108.92,113.2,108.83,112.84,9422790,105.225039351877,109.359846259938,105.138092477642,109.012058762999,9753669.78355701,0.0,1.0
2022-04-27,108.81,112.37,107.9,108.37,6891622,105.118770950035,108.558002864216,104.239641443881,104.693697342664,7133620.21875647,0.0,1.0
2022-04-28,114.63,115.99,109.59,111.41,7379070,110.741335483894,112.055199361221,105.872310526737,107.630569539044,7638184.87833769,0.0,1.0
2022-04-29,110.35,116.16,110.16,113.03,7998881,106.606528575832,112.219432345887,106.422974063559,109.195613275273,8279760.44377178,0.0,1.0
2022-05-02,112.97,113.2,108.18,111.1,9425103,109.137648692449,109.359846259938,104.51014283039,107.331085861123,9756064.00418692,0.0,1.0
2022-05-03,113.8,114.73,111.43,112.18,5463679,109.939492088171,110.837943121932,107.649891066651,108.374448351943,5655535.22569802,0.0,1.0
2022-05-04,118.81,119.12,112.0352,114.17,6342697,114.779534753916,115.079018431836,108.234560492062,110.296940348915,6565419.80402382,0.0,1.0
2022-05-05,113.47,116.9,111.85,116.07,8172534,109.620686882643,112.934328867375,108.055643146414,112.132485471652,8459511.2414574,0.0,1.0
2022-05-06,112.5,115.05,109.8935,111.88,6247012,108.683592793667,111.147087563657,106.165514708185,108.084625437826,6466374.84035172,0.0,1.0
2022-05-09,105.75,110.79,105.38,107.94,10088432,102.162577226047,107.031602183203,101.805128965303,104.278284499097,10442685.697322,0.0,1.0
2022-05-10,107.18,109.57,105.18,109.215,8881030,103.544066450002,105.85298899913,101.611913689226,105.510031884092,9192885.96666837,0.0,1.0
2022-05-11,103.92,109.125,103.61,106.66,8311657,100.394657449936,105.423085009857,100.095173772016,103.0417067322,8603519.52364324,0.0,1.0
2022-05-12,106.76,106.88,102.99,103.0279,9287061,103.138314370239,103.254243535885,99.4962064161755,99.5328207109922,9613174.68114544,0.0,1.0
2022-05-13,111.86,112.6319,108.03,108.19,8321070,108.065303910218,108.81101826824,104.365231373332,104.519803594194,8613263.05965248,0.0,1.0
2022-05-16,110.48,112.31,108.615,109.61,7218166,106.732118505283,108.500038281393,104.930386055859,105.891632054345,7471630.75977478,0.0,1.0
2022-05-17,116.84,117.32,113.33,114.54,6646480,112.876364284551,113.340080947138,109.485436189389,110.654388609659,6879870.09611973,0.0,1.0
2022-05-18,111.34,117.05,110.79,113.99,8522762,107.562944192417,113.079240324433,107.031602183203,110.123046600445,8822037.44239736,0.0,1.0
2022-05-19,110.74,113.48,110.2,111.41,10115754,106.983298364184,109.630347646447,106.461617118774,107.630569539044,10470967.1050395,0.0,1.0
2022-05-20,106.46,112.74,101.33,112.0,16285504,102.848491456122,108.91545112496,97.8925196247312,108.200554603473,16857366.9024564,0.0,1.0
2022-05-23,109.93,111.35,106.98,107.09,7669072,106.200776496069,107.57260495622,103.350851173924,103.457119575767,7938370.25279383,0.0,1.0
2022-05-24,106.59,108.73,105.71,107.88,6785403,102.974081385573,105.041484839603,102.123934170831,104.220319916274,7023671.3553371,0.0,1.0
2022-05-25,108.53,109.42,105.07,105.07,7378173,105.099449422427,105.961317200792,101.748817385187,101.748817385187,7619003.90621008,0.26,1.0
2022-05-26,115.07,115.71,106.82,106.96,9173135,111.432725007267,112.05249509508,103.443501219051,103.57907592576,9472555.25144129,0.0,1.0
2022-05-27,119.48,119.7,116.4,116.62,8510529,115.703328268604,115.916374236289,112.720684721003,112.933730688689,8788321.13246926,0.0,1.0
2022-05-31,117.29,118.68,115.56,117.55,9751329,113.582552499368,114.928615658837,111.907236480749,113.834334097542,10069622.0787639,0.0,1.0
2022-06-01,114.46,118.5,112.8,117.96,6852208,110.84200664232,114.75430532164,109.234477977055,114.231374310048,7075870.88540266,0.0,1.0
2022-06-02,117.33,117.41,113.55,114.69,6408456,113.621288129857,113.698759390833,109.960771048711,111.064736517628,6617634.37869718,0.0,1.0
2022-06-03,114.96,116.34,114.14,114.885,5080650,111.326202023424,112.662581275271,110.532121598413,111.253572716258,5246487.47001273,0.0,1.0
2022-06-06,115.0,117.88,114.37,117.135,3824616,111.364937653912,114.153903049071,110.754851473721,113.432451931226,3949455.27080399,0.0,1.0
2022-06-07,115.67,115.99,112.4004,113.199,4725499,112.013759464591,112.323644508498,108.847509028476,109.620865891176,4879743.98808378,0.0,1.0
2022-06-08,112.46,115.67,111.19,115.27,5138323,108.905225117904,112.013759464591,107.6753688499,111.626403159708,5306042.97410337,0.0,1.0
2022-06-09,107.24,111.97,107.15,111.1,5947853,103.850225339179,108.430713644422,103.76307017058,107.588213681301,6141996.83858907,0.0,1.0
2022-06-10,101.88,106.31,101.81,105.45,8392543,98.659650853744,102.949621930325,98.5918635003895,102.116805874826,8666483.95206187,0.0,1.0
2022-06-13,96.32,98.85,95.65,98.26,10484166,93.2753982158679,95.725426844254,92.6265764051886,95.1540762945513,10826379.6074387,0.0,1.0
2022-06-14,96.62,97.96,95.39,97.4,7058409,93.5659154445303,94.8635590658889,92.3747948070146,94.3212602390525,7288802.49116258,0.0,1.0
2022-06-15,97.42,99.3,95.59,97.85,9377192,94.3406280542967,96.1612026872476,92.5684729594561,94.7570360820461,9683272.87490847,0.0,1.0
2022-06-16,89.59,95.11,88.75,94.79,13359331,86.7581283862086,92.1036453935963,85.9446801459539,91.7937603496898,13795392.8531296,0.0,1.0
2022-06-17,89.83,90.94,87.62,88.21,14451432,86.9905421691385,88.0654559151892,84.8503985846589,85.4217491343616,14923141.1161448,0.0,1.0
2022-06-21,95.17,95.675,91.16,91.7,12207425,92.1617488393288,92.6507861742438,88.278501882875,88.8014328944673,12605887.4954229,0.0,1.0
2022-06-22,93.94,95.93,92.85,93.09,7652006,90.970628201813,92.8977258186068,89.9150822710064,90.1474960539363,7901775.08772743,0.0,1.0
2022-06-23,93.28,95.32,92.11,94.63,8286278,90.3314902987558,92.30700745366,89.1984731069725,91.6388178277365,8556750.35675401,0.0,1.0
2022-06-24,97.36,98.28,94.67,95.32,10582948,94.2825246085642,95.1734441097955,91.6775534582248,92.30700745366,10928385.9501828,0.0,1.0
2022-06-27,97.61,98.865,96.54,97.97,4950181,94.5246222991162,95.7399527056871,93.4884441835537,94.873242973511,5111759.83206777,0.0,1.0
2022-06-28,95.02,98.91,94.74,98.11,6495010,92.0164902249976,95.7835302899865,91.7453408115794,95.0088176802201,6707013.58735742,0.0,1.0
2022-06-29,91.94,94.2,91.41,93.97,7570184,89.0338466773972,91.2224097999871,88.520599573427,90.9996799246793,7817282.3362544,0.0,1.0
2022-06-30,90.98,93.52,89.2749,90.25,8183616,88.1041915456776,90.5639040816857,86.4529884570368,87.3972662892658,8450737.36695025,0.0,1.0
2022-07-01,86.27,88.72,84.46,88.72,13121569,83.5430710556782,85.9156284230877,81.7902837760818,85.9156284230877,13549870.0649341,0.0,1.0
2022-07-05,86.0,86.23,82.67,83.24,9550946,83.2816055498821,83.5043354251899,80.0568643117297,80.6088470461882,9862698.3783115,0.0,1.0
2022-07-06,86.56,87.48,84.95,86.25,5732416,83.8239043767185,84.7148238779498,82.2647952495637,83.5237032404341,5919527.76060161,0.0,1.0
2022-07-07,90.75,91.16,88.67,88.69,7469589,87.8814616703697,88.278501882875,85.8672088849773,85.8865767002214,7713403.81538682,0.0,1.0
2022-07-08,91.19,91.65,89.3,89.64,4890828,88.3075536057412,88.7530133563569,86.4772950651682,86.8065479243189,5050469.49110596,0.0,1.0
2022-07-11,88.62,90.07,87.82,89.5,5326575,85.8187893468669,87.2229559520683,85.0440767371005,86.6709732176098,5500439.70664838,0.0,1.0
2022-07-12,88.73,90.02,88.09,89.24,5492279,85.9253123307097,87.174536413958,85.3055422428966,86.4191916194358,5671552.45004362,0.0,1.0
2022-07-13,89.08,90.12,86.48,86.53,5786887,86.2642490974825,87.2713754901788,83.7464331157419,83.7948526538523,5975776.74822702,0.0,1.0
2022-07-14,91.67,92.08,86.41,88.48,8686504,88.7723811716011,89.1694213841063,83.6786457623873,85.6832146401577,8970040.13152166,0.0,1.0
2022-07-15,94.47,94.59,90.21,92.36,8051247,91.4838753057833,91.6000821972482,87.3585306587775,89.4405707975245,8314047.71111524,0.0,1.0
2022-07-18,93.14,96.4,92.55,95.76,5683385,90.1959155920467,93.3528694768446,89.624565042344,92.7330993890315,5868896.33998767,0.0,1.0
2022-07-19,98.23,98.64,94.37,94.68,8203162,95.1250245716851,95.5220647841903,91.3870362295625,91.6872373658469,8470921.36783377,0.0,1.0
2022-07-20,102.23,102.86,97.51,97.585,8314020,98.9985876205168,99.6086738007078,94.4277832228954,94.500412530061,8585397.88323056,0.0,1.0
2022-07-21,103.84,103.968,101.02,103.54,5463760,100.557696747672,100.681650765234,97.8268347982452,100.267179519009,5642102.56151412,0.0,1.0
2022-07-22,101.67,103.96,100.94,103.71,5100432,98.4562887936804,100.673903639137,97.7493635372686,100.431805948585,5266915.17417103,0.0,1.0
2022-07-25,101.0,101.2668,99.461,100.51,4367046,97.807466983001,98.0658336383581,96.317113599963,97.3329555095192,4509590.72559009,0.0,1.0
2022-07-26,98.91,100.98,98.57,100.58,5073857,95.7835302899865,97.7880991677569,95.4542774308358,97.4007428628737,5239472.73973536,0.0,1.0
2022-07-27,103.46,104.5,100.0601,100.57,7274974,100.189708258033,101.196834650729,96.8972765056018,97.3910589552516,7512436.38819212,0.0,1.0
2022-07-28,105.16,105.29,100.75,103.37,6090516,101.835972553786,101.961863352873,97.5653692924491,100.102553089434,6289316.50082413,0.0,1.0
2022-07-29,105.98,106.5499,103.04,103.5,5817668,102.630052978797,103.181938874179,99.7829841379052,100.228443888521,6007562.47068662,0.0,1.0
2022-08-01,106.4,107.34,103.67,104.49,4737621,103.036777098924,103.947064415399,100.393070318096,101.187150743107,4892261.6622222,0.0,1.0
2022-08-02,104.99,106.5399,103.66,104.71,4137933,101.671346124211,103.172254966557,100.383386410474,101.400196710792,4272999.24935829,0.0,1.0
2022-08-03,109.01,110.6,105.68,105.74,6088039,105.564276988287,107.104018300197,102.339535750134,102.397639195867,6286758.64908009,0.0,1.0
2022-08-04,111.06,111.19,109.03,109.42,5279567,107.549478050813,107.6753688499,105.583644803531,105.961317200792,5451897.31876684,0.0,1.0
2022-08-05,109.62,111.22,107.44,109.06,4784018,106.154995353233,107.704420572766,104.04390349162,105.612696526397,4940173.10645597,0.0,1.0
2022-08-08,107.83,110.36,105.94,109.2,6041462,104.421575888881,106.871604517267,102.591317348308,105.748271233106,6238661.32946733,0.0,1.0
2022-08-09,99.66,103.97,97.88,103.75,10355771,96.5098233616424,100.683587546759,94.7860878049123,100.470541579073,10693793.6669169,0.0,1.0
2022-08-10,105.05,105.13,100.94,102.77,8599758,101.729449569943,101.80692083092,97.7493635372686,99.5215186321091,8880462.65579048,0.0,1.0
2022-08-11,105.53,108.91,104.99,105.79,5555622,102.194277135803,105.467437912066,101.671346124211,102.446058733977,5736963.02857452,0.0,1.0
2022-08-12,110.38,111.3189,105.76,106.2,6644695,106.890972332511,107.800194419148,102.417007011111,102.843098946482,6861584.45465766,0.0,1.0
2022-08-15,109.78,111.65,107.9978,109.8,8342611,106.309937875187,108.120828600516,104.58407185878,106.329305690431,8614922.12191163,0.0,1.0
2022-08-16,108.49,109.59,107.01,108.44,4892445,105.060713791938,106.125943630367,103.627495463871,105.012294253828,5052139.2715945,0.0,1.0
2022-08-17,106.0,107.27,104.1201,107.0,5495563,102.649420794041,103.879277062045,100.828943000166,103.617811556249,5674943.64307038,0.0,1.0
2022-08-18,108.27,109.33,105.5,106.68,10062412,104.847667824253,105.874162032193,102.165225412937,103.307926512342,10390859.1373359,0.0,1.0
2022-08-19,104.63,107.3,103.35,106.63,12380941,101.322725449816,103.908328784911,100.08318527419,103.259506974232,12785067.2302691,0.0,1.0
2022-08-22,100.81,103.415,100.35,102.795,6180117,97.6234727381815,100.146130673733,97.1780129875659,99.5457284011643,6381842.16659537,0.0,1.0
2022-08-23,101.93,103.31,101.05,101.11,4882311,98.7080703918544,100.044449643701,97.8558865211114,97.9139899668439,5041674.48775361,0.0,1.0
2022-08-24,101.475,102.09,100.14,101.25,4741206,98.5192341932239,99.1163204610616,97.2231200996249,98.3007879976735,4883451.26502304,0.26,1.0
2022-08-25,105.0,105.18,101.47,101.97,7645184,101.941557923513,102.116314879954,98.5143798333227,98.9998158234347,7874554.16957921,0.0,1.0
2022-08-26,98.8,105.0,98.55,105.0,7757087,95.9221516461248,101.941557923513,95.6794336510688,101.941557923513,7989814.47400593,0.0,1.0
2022-08-29,96.54,98.71,96.37,97.55,5553290,93.7279809708187,95.8347731679047,93.5629327341807,94.7085616708449,5719899.3411254,0.0,1.0
2022-08-30,94.52,98.28,93.56,97.91,11623176,91.7668195707664,95.4172982164084,90.8347824697514,95.0580755837255,11971893.5521438,0.0,1.0
2022-08-31,94.07,94.82,92.61,94.705,8729715,91.3299271796656,92.0580811648336,89.9124540885387,91.9464308871078,8991623.17774014,0.0,1.0
2022-09-01,91.81,91.97,89.03,91.535,9953705,89.1357565043595,89.2910960211954,86.436732399337,88.8687667097979,10252335.2231302,0.0,1.0
2022-09-02,91.24,93.84,90.535,93.15,6795795,88.5823594756319,91.1066266242141,87.897894729574,90.4367249578596,6999681.87199359,0.0,1.0
2022-09-06,90.29,91.6,89.22,91.12,5920515,87.6600310944192,88.9318733885125,86.6211980755795,88.465854838005,6098141.79479606,0.0,1.0
2022-09-07,91.94,92.77,89.88,90.57,5567548,89.2619698617886,90.0677936053745,87.2619735825273,87.9318752488818,5734585.10844635,0.0,1.0
2022-09-08,93.79,93.83,90.26,91.02,5232965,91.0580830252029,91.0969179044119,87.6309049350124,88.3687676399826,5389963.97732376,0.0,1.0
2022-09-09,96.51,97.01,95.06,95.12,5096458,93.698854811412,94.184290801524,92.2910904400873,92.3493427589008,5249361.50575123,0.0,1.0
2022-09-12,96.3,97.67,95.24,96.895,5329334,93.494971695565,94.8250663084718,92.4658473965276,94.0726405237982,5489224.2319845,0.0,1.0
2022-09-13,90.39,93.35,90.0,92.43,8422212,87.7571182924415,90.6308993539044,87.3784782201542,89.7376971320984,8674894.49850781,0.0,1.0
2022-09-14,90.64,91.94,89.6,91.94,5828232,87.9998362874975,89.2619698617886,86.9901294280646,89.2619698617886,6003090.12796486,0.0,1.0
2022-09-15,88.92,90.8158,88.09,90.035,7120287,86.3299364815124,88.1705155816209,85.5241127379265,87.412458739462,7333909.25377996,0.0,1.0
2022-09-16,88.87,89.35,86.9401,87.62,10893594,86.2813928825012,86.7474114330086,84.407707047867,85.0678029072212,11220422.6941304,0.0,1.0
2022-09-19,89.72,90.29,87.711,87.85,5260534,87.1066340656915,87.6600310944192,85.1561522574216,85.2911034626727,5418360.10015104,0.0,1.0
2022-09-20,88.12,89.02,87.35,88.02,4435667,85.5532388973332,86.4270236795347,84.8056674725608,85.4561516993108,4568745.5095541,0.0,1.0
2022-09-21,87.09,91.26,87.05,88.37,6953443,84.5532407577026,88.6017769152364,84.5144058784936,85.7959568923892,7162059.61407616,0.0,1.0
2022-09-22,85.04,86.79,84.59,86.64,8519324,82.5629531982435,84.2619791636354,82.1260608071427,84.1163483666018,8774920.04459227,0.0,1.0
2022-09-23,84.29,84.48,82.7,84.19,7384692,81.8347992130755,82.0192648893181,80.2911127645195,81.7377120150531,7606246.9104286,0.0,1.0
2022-09-26,82.94,85.58,82.84,84.29,7015803,80.5241220397732,83.0872240675644,80.4270348417508,81.8347992130755,7226290.5335694,0.0,1.0
2022-09-27,84.15,85.18,82.53,84.43,6219994,81.6988771358442,82.6988752754748,80.1260645278814,81.9707212903069,6406605.73865293,0.0,1.0
2022-09-28,86.0,86.4,82.84,83.0,7992595,83.4949902992585,83.883339091348,80.4270348417508,80.5823743585867,8232388.16528259,0.0,1.0
2022-09-29,84.42,85.1,83.2,84.75,8542520,81.9610125705046,82.6212055170569,80.7765487546314,82.2814003239785,8798811.96904008,0.0,1.0
2022-09-30,81.93,84.46,81.53,81.935,9050957,79.5435413397471,81.9998474497136,79.1551925476575,79.5483956996482,9322503.05329891,0.0,1.0
2022-10-03,86.25,87.6064,83.01,83.04,9631456,83.7377082943144,85.0545990482902,80.5920830783889,80.6212092377956,9920418.13564181,0.0,1.0
2022-10-04,89.41,90.2664,88.4677,89.12,7914936,86.8056637518221,87.6371185156859,85.8908110848571,86.5241108775571,8152399.24647366,0.0,1.0
2022-10-05,89.22,90.17,86.1915,87.65,7608582,86.6211980755795,87.5435264567923,83.6809122834714,85.096929066628,7836854.03944303,0.0,1.0
2022-10-06,88.12,91.19,87.88,88.98,6686656,85.5532388973332,88.5338158766207,85.3202296220795,86.3881888003258,6887268.49286319,0.0,1.0
2022-10-07,82.6,85.54,82.02,85.17,10029889,80.1940255664971,83.0483891883555,79.6309198179672,82.6891665556726,10330804.8891127,0.0,1.0
2022-10-10,79.19,82.13,77.355,82.0,14211919,76.8833521139335,79.7377157357918,75.1018020302225,79.6115023783627,14638303.8026517,0.0,1.0
2022-10-11,76.3,78.77,74.97,77.74,12441054,74.0775320910863,76.4755858822394,72.7862723573885,75.4755877426088,12814309.4593485,0.0,1.0
2022-10-12,76.01,77.0,75.47,76.55,7770150,73.7959792168214,74.757142477243,73.2717083475004,74.3202500861423,8003269.38903704,0.0,1.0
2022-10-13,79.42,81.52,71.12,72.18,17560158,77.106652669385,79.1454838278552,69.0484152335263,70.0775395325637,18086996.3884936,0.0,1.0
2022-10-14,74.82,79.9,74.59,79.56,10456112,72.6406415603549,77.5726712198925,72.4173410049034,77.2425747466163,10769815.3958344,0.0,1.0
2022-10-17,74.41,77.89,74.16,77.21,10772296,72.242584048463,75.6212185396423,71.9998660534071,74.9610255930901,11095485.5217012,0.0,1.0
2022-10-18,75.23,77.44,74.15,76.695,10231029,73.0386990722467,75.1843261485416,71.9901573336048,74.4610265232747,10537979.474534,0.0,1.0
2022-10-19,77.26,77.79,74.435,75.0,10579176,75.0095691921013,75.52413134162,72.2668558479687,72.8153985167952,10896571.5516477,0.0,1.0
2022-10-20,78.66,82.115,77.21,78.36,13287857,76.3687899644148,79.7231526560885,74.9610255930901,76.0775283703476,13686518.1719789,0.0,1.0
2022-10-21,82.42,82.65,78.13,78.83,11569492,80.0192686100568,80.2425691655083,75.8542278148961,76.5338382010528,11916598.9292754,0.0,1.0
2022-10-24,84.94,85.08,81.9,82.83,12005014,82.4658660002211,82.6017880774524,79.5144151803403,80.4173261219486,12365187.4238156,0.0,1.0
2022-10-25,87.53,88.5,85.75,85.94,10349364,84.9804244290011,85.9221702498183,83.2522723042025,83.436737980445,10659864.7512856,0.0,1.0
2022-10-26,88.14,90.25,85.8,86.47,8991961,85.5726563369377,87.6211962152102,83.3008159032137,83.9513001299637,9261737.06025172,0.0,1.0
2022-10-27,86.54,89.99,86.37,88.78,6822536,84.0192611685794,87.368769500352,83.8542129319413,86.194014404281,7027225.15323426,0.0,1.0
2022-10-28,89.72,89.93,86.46,86.62,6388592,87.1066340656915,87.3105171815385,83.9415914101615,84.0969309269973,6580262.00171772,0.0,1.0
2022-10-31,88.29,89.4,87.66,88.86,6875350,85.7182871339713,86.7959550320198,85.1066377864302,86.2716841626989,7081623.6744356,0.0,1.0
2022-11-01,89.79,90.8,89.0,90.5,6105626,87.1745951043072,88.1551758043334,86.4076062399303,87.8639142102662,6288806.4795028,0.0,1.0
2022-11-02,87.76,93.29,87.53,90.35,10651484,85.2037249844526,90.572647035091,84.9804244290011,87.7182834132326,10971048.9302031,0.0,1.0
2022-11-03,86.3,87.71,84.7,85.96,6849673,83.7862518933256,85.1551813854414,82.2328567249673,83.4561554200495,7055176.31523375,0.0,1.0
2022-11-04,91.7,91.8,88.84,90.05,8692669,89.0289605865349,89.1260477845573,86.2522667230945,87.4270218191654,8953465.72675318,0.0,1.0
2022-11-07,95.04,95.12,92.1,92.26,7684161,92.2716730004828,92.3493427589008,89.4173093786245,89.5726488954603,7914700.5542663,0.0,1.0
2022-11-08,97.46,98.79,94.78,96.98,10066976,94.6211831926248,95.9124429263226,92.0192462856246,94.1551646421173,10369004.5701782,0.0,1.0
2022-11-09,94.38,96.61,94.24,95.275,6864577,91.630897493535,93.7959420094344,91.4949754163037,92.4998279158355,7070527.46379256,0.0,1.0
2022-11-10,104.79,104.89,99.48,100.16,11692837,101.737674807666,101.834762005689,96.5823445926771,97.2425375392294,12043644.5156271,0.0,1.0
2022-11-11,110.53,110.885,104.79,105.31,11159967,107.310479974152,107.655139527131,101.737674807666,102.242528237383,11494787.3945501,0.0,1.0
2022-11-14,107.61,110.23,107.45,108.86,7761669,104.475533791898,107.019218380084,104.320194275062,105.689123767178,7994533.94278586,0.0,1.0
2022-11-15,110.46,112.12,108.77,111.17,9438599,107.242518935536,108.854166422708,105.601745288957,107.931838041495,9721775.0560923,0.0,1.0
2022-11-16,104.22,107.13,102.99,105.375,12082515,101.184277778939,104.00951524139,99.9901052432631,102.305634916097,12445013.6023218,0.0,1.0
2022-11-17,104.45,105.6,100.21,100.422,10682840,101.40757833439,102.524081111648,97.2910811382406,97.4969059980481,11003345.670287,0.0,1.0
2022-11-18,104.7,110.0,103.645,109.99,10921081,101.650296329446,106.795917824633,100.62602639031,106.786209104831,11248734.3568006,0.0,1.0
2022-11-21,105.14,105.91,101.84,103.53,9282393,102.077480000745,102.825051425517,98.8736024660056,100.514376112584,9560882.57677283,0.0,1.0
2022-11-22,107.04,107.29,103.85,105.92,8497185,103.92213676317,104.164854758226,100.825055146256,102.834760145319,8752116.83216988,0.0,1.0
2022-11-23,107.67,108.57,106.32,106.32,4077688,104.786212825569,105.66210761096,103.472370647483,103.472370647483,4189908.72101514,0.26,1.0
2022-11-25,105.82,107.5,105.79,106.92,3012477,102.985762433377,104.620766032773,102.956565940531,104.05630050441,3095382.396632,0.0,1.0
2022-11-28,103.47,105.09,102.81,104.0,6383452,100.69870382708,102.275314440783,100.05638098446,101.214508534032,6559128.89975431,0.0,1.0
2022-11-29,103.25,104.92,102.9225,104.06,3450382,100.484596212873,102.109867647987,100.165867832634,101.272901519725,3545338.83726112,0.0,1.0
2022-11-30,109.6,109.64,102.6601,103.97,11167032,106.664520532018,106.703449189147,99.9104958418709,101.185312041186,11474356.2441891,0.0,1.0
2022-12-01,107.01,110.67,105.76,110.15,6976243,104.14388998295,107.705862110205,102.927369447685,107.199789567535,7168233.90745456,0.0,1.0
2022-12-02,106.71,107.32,104.22,104.32,3903370,103.851925054486,104.445587075695,101.428616148239,101.52593779106,4010793.3722121,0.0,1.0
2022-12-05,106.43,107.69,105.21,106.37,4692694,103.579424454587,104.805677154134,102.392100412168,103.521031468894,4821840.10048226,0.0,1.0
2022-12-06,104.71,107.065,103.77,106.82,4571913,101.905492198062,104.197416886501,100.990668755543,103.958978861589,4697735.12598867,0.0,1.0
2022-12-07,106.11,107.65,104.14,104.71,6383621,103.267995197559,104.766748497005,101.350758833982,101.905492198062,6559302.55074818,0.0,1.0
2022-12-08,108.61,109.44,106.5,107.04,5493190,105.701036268089,106.508805903504,103.647549604562,104.173086475796,5644366.28971931,0.0,1.0
2022-12-09,107.34,109.74,107.0,107.78,4705906,104.465051404259,106.800770831968,104.134157818667,104.893266632673,4835415.70362359,0.0,1.0
2022-12-12,109.37,109.42,105.64,106.82,4831377,106.44068075353,106.48934157494,102.810583476299,103.958978861589,4964339.75007695,0.0,1.0
2022-12-13,111.87,116.09,111.16,115.39,9557332,108.873721824059,112.980695151113,108.182738160029,112.299443651365,9820356.21568815,0.0,1.0
2022-12-14,109.64,112.61,108.55,111.36,6429339,106.703449189147,109.593901980936,105.642643282396,108.377381445671,6606278.7409097,0.0,1.0
2022-12-15,104.56,108.02,104.02,107.75,6775217,101.759509733831,105.126838575444,101.233972862596,104.864070139826,6961675.53649759,0.0,1.0
2022-12-16,104.73,105.93,103.55,104.15,12925702,101.924956526627,103.092816240481,100.776561141337,101.360490998264,13281426.0274554,0.0,1.0
2022-12-19,103.99,105.06,102.67,104.83,6162500,101.20477636975,102.246117947936,99.9201306845102,102.022278169448,6332096.15185263,0.0,1.0
2022-12-20,103.5,104.605,102.04,102.07,4761804,100.727900319926,101.8033044731,99.3070043347367,99.336200827583,4892852.05424365,0.0,1.0
2022-12-21,105.9,106.51,104.2,104.63,4889064,103.063619747634,103.657281768844,101.409151819674,101.827634883805,5023614.33518238,0.0,1.0
2022-12-22,97.6,102.61,95.97,102.11,11326627,94.9859233934761,99.8617376988174,93.3995806154908,99.3751294847115,11638343.4061128,0.0,1.0
2022-12-23,97.22,97.3878,95.33,96.69,4753535,94.6161011507556,94.7794068674095,92.7767221014352,94.1002964438033,4884355.48579259,0.0,1.0
2022-12-27,95.34,96.84,95.17,96.18,6121361,92.7864542657173,94.2462789080351,92.6210074729213,93.6039560654153,6289824.97885612,0.0,1.0
2022-12-28,94.225,95.78,93.675,94.67,4273957,91.7013179482611,93.2146694941305,91.1660489127446,92.1343992588154,4391579.17612717,0.0,1.0
2022-12-29,97.14,97.64,95.13,96.05,5071960,94.5382438364987,95.0248520506046,92.5820788157928,93.4774379297477,5211543.75632463,0.0,1.0
2022-12-30,97.38,97.48,95.03,95.6,3407047,94.7718157792695,94.8691374220907,92.4847571729717,93.0394905370524,3500811.22886509,0.0,1.0
2023-01-03,96.73,100.02,96.12,99.77,5921671,94.1392251009318,97.3411071497488,93.5455630797226,97.0978030426958,6084639.37551925,0.0,1.0
2023-01-04,99.31,99.62,97.19,98.215,6289509,96.6501234857184,96.951820578464,94.5869046579092,95.5844514968264,6462600.52510224,0.0,1.0
2023-01-05,97.92,99.24,97.36,97.84,4557079,95.2973526505039,96.5819983357435,94.7523514507052,95.2194953362469,4682492.88431456,0.0,1.0
2023-01-06,104.27,104.855,98.58,100.0,7241667,101.477276969649,102.046608580153,95.9396754931237,97.3216428211845,7440962.55475835,0.0,1.0
2023-01-09,106.49,108.76,104.16,105.55,6212259,103.637817440279,105.84701873232,101.370223162546,102.72299399776,6383224.55305673,0.0,1.0
2023-01-10,108.04,108.19,105.86,106.14,4638814,105.146302904008,105.29228536824,103.024691090506,103.297191690405,4766477.28658176,0.0,1.0
2023-01-11,110.06,110.19,106.53,106.68,5532560,107.112200088996,107.238718224663,103.676746097408,103.82272856164,5684819.77864402,0.0,1.0
2023-01-12,110.2,111.885,107.23,110.58,5330916,107.248450388945,108.888320070482,104.357997597156,107.618272631666,5477626.39991072,0.0,1.0
2023-01-13,109.97,110.2,107.44,107.53,5641571,107.024610610457,107.248450388945,104.562373047081,104.64996252562,5796830.83480784,0.0,1.0
2023-01-17,109.41,110.63,107.78,109.405,4848070,106.479609410658,107.666933453076,104.893266632673,106.474743328517,4981492.15268353,0.0,1.0
2023-01-18,109.7,112.39,109.58,110.76,5374108,106.761842174839,109.379794366729,106.645056203454,107.793451588744,5522007.07285041,0.0,1.0
2023-01-19,106.16,109.64,106.09,109.49,5325095,103.316656018969,106.703449189147,103.248530868995,106.557466724915,5471645.20206895,0.0,1.0
2023-01-20,109.65,109.775,106.4896,106.8,5078502,106.713181353429,106.834833406955,103.637428153708,103.939514533025,5218265.79657216,0.0,1.0
2023-01-23,114.155,114.91,108.5,108.53,7669252,111.097521362523,111.832299765823,105.593982460985,105.623178953832,7880314.98203461,0.0,1.0
2023-01-24,112.99,114.07,112.47,113.47,3504703,109.963724223656,111.014797966125,109.457651680986,110.430868109198,3601154.78777874,0.0,1.0
2023-01-25,113.95,114.44,109.41,110.99,5957609,110.89801199474,111.374888044564,106.479609410658,108.017291367233,6121566.4134917,0.0,1.0
2023-01-26,115.58,115.76,112.265,114.4,5813038,112.484354772725,112.659533729803,109.258142313203,111.335959387435,5973016.7221701,0.0,1.0
2023-01-27,112.5,113.89,110.7,112.62,8705733,109.486848173833,110.839619009047,107.735058603051,109.603634145218,8945320.63746148,0.0,1.0
2023-01-30,108.2,110.97,107.965,110.69,7351733,105.302017532522,107.997827038668,105.073311671892,107.725326438769,7554057.64523293,0.0,1.0
2023-01-31,111.49,111.56,108.61,108.96,6577082,108.503899581339,108.572024731313,105.701036268089,106.041662017963,6758087.72780838,0.0,1.0
2023-02-01,119.01,120.13,111.91,112.11,9886428,115.822487121492,116.912489521089,108.912650481188,109.10729376683,10158509.1593295,0.0,1.0
2023-02-02,124.26,124.92,120.3,120.31,11206465,120.931873369604,121.574196212224,117.077936313885,117.087668478167,11514874.4669162,0.0,1.0
2023-02-03,119.98,123.67,119.61,122.92,6156899,116.766507056857,120.357675676959,116.406416978419,119.6277633558,6326341.0085591,0.0,1.0
2023-02-06,117.69,119.44,116.91,118.21,5330987,114.537841436252,116.240970185623,113.778732622247,115.043913978922,5477699.35387854,0.0,1.0
2023-02-07,120.52,121.29,116.75,117.39,4935342,117.292043928092,118.041420577815,113.623017993733,114.245876507789,5071165.93692116,0.0,1.0
2023-02-08,115.95,119.3699,115.47,119.15,6460544,112.844444851163,116.172747714005,112.377300965622,115.958737421441,6638342.52353344,0.0,1.0
2023-02-09,116.08,119.56,115.08,118.36,5512202,112.970962986831,116.357756157008,111.997746558619,115.189896443154,5663901.51276827,0.0,1.0
2023-02-10,114.77,114.97,112.97,114.8,4374417,111.696049465873,111.890692751516,109.944259895092,111.72524595872,4494803.90300996,0.0,1.0
2023-02-13,116.53,116.715,114.55,115.17,4198226,113.408910379526,113.588955418746,111.481941851667,112.085336037158,4313764.00798504,0.0,1.0
2023-02-14,118.44,119.005,113.85,114.87,4870669,115.267753757411,115.817621039351,110.800690351919,111.793371108695,5004713.09238912,0.0,1.0
2023-02-15,119.46,119.58,115.99,117.0,4994402,116.260434514187,116.377220485572,112.883373508292,113.866322100786,5131851.30791159,0.0,1.0
2023-02-16,115.39,118.08,115.14,116.88,9117624,112.299443651365,114.917395843255,112.056139544312,113.7495361294,9368547.15528426,0.0,1.0
2023-02-17,115.44,117.4,113.38,116.78,9287116,112.348104472775,114.255608672071,110.343278630659,113.652214486579,9542703.68931592,0.0,1.0
2023-02-21,111.28,114.83,110.93,113.64,7583850,108.299524131414,111.754442451566,107.95889838154,110.596314901994,7792562.66145683,0.0,1.0
2023-02-22,110.41,112.38,109.48,111.12,5089232,107.705862110205,109.627613295397,106.79863946948,108.398472943447,5217005.77954671,0.26,1.0
2023-02-23,112.91,113.9584,109.91,112.54,7136058,110.144632649789,111.167355463269,107.218108002288,109.783694609931,7315220.80918705,0.0,1.0
2023-02-24,111.31,112.1,110.38,111.01,5808479,108.583819504455,109.354470994964,107.67659686373,108.291167039705,5954310.69233546,0.0,1.0
2023-02-27,112.07,113.89,111.49,113.51,5362738,109.325205748489,111.100630701306,108.759410983305,110.72993757929,5497378.6104062,0.0,1.0
2023-02-28,116.15,118.065,114.85,116.14,13010878,113.305279269091,115.173377502412,112.037118588507,113.295524186932,13337538.1045661,0.0,1.0
2023-03-01,117.26,119.32,116.94,117.7,6756779,114.388093388666,116.397640313284,114.075930759599,114.817317003633,6926419.36821113,0.0,1.0
2023-03-02,118.45,119.09,113.93,115.445,6503427,115.548948165508,116.173273423642,111.13965102994,112.617545976928,6666706.53761908,0.0,1.0
2023-03-03,118.96,119.14,116.945,118.75,7232428,116.046457355584,116.222048834434,114.080808300678,115.841600630258,7414010.34108001,0.0,1.0
2023-03-06,118.54,121.5,118.22,119.85,5775804,115.636743904933,118.524248223801,115.324581275867,116.914659667676,5920815.33117946,0.0,1.0
2023-03-07,116.37,118.72,115.66,118.325,5225892,113.519891076574,115.812335383783,112.827280243332,115.427009638529,5357096.86005412,0.0,1.0
2023-03-08,118.65,119.1,116.62,116.62,4474897,115.744049808675,116.1830285058,113.763768130533,113.763768130533,4587246.86001272,0.0,1.0
2023-03-09,117.04,120.96,116.85,118.69,5701404,114.173481581183,117.997473787251,113.988135020174,115.783070137308,5844547.39330623,0.0,1.0
2023-03-10,114.39,118.62,113.92,118.34,7009561,111.588384809223,115.7147845622,111.129895947781,115.441642261767,7185547.88798886,0.0,1.0
2023-03-13,115.84,117.32,111.92,113.79,8221437,113.002871722182,114.446623881616,109.178879516114,111.003079879723,8427850.08527401,0.0,1.0
2023-03-14,120.34,121.24,117.88,118.78,8322374,117.392658693434,118.270616087684,114.992908482483,115.870865876733,8531321.27942866,0.0,1.0
2023-03-15,118.48,118.83,115.7,118.52,9517727,115.578213411983,115.919641287525,112.866300571965,115.617233740617,9756685.63884451,0.0,1.0
2023-03-16,122.83,123.43,116.9,118.21,6788769,119.82167415086,120.40697908036,114.036910430966,115.314826193708,6959212.53128322,0.0,1.0
2023-03-17,122.6,124.39,121.6201,123.65,13761522,119.597307261218,121.343466967561,118.641406760523,120.621590887844,14107028.2921587,0.0,1.0
2023-03-20,124.04,124.76,122.43,122.995,4974722,121.002039092019,121.704405007419,119.431470864527,119.982633006473,5099620.81226365,0.0,1.0
2023-03-21,120.4,125.62,118.41,123.88,10090147,117.451189186384,122.543342073036,115.509927836875,120.845957777486,10343477.2113898,0.0,1.0
2023-03-22,118.86,123.74,118.69,120.27,8342533,115.948906534,120.709386627269,115.783070137308,117.324373118326,8551986.40522955,0.0,1.0
2023-03-23,122.78,124.99,120.17,121.27,6182233,119.772898740068,121.928771897061,117.226822296742,118.299881334159,6337448.41883894,0.0,1.0
2023-03-24,119.53,122.12,118.05,121.64,6356161,116.602497038609,119.129063317618,115.158744879175,118.660819374018,6515743.17553794,0.0,1.0
2023-03-27,118.87,120.98,118.32,120.75,4628324,115.958661616158,118.016983951568,115.42213209745,117.792617061926,4744525.90442229,0.0,1.0
2023-03-28,116.4,119.06,115.58,118.89,5523792,113.549156323049,116.144008177167,112.749239586065,115.978171780475,5662476.14355445,0.0,1.0
2023-03-29,119.85,121.01,117.36,118.72,7865317,116.914659667676,118.046249198043,114.48564421025,115.812335383783,8062789.09017448,0.0,1.0
2023-03-30,122.11,123.38,121.335,122.0,6213755,119.11930823546,120.358203669569,118.363289368189,119.012002331718,6369761.83197921,0.0,1.0
2023-03-31,122.83,123.52,121.0,121.52,5016500,119.82167415086,120.494774819785,118.036494115884,118.543758388118,5142447.71963552,0.0,1.0
2023-04-03,122.32,122.44,120.6,121.63,5146768,119.324164960785,119.441225946685,117.646290829551,118.65106429186,5275986.31816864,0.0,1.0
2023-04-04,120.12,122.97,119.39,122.94,4772208,117.178046885951,119.958245301077,116.465925888392,119.928980054602,4892022.35567154,0.0,1.0
2023-04-05,117.32,119.69,115.65,119.59,6691718,114.446623881616,116.758578353142,112.817525161174,116.661027531559,6859724.90173307,0.0,1.0
2023-04-06,114.45,115.29,111.872,114.1838,6274987,111.646915302173,112.466342203474,109.132055121754,111.387235015118,6432531.16493423,0.0,1.0
2023-04-10,116.5,116.71,112.45,112.47,4096459,113.646707144632,113.851563869958,109.695898870506,109.715409034822,4199307.53376467,0.0,1.0
2023-04-11,116.38,117.83,116.08,117.33,3373011,113.529646158732,114.944133071691,113.236993693982,114.456378963774,3457696.14776349,0.0,1.0
2023-04-12,113.16,117.8,112.87,117.73,5838931,110.388509703748,114.914867825216,110.105612321156,114.846582250108,5985527.24131546,0.0,1.0
2023-04-13,113.47,113.91,111.515,113.53,5299556,110.690917250656,111.120140865623,108.783798688701,110.749447743606,5432610.31940212,0.0,1.0
2023-04-14,112.9,115.05,111.37,113.36,5211571,110.134877567631,112.232220231674,108.642349997405,110.583611346914,5342416.30712021,0.0,1.0
2023-04-17,111.79,111.97,109.0,109.22,6404636,109.052063448056,109.227654926906,106.330395525879,106.545007333363,6565435.22242507,0.0,1.0
2023-04-18,111.27,113.5911,110.53,112.5,5054956,108.544799175822,110.809051295594,107.822923096105,109.744674281297,5181869.22257706,0.0,1.0
2023-04-19,110.34,110.61,109.12,109.85,6796764,107.637576535097,107.900963753372,106.447456511779,107.159577509338,6967408.25928448,0.0,1.0
2023-04-20,114.39,116.33,111.25,111.25,8699540,111.588384809223,113.480870747941,108.525289011505,108.525289011505,8917956.66996472,0.0,1.0
2023-04-21,113.46,114.1,112.205,113.47,4516756,110.681162168498,111.305487426631,109.456899357627,110.690917250656,4630156.80102661,0.0,1.0
2023-04-24,113.61,113.94,112.54,113.49,3218100,110.827488400873,111.149406112098,109.783694609931,110.710427414973,3298895.84502323,0.0,1.0
2023-04-25,110.61,113.66,110.42,112.5,6282571,107.900963753372,110.876263811665,107.715617192363,109.744674281297,6440305.57408514,0.0,1.0
2023-04-26,110.31,111.5,109.82,111.16,6225729,107.608311288622,108.769166065464,107.130312262863,108.43749327208,6382036.45950733,0.0,1.0
2023-04-27,111.68,112.18,109.15,111.3,9447029,108.944757544314,109.432511652231,106.476721758254,108.574064422297,9684212.64594447,0.0,1.0
2023-04-28,113.03,113.26,111.12,111.7,8064438,110.261693635689,110.486060525331,108.398472943447,108.96426770863,8266909.35976121,0.0,1.0
2023-05-01,112.95,114.44,112.1,113.3,4171844,110.183652978423,111.637160220015,109.354470994964,110.525080853964,4276585.2017293,0.0,1.0
2023-05-02,112.16,113.39,111.2,112.92,4850231,109.413001487914,110.61287659339,108.476513600714,110.154387731948,4972004.2550893,0.0,1.0
2023-05-03,113.29,115.27,111.885,111.94,5624062,110.515325771806,112.446832039157,109.14473672856,109.198389680431,5765263.59154565,0.0,1.0
2023-05-04,112.45,113.41,111.72,113.05,3579606,109.695898870506,110.632386757706,108.983777872947,110.281203800006,3669478.06476499,0.0,1.0
2023-05-05,116.06,116.62,112.97,113.7,4874374,113.217483529666,113.763768130533,110.203163142739,110.915284140298,4996753.40595047,0.0,1.0
2023-05-08,115.75,117.59,114.93,116.865,3247629,112.915075982757,114.710011099891,112.115159245773,114.002767643412,3329166.2205267,0.0,1.0
2023-05-09,113.84,114.41,112.86,114.08,3173743,111.051855290515,111.60789497354,110.095857238998,111.285977262315,3253425.1874931,0.0,1.0
2023-05-10,115.41,116.24,114.14,115.52,4101016,112.583403189374,113.393075008516,111.344507755265,112.690709093115,4203978.94495937,0.0,1.0
2023-05-11,115.46,115.835,113.91,115.3,3630615,112.632178600165,112.997994181103,111.120140865623,112.476097285632,3721767.73200928,0.0,1.0
2023-05-12,116.09,117.07,114.99,116.71,3838686,113.246748776141,114.202746827658,112.173689738724,113.851563869958,3935062.70648793,0.0,1.0
2023-05-15,121.11,121.26,116.02,116.69,5859171,118.143800019626,118.290126252001,113.178463201032,113.832053705641,6006275.40075841,0.0,1.0
2023-05-16,120.92,123.065,120.44,120.83,5081009,117.958453458618,120.050918581581,117.490209515017,117.870657719193,5208576.32721966,0.0,1.0
2023-05-17,125.7,126.3,121.88,122.25,7349587,122.621382730303,123.206687659803,118.894941345818,119.255879385677,7534110.8159898,0.0,1.0
2023-05-18,129.92,132.06,125.76,125.81,10891208,126.738027401121,128.825614983006,122.679913223253,122.728688634045,11164650.2030651,0.0,1.0
2023-05-19,126.95,128.325,125.25,128.3,10257187,123.840768000095,125.182091796867,122.182404033178,125.157704091471,10514711.0331955,0.0,1.0
2023-05-22,126.55,127.56,125.6505,127.23,4709104,123.450564713762,124.435828011754,122.573095073619,124.113910300529,4827334.02298942,0.0,1.0
2023-05-23,124.49,126.73,124.19,125.89,4604632,121.441017789144,123.626156192612,121.148365324394,122.806729291311,4720239.07667911,0.0,1.0
2023-05-24,121.73,122.62,120.18,121.92,6315616,119.06077774251,119.931262357566,117.54476521067,119.246611536735,6457205.72515212,0.32,1.0
2023-05-25,130.47,130.73,126.129,127.17,9575704,127.609132276885,127.863431153194,123.363319115132,124.381492692968,9790381.60191537,0.0,1.0
2023-05-26,136.06,136.69,129.985,130.77,9083778,133.076558117521,133.692743856269,127.13476706531,127.902554057242,9287427.11836996,0.0,1.0
2023-05-30,136.57,138.8,135.485,138.0,7753836,133.575375144127,135.756477044774,132.514166371839,134.974018963824,7927669.16340238,0.0,1.0
2023-05-31,133.3,135.75,132.16,133.6,10911040,130.377077738245,132.773355611153,129.262074972892,130.670499518601,11155654.4849091,0.0,1.0
2023-06-01,134.83,136.19,131.6915,133.73,5007034,131.873528818061,133.203707555676,128.803847959235,130.797648956755,5119286.63978802,0.0,1.0
2023-06-02,134.63,135.33,132.38,135.14,5327592,131.677914297824,132.362565118655,129.477250945153,132.176731324429,5447031.2260395,0.0,1.0
2023-06-05,133.73,135.15,133.0408,134.82,3798281,130.797648956755,132.186512050441,130.123561320017,131.863748092049,3883434.61966919,0.0,1.0
2023-06-06,133.94,135.35,130.75,131.4,5469139,131.003044203005,132.382126570679,127.882992605218,128.518739795989,5591751.56666471,0.0,1.0
2023-06-07,135.01,137.04,133.5838,135.27,4835726,132.049581886275,134.035069266685,130.654654742462,132.303880762584,4944138.08763342,0.0,1.0
2023-06-08,136.2,136.76,134.1501,135.85,4507733,133.213488281688,133.761208938352,131.208537256514,132.871162871272,4608791.81619926,0.0,1.0
2023-06-09,136.12,137.98,135.82,137.79,3676052,133.135242473593,134.954457511801,132.841820693237,134.768623717575,3758465.36907198,0.0,1.0
2023-06-12,140.01,140.23,136.83,137.74,5933753,136.939944892211,137.155120864472,133.829674020436,134.719720087516,6066781.74278464,0.0,1.0
2023-06-13,141.79,142.53,139.405,141.5,6859549,138.680914122324,139.404687847202,136.348210968492,138.397273067979,7013333.15305451,0.0,1.0
2023-06-14,141.17,141.36,138.23,138.41,6474558,138.074509109588,138.260342903813,135.198975662098,135.375028730311,6619711.04408967,0.0,1.0
2023-06-15,140.11,141.43,137.93,138.69,5524417,137.037752152329,138.328807985896,134.905553881741,135.648889058644,5648268.84353448,0.0,1.0
2023-06-16,138.93,140.95,138.13,140.89,8847359,135.883626482929,137.859333137327,135.101168401979,137.800648781255,9045707.84342747,0.0,1.0
2023-06-20,138.52,140.32,137.27,139.11,3840324,135.482616716442,137.243147398579,134.260025964958,136.059679551142,3926420.1812205,0.0,1.0
2023-06-21,136.67,139.16,135.87,138.53,4715288,133.673182404246,136.108583181202,132.890724323296,135.492397442454,4820999.98944538,0.0,1.0
2023-06-22,138.92,139.6,135.0,135.0,3763902,135.873845756917,136.538935125724,132.039801160263,132.039801160263,3848284.87724895,0.0,1.0
2023-06-23,136.07,136.79,134.8425,136.55,6956859,133.086338843533,133.790551116388,131.885754725576,133.555813692103,7112824.74486673,0.0,1.0
2023-06-26,139.8,140.87,136.47,136.47,7256061,136.734549645961,137.781087329232,133.477567884008,133.477567884008,7418734.55119077,0.0,1.0
2023-06-27,146.55,146.69,139.96,140.15,7343867,143.336539703974,143.473469868141,136.891041262151,137.076875056377,7508509.07293223,0.0,1.0
2023-06-28,144.03,145.9155,142.05,142.8,6645180,140.871796748983,142.715952638521,138.935212998632,139.668767449523,6794158.21681787,0.0,1.0
2023-06-29,144.23,145.245,143.51,144.69,3916548,141.06741126922,142.060154959425,140.363198996366,141.517324665766,4004353.04623226,0.0,1.0
2023-06-30,144.54,145.55,143.44,145.3,6142766,141.370613775588,142.358467102787,140.294733914282,142.113948952491,6280480.60291664,0.0,1.0
2023-07-03,145.47,145.909,143.3808,144.02,2533617,142.280221294692,142.709595166614,140.236832016292,140.862016022971,2590418.13146062,0.0,1.0
2023-07-05,142.26,144.92,142.16,144.25,5198675,139.140608244882,141.742281364039,139.042800984763,141.086972721244,5315224.03724438,0.0,1.0
2023-07-06,140.38,141.33,138.7575,140.66,5793780,137.30183175465,138.231000725778,135.714908959224,137.575692082982,5923670.68964799,0.0,1.0
2023-07-07,139.57,142.12,139.41,139.62,3459428,136.509592947688,139.003678080715,136.353101331498,136.558496577748,3536984.87801533,0.0,1.0
2023-07-10,140.56,141.88,139.7,139.78,6364392,137.477884822864,138.768940656431,136.636742385843,136.714988193938,6507075.23375587,0.0,1.0
2023-07-11,137.56,140.44,134.01,140.18,7709970,134.543667019302,137.360516110721,131.071509285088,137.106217234412,7882819.73203425,0.0,1.0
2023-07-12,138.89,139.7,137.85,139.21,5590112,135.844503578881,136.636742385843,134.827308073646,136.157486811261,5715436.65901183,0.0,1.0
2023-07-13,142.65,143.66,140.02,140.12,5410840,139.522056559345,140.509909886544,136.949725618223,137.047532878341,5532145.56202943,0.0,1.0
2023-07-14,142.74,145.3899,142.38,144.57,6058757,139.610083093452,142.201877679337,139.257976957024,141.399955953624,6194588.20607609,0.0,1.0
2023-07-17,145.5,146.5,141.83,142.98,6306971,142.309563472728,143.287636073915,138.720037026371,139.844820517736,6448366.91299288,0.0,1.0
2023-07-18,144.51,145.15,141.91,143.8,6493646,141.341271597553,141.967238062313,138.798282834466,140.64684005071,6639226.97775026,0.0,1.0
2023-07-19,141.78,144.65,141.18,144.05,5379354,138.671133396312,141.478201761719,138.0842898356,140.891358201007,5499953.67774418,0.0,1.0
2023-07-20,134.04,138.185,133.52,137.82,9883246,131.100851463123,135.154962395044,130.592253710506,134.797965895611,10104818.382607,0.0,1.0
2023-07-21,136.4,137.3,135.19,135.22,15686058,133.409102801925,134.289368142994,132.225634954489,132.254977132524,16037723.560563,0.0,1.0
2023-07-24,138.35,139.0787,136.85,137.6,5277025,135.31634437424,136.029065878725,133.849235472459,134.58278992335,5395330.56502658,0.0,1.0
2023-07-25,140.06,141.4,138.5,138.69,5038481,136.98884852227,138.299465807861,135.463055264418,135.648889058644,5151438.6497327,0.0,1.0
2023-07-26,139.02,140.29,136.81,137.63,4050407,135.971653017035,137.213805220543,133.810112568412,134.612132101385,4141213.02967064,0.0,1.0
2023-07-27,146.14,150.425,144.21,144.23,8928873,142.935529937488,147.126571033575,141.047849817197,141.06741126922,9129049.30489064,0.0,1.0
2023-07-28,151.93,153.28,148.7,149.58,7803416,148.598570298361,149.918968309964,145.439395796527,146.300099685572,7978360.69687325,0.0,1.0
2023-07-31,151.59,152.68,150.52,151.93,4184927,148.266025613958,149.332124749252,147.219487930687,148.598570298361,4278748.83206067,0.0,1.0
2023-08-01,152.63,152.86,150.28,150.92,3089314,149.283221119192,149.508177817465,146.984750506402,147.610716971162,3158573.29634871,0.0,1.0
2023-08-02,147.33,150.62,146.88,150.62,5471076,144.0994363329,147.317295190806,143.659303662366,147.317295190806,5593731.99224629,0.0,1.0
2023-08-03,147.81,148.7,145.361,146.01,4339024,144.56891118147,145.439395796527,142.173611381163,142.808380499333,4436300.53099691,0.0,1.0
2023-08-04,145.66,149.07,145.07,147.52,3984509,142.466055088918,145.801282658966,141.888992254218,144.285270127126,4073837.66313851,0.0,1.0
2023-08-07,150.38,150.69,147.03,147.05,3896077,147.082557766521,147.385760272889,143.806014552544,143.825576004568,3983423.10710999,0.0,1.0
2023-08-08,148.01,148.31,145.9,148.15,3443698,144.764525701708,145.057947482064,142.700792513203,144.901455865874,3520902.22731954,0.0,1.0
2023-08-09,145.16,148.91,144.801,147.98,4796617,141.977018788324,145.644791042776,141.625890724498,144.735183523672,4904152.3033956,0.0,1.0
2023-08-10,144.61,147.98,143.1,146.77,4018267,141.439078857671,144.735183523672,139.962189229879,143.551715676236,4108352.48336662,0.0,1.0
2023-08-11,138.83,142.47,138.53,142.22,5193238,135.78581922281,139.346003491131,135.492397442454,139.101485340834,5309665.1452016,0.0,1.0
2023-08-14,141.89,141.94,137.67,138.2,4850395,138.778721382442,138.827625012502,134.651255005433,135.169633484062,4959135.95178196,0.0,1.0
2023-08-15,140.08,141.85,139.735,141.27,3384887,137.008409974294,138.739598478395,136.670974926884,138.172316369706,3460772.74416193,0.0,1.0
2023-08-16,138.25,141.26,138.17,140.53,4613017,135.218537114121,138.162535643695,135.140291306026,137.448542644828,4716436.17702916,0.0,1.0
2023-08-17,137.59,139.79,136.57,139.19,7065730,134.573009197338,136.724768919949,133.575375144127,136.137925359237,7224136.52260984,0.0,1.0
2023-08-18,142.66,143.65,135.53,137.33,11541812,139.531837285357,140.500129160532,132.558179638892,134.318710321029,11800567.7553907,0.0,1.0
2023-08-21,148.77,149.22,143.16,143.28,8121877,145.50786087861,145.947993549144,140.02087358595,140.138242298093,8303961.27050495,0.0,1.0
2023-08-22,147.85,151.15,146.94,150.76,4867297,144.608034085518,147.835673669435,143.717988018437,147.454225354972,4976416.87753273,0.0,1.0
2023-08-23,148.0,148.5716,146.05,147.01,5300356,145.067728208076,145.628003298912,143.156362870199,144.097342728846,5407492.74624905,0.32,1.0
2023-08-24,142.52,149.95,141.82,149.54,6771049,139.696301514966,146.979093545952,139.010170368036,146.577216731322,6907913.04433079,0.0,1.0
2023-08-25,144.36,144.9599,140.96,143.59,4720643,141.499846244039,142.087860636958,138.167209244665,140.745101982416,4816061.93624192,0.0,1.0
2023-08-28,145.42,147.19,144.045,145.305,3565772,142.538844837962,144.273776452342,141.191087227921,142.426123292395,3637847.38700155,0.0,1.0
2023-08-29,149.98,150.52,143.86,143.86,5017209,147.008499166535,147.537800337024,141.009752567661,141.009752567661,5118622.46119233,0.0,1.0
2023-08-30,150.95,151.57,148.18,149.19,4000010,147.95928089871,148.566997057419,145.244161931572,146.234151157857,4080862.69298207,0.0,1.0
2023-08-31,152.76,153.39,149.41,149.41,6593824,149.7334200072,150.350938039437,146.449792375463,146.449792375463,6727105.77365804,0.0,1.0
2023-09-01,153.99,154.54,152.5,154.5,3693087,150.939050451092,151.478153495108,149.478571295483,151.438946000998,3767735.82071972,0.0,1.0
2023-09-05,153.61,154.82,152.3167,153.97,4266753,150.566579257044,151.75260595388,149.298902953723,150.919446704037,4352997.40197384,0.0,1.0
2023-09-06,153.18,155.26,151.55,153.25,3109708,150.145098695358,152.183888389093,148.547393310364,150.213711810051,3172564.90940471,0.0,1.0
2023-09-07,148.23,149.49,145.13,149.22,6720529,145.29317129921,146.528207363684,142.254590505662,146.26355677844,6856371.87737134,0.0,1.0
2023-09-08,147.53,148.5,146.18,147.72,4473352,144.60704015228,145.557821884454,143.283787226057,144.793275749304,4563772.41291315,0.0,1.0
2023-09-11,146.71,150.0,144.04,150.0,4145125,143.803286523019,147.02810291359,141.186186291157,147.02810291359,4228910.92028453,0.0,1.0
2023-09-12,143.97,146.44,143.72,146.03,4470552,141.117573176464,143.538635937774,140.872526338275,143.136759123144,4560915.81616956,0.0,1.0
2023-09-13,144.58,147.11,143.8,144.21,4625233,141.715487461646,144.195361464122,140.950941326495,141.352818141126,4718723.40220388,0.0,1.0
2023-09-14,144.57,146.71,143.94,146.41,5629810,141.705685588118,143.803286523019,141.088167555881,143.509230317192,5743606.04037927,0.0,1.0
2023-09-15,138.25,141.2186,136.71,140.85,13654571,135.510901518692,138.420685694088,134.001412995446,138.059388635861,13930572.5192125,0.0,1.0
2023-09-18,140.27,140.98,137.52,137.88,5607696,137.490879971262,138.18681299172,134.79536475118,135.148232198172,5721045.04738359,0.0,1.0
2023-09-19,137.71,140.05,136.67,139.71,6366027,134.981600348203,137.275238753655,133.962205501336,136.941975053718,6494704.28494346,0.0,1.0
2023-09-20,136.97,139.66,136.89,138.76,5808017,134.256261707163,136.89296568608,134.177846718942,136.010797068599,5925415.16033852,0.0,1.0
2023-09-21,135.19,137.515,134.935,135.02,5241664,132.511528219255,134.790463814416,132.261580444302,132.344896369286,5347614.39765081,0.0,1.0
2023-09-22,136.17,138.31,135.75,136.99,5301431,133.472111824957,135.569712759858,133.060433136799,134.275865454218,5408589.47535599,0.0,1.0
2023-09-25,136.59,137.04,134.7175,135.89,5161338,133.883790513115,134.324874821856,132.048389695077,133.197659366185,5265664.7583558,0.0,1.0
2023-09-26,134.08,136.03,133.54,135.61,5343026,131.423520257695,133.334885595571,130.894219087206,132.923206907413,5451025.2401952,0.0,1.0
2023-09-27,135.06,136.07,133.1035,135.22,6296183,132.384103863397,133.374093089682,130.466367307727,132.540933839838,6423448.51960068,0.0,1.0
2023-09-28,138.22,139.8,134.2801,134.68,5341699,135.48149589811,137.030191915466,131.619655746981,132.011632669349,5449671.41738136,0.0,1.0
2023-09-29,138.45,141.56,138.0743,140.22,4448208,135.706938989244,138.755321656319,135.338682600813,137.441870603624,4538120.17415566,0.0,1.0
2023-10-02,139.51,141.41,137.26,138.86,4896911,136.745937583166,138.608293553405,134.540516039463,136.108815803874,4995892.86295625,0.0,1.0
2023-10-03,136.72,140.005,135.43,138.68,6172973,134.011214868974,137.231130322781,132.746773183917,135.932382080378,6297748.06075125,0.0,1.0
2023-10-04,139.3,139.61,136.97,137.57,5543665,136.540098239087,136.843956318442,134.256261707163,134.844374118817,5655719.78092319,0.0,1.0
2023-10-05,139.28,140.15,137.78,139.45,4310399,136.520494492032,137.373257488931,135.050213462896,136.687126342001,4397525.62392777,0.0,1.0
2023-10-06,140.29,141.16,135.15,138.05,5234440,137.510483718317,138.363246715216,132.472320725145,135.314864048141,5340244.37805234,0.0,1.0
2023-10-09,140.15,140.93,137.76,139.47,3271653,137.373257488931,138.137803624082,135.030609715841,136.706730089056,3337783.32356242,0.0,1.0
2023-10-10,141.4,142.73,140.355,141.04,3343103,138.598491679878,139.902140859045,137.574195896246,138.245624232885,3410677.55118023,0.0,1.0
2023-10-11,142.18,142.94,140.81,142.82,5137123,139.363037815028,140.107980203124,138.020181141751,139.990357720793,5240960.29758932,0.0,1.0
2023-10-12,145.0,148.4,142.77,143.0,8109885,142.127166149804,145.459803149179,139.941348353155,140.166791444289,8273811.10069098,0.0,1.0
2023-10-13,141.14,147.105,140.72,147.05,6601398,138.343642968161,144.190460527358,137.931964280003,144.136550222956,6734832.86784945,0.0,1.0
2023-10-16,141.0,142.655,139.7352,141.76,6097400,138.206416738775,139.828626807588,136.966675775007,138.95135912687,6220647.49442849,0.0,1.0
2023-10-17,142.72,142.79,136.81,139.13,5915937,139.892338985517,139.96095210021,134.099431730722,136.373466389119,6035516.56054169,0.0,1.0
2023-10-18,141.45,142.48,138.1,139.9,5357936,138.647501047516,139.657094020856,135.363873415779,137.128210650742,5466236.61785485,0.0,1.0
2023-10-19,134.43,143.05,133.7735,142.84,9400323,131.76658583116,140.215800811927,131.123092834074,140.009961467848,9590332.88233811,0.0,1.0
2023-10-20,134.12,136.15,133.36,134.52,6149460,131.462727751805,133.452508077902,130.717785363709,131.854802692908,6273759.78959691,0.0,1.0
2023-10-23,134.23,135.805,131.9,133.2,3820145,131.570548360608,133.114343441201,129.286711828684,130.560955387268,3897362.05966536,0.0,1.0
2023-10-24,134.9,135.55,133.5139,135.33,5238786,132.227273886956,132.864395666248,130.868636197299,132.648754448641,5344678.22428362,0.0,1.0
2023-10-25,130.11,133.26,129.75,133.07,7118080,127.532176467248,130.619766628434,127.179309020256,130.43353103141,7261958.62451892,0.0,1.0
2023-10-26,130.84,134.41,130.51,131.11,5462708,128.247713234761,131.746982084104,127.924251408351,128.512363820005,5573126.38714772,0.0,1.0
2023-10-27,131.3,133.11,130.56,131.27,4397310,128.698599417029,130.47273852552,127.973260775989,128.669193796447,4486193.36663585,0.0,1.0
2023-10-30,131.03,132.96,129.82,131.96,4604623,128.433948831785,130.325710422606,127.247922134949,129.345523069849,4697696.80974478,0.0,1.0
2023-10-31,132.35,132.55,129.21,131.8,4108171,129.727796137424,129.923833607976,126.650007849767,129.188693093408,4191209.96454782,0.0,1.0
2023-11-01,135.29,135.83,132.775,133.03,5127781,132.609546954531,133.13884812502,130.144375762346,130.394323537299,5231429.46659691,0.0,1.0
2023-11-02,138.51,139.78,136.67,137.81,6088377,135.765750230409,137.010588168411,133.962205501336,135.079619083479,6211442.11142227,0.0,1.0
2023-11-03,139.75,141.77,139.075,139.49,5560310,136.981182547828,138.961161000398,136.319556084717,136.726333836111,5672701.22835073,0.0,1.0
2023-11-06,140.36,140.79,139.21,140.4,4823202,137.57909683301,138.000577394696,136.451881377339,137.61830432712,4920693.97389421,0.0,1.0
2023-11-07,141.74,141.92,139.69,140.0,4886905,138.931755379815,139.108189103312,136.922371306663,137.226229386018,4985684.61045038,0.0,1.0
2023-11-08,144.23,144.525,141.61,142.37,4305862,141.372421888181,141.661577157244,138.804331023957,139.549273412052,4392896.91699,0.0,1.0
2023-11-09,143.17,147.21,142.8901,144.9,4979876,140.333423294258,144.293380199397,140.059068854221,142.029147414528,5080534.8446821,0.0,1.0
2023-11-10,150.68,150.99,144.67,145.19,6700875,147.694630313465,147.99848839282,141.803704323394,142.313401746828,6836320.60865756,0.0,1.0
2023-11-13,149.74,150.25,147.55,149.0,4125187,146.773254201873,147.27314975178,144.626643899335,146.047915560833,4208569.9110439,0.0,1.0
2023-11-14,154.08,154.91,152.14,153.03,6504983,151.02726731284,151.840822815628,149.125703848491,149.998070592445,6636469.01962311,0.0,1.0
2023-11-15,155.37,156.77,154.06,154.97,4383341,152.291708997897,153.663971291757,151.007663565785,151.899634056794,4471942.00952466,0.0,1.0
2023-11-16,154.81,157.76,151.2,155.4,10513826,151.742804080353,154.634356770987,148.204327736899,152.321114618479,10726343.2551181,0.0,1.0
2023-11-17,148.59,149.05,141.94,142.04,18919639,145.646038746202,146.096924928471,139.127792850367,139.225811585642,19302063.9847873,0.0,1.0
2023-11-20,152.57,153.0,148.81,148.88,7093479,149.547184410176,149.968664971862,145.861679963809,145.930293078502,7236860.36148707,0.0,1.0
2023-11-21,149.25,151.81,148.165,151.57,6517877,146.292962399022,148.802242022081,145.229459121281,148.566997057419,6649623.64762738,0.0,1.0
2023-11-22,149.48,153.7897,149.02,151.03,5071873,146.832065443039,151.0654220957,146.380214024094,148.354608267742,5163337.95177804,0.32,1.0
2023-11-24,150.34,150.66,149.3282,149.33,1992027,147.676831139326,147.9911625612,146.682954474787,146.684722589035,2027950.7412876,0.0,1.0
2023-11-27,150.81,151.76,148.77,149.5,3429723,148.138505415204,149.071676823893,146.134642600755,146.851711156906,3491573.80912062,0.0,1.0
2023-11-28,148.06,149.99,146.505,149.36,5799571,145.437219758472,147.333031146651,143.909765505301,146.714191159836,5904159.08449034,0.0,1.0
2023-11-29,149.36,152.82,148.853,150.24,4975739,146.714191159836,150.112899658852,146.216172313304,147.57860256999,5065470.29407916,0.0,1.0
2023-11-30,149.78,150.48,147.045,150.41,7555619,147.126751151046,147.814351136396,144.440199779714,147.745591137861,7691875.23659904,0.0,1.0
2023-12-01,151.59,151.98,148.63,149.56,4929366,148.904688256023,149.287779676432,145.997122603685,146.910648298507,5018261.01442293,0.0,1.0
2023-12-04,148.27,150.66,145.655,150.04,5859577,145.643499754077,147.9911625612,143.074822665947,147.382145431319,5965247.21842713,0.0,1.0
2023-12-05,146.15,147.47,145.22,146.53,5206319,143.561054084159,144.857671199391,142.647528389337,143.934322647635,5300208.51897576,0.0,1.0
2023-12-06,144.7,148.72,144.69,148.68,4267921,142.136739828791,146.085528316087,142.126916971858,146.046236888353,4344887.67256013,0.0,1.0
2023-12-07,148.39,148.54,144.57,146.96,5753646,145.761374037279,145.908716891283,142.009042688655,144.356705495779,5857405.88395964,0.0,1.0
2023-12-08,147.72,148.81,145.99,147.42,4990196,145.10324262273,146.173934028489,143.403888373222,144.808556914723,5080188.00817982,0.0,1.0
2023-12-11,155.14,155.66,149.135,149.21,6945752,152.391802467441,152.902591027986,146.493176878831,146.566848305832,7071010.04012486,0.0,1.0
2023-12-12,157.22,158.1753,154.64,155.14,5705165,154.434956709624,155.373334232488,151.900659620762,152.391802467441,5808050.5891326,0.0,1.0
2023-12-13,156.99,158.38,154.625,157.03,5561691,154.209031000152,155.574408113918,151.885925335362,154.248322427886,5661989.21312941,0.0,1.0
2023-12-14,161.74,163.06,157.705,157.77,7401171,158.874888043598,160.17150515883,154.911365270902,154.97521384097,7534641.95808909,0.0,1.0
2023-12-15,161.95,164.2087,161.485,162.21,8577337,159.081168039203,161.299856734789,158.624405191792,159.336562319476,8732018.65608429,0.0,1.0
2023-12-18,160.36,161.345,157.73,160.89,4772322,157.519333786765,158.486885194722,154.935922413236,158.039945204245,4858384.92026622,0.0,1.0
2023-12-19,162.33,162.73,160.02,160.58,4435329,159.454436602679,159.847350880022,157.185356651024,157.735436639304,4515314.66862869,0.0,1.0
2023-12-20,156.92,162.0,156.83,160.81,5488666,154.140271001617,159.130282323871,154.051865289214,157.961362348776,5587647.29764206,0.0,1.0
2023-12-21,161.39,161.82,159.58,161.0,4257488,158.531088050923,158.953470899067,156.753150945947,158.147996630514,4334266.52631871,0.0,1.0
2023-12-22,162.05,163.0,160.84,161.6,2770624,159.179396608539,160.112568017229,157.990830919577,158.737368046528,2820588.77446401,0.0,1.0
2023-12-26,164.28,164.9712,162.1,162.3,2520478,161.369893704726,162.048849575974,159.228510893207,159.424968031878,2565931.70097548,0.0,1.0
2023-12-27,164.21,164.99,163.53,164.54,3317659,161.301133706191,162.067316547009,160.633179434708,161.625287984999,3377488.8735893,0.0,1.0
2023-12-28,163.12,165.01,162.85,165.0,2909720,160.230442300431,162.086962260877,159.965225163225,162.077139403943,2962193.19865613,0.0,1.0
2023-12-29,162.07,163.5577,160.7,163.11,2905929,159.199042322406,160.660388748414,157.853310922507,160.220619443498,2958333.83266349,0.0,1.0
2024-01-02,154.37,160.11,153.4341,160.0,8607329,151.635442483556,157.273762363426,150.716121303143,157.165710937157,8762551.52468125,0.0,1.0
2024-01-03,151.45,153.17,150.73,151.71,6100066,148.767168258953,150.456699651527,148.059922559735,149.022562539225,6210073.13987373,0.0,1.0
2024-01-04,149.31,152.0,148.75,149.8,6196064,146.665076875168,149.307425390299,146.114996886888,147.146396864913,6307802.34498098,0.0,1.0
2024-01-05,149.0,151.52,148.05,150.08,5398237,146.360568310227,148.835928257488,145.427396901538,147.421436859053,5495587.52255676,0.0,1.0
2024-01-08,151.56,152.79,149.72,149.83,6515509,148.875219685222,150.083431088051,147.067814009445,147.175865435714,6633008.14015875,0.0,1.0
2024-01-09,151.03,151.6899,148.93,149.87,5606916,148.354608267742,149.002818596789,146.291808311692,147.215156863448,5708029.79002661,0.0,1.0
2024-01-10,149.81,151.9,148.24,151.77,5035695,147.156219721847,149.209196820963,145.614031183276,149.081499680827,5126507.52632783,0.0,1.0
2024-01-11,151.95,152.44,148.48,150.25,5995644,149.258311105631,149.739631095376,145.849779749682,147.588425426924,6103768.01835345,0.0,1.0
2024-01-12,151.25,152.4,150.37,152.2,4083673,148.570711120281,149.700339667642,147.706299710127,149.50388252897,4157316.98793549,0.0,1.0
2024-01-16,153.76,154.24,149.84,151.3,6528042,151.036248210608,151.507745343419,147.185688292647,148.619825404949,6645767.15730086,0.0,1.0
2024-01-17,153.37,153.75,150.2,153.11,6630647,150.653156790198,151.026425353674,147.539311142256,150.397762509926,6750222.51147522,0.0,1.0
2024-01-18,160.34,160.735,156.776,158.66,8133734,157.499688072898,157.887690921774,153.998821861773,155.849448108058,8280415.82505468,0.0,1.0
2024-01-19,167.94,168.28,162.3,162.57,9159006,164.965059342413,165.299036478155,159.424968031878,159.690185169085,9324177.33653088,0.0,1.0
2024-01-22,168.3,171.905,167.64,168.18,7176443,165.318682192022,168.859822116575,164.670373634406,165.200807908819,7305861.26676907,0.0,1.0
2024-01-23,167.05,168.0,164.71,167.76,5053559,164.090825075325,165.023996484015,161.792276552869,164.788247917609,5144693.68145645,0.0,1.0
2024-01-24,174.14,175.955,170.67,171.39,9710403,171.055230641228,172.838079174671,167.646699285278,168.353944984496,9885518.09892705,0.0,1.0
2024-01-25,172.63,178.395,172.43,177.17,7234383,169.571979244259,175.234856266463,169.375522105587,174.0315562921,7364846.14295308,0.0,1.0
2024-01-26,166.9,169.5675,166.62,169.07,6653731,163.943482221322,166.563729308352,163.668442227182,166.075042175907,6773722.80284267,0.0,1.0
2024-01-29,168.48,168.51,166.08,166.31,5370663,165.495493616826,165.524962187627,163.138007952769,163.363933662241,5467516.25959683,0.0,1.0
2024-01-30,166.24,169.17,165.82,167.33,5255325,163.295173663706,166.173270745243,162.882613672496,164.365865069465,5350098.28152794,0.0,1.0
2024-01-31,164.3,166.615,160.96,164.0001,6049403,161.389539418593,163.663530798715,158.10870520278,161.094951939155,6158496.49537754,0.0,1.0
2024-02-01,166.97,167.74,164.83,165.455,4082620,164.012242219857,164.768602203742,161.910150836072,162.524079394421,4156244.99838384,0.0,1.0
2024-02-02,168.18,169.175,165.46,165.92,4741027,165.200807908819,166.178182173709,162.528990822887,162.980842241832,4826525.553677,0.0,1.0
2024-02-05,171.09,172.28,168.28,168.6,5749118,168.059259276489,169.228179251584,165.299036478155,165.613367900029,5852796.2270842,0.0,1.0
2024-02-06,168.7,172.71,167.5001,170.99,4550248,165.711596469365,169.650562099727,164.532951865905,167.961030707153,4632306.09055119,0.0,1.0
2024-02-07,170.9,172.91,168.8346,170.49,5103354,167.872624994751,169.847019238399,165.843812123691,167.469887860474,5195386.67264702,0.0,1.0
2024-02-08,173.89,175.0,169.38,169.99,7327895,170.809659217889,171.899996337515,166.379550740848,166.978745013796,7460044.51612738,0.0,1.0
2024-02-09,185.84,186.15,178.61,179.04,9539890,182.547973253508,182.852481818448,175.446047690535,175.868430538678,9711930.10802672,0.0,1.0
2024-02-12,185.54,188.21,184.64,185.27,7085353,182.253287545501,184.875990346764,181.369230421479,181.988070408294,7213128.5713669,0.0,1.0
2024-02-13,180.31,182.1864,176.94,178.6,9692463,177.115933369242,178.959094244258,173.805630582628,175.436224833601,9867254.57323253,0.0,1.0
2024-02-14,186.19,186.98,182.64,182.64,8437858,182.891773246183,183.667778943935,179.404659034765,179.404659034765,8590024.3249612,0.0,1.0
2024-02-15,187.66,189.47,186.38,189.0,8622946,184.335733215418,186.113670320394,183.078407527921,185.651996044517,8778450.15794612,0.0,1.0
2024-02-16,199.57,206.77,197.3,202.02,15557857,196.034755823302,203.107212815475,193.804967299382,198.441355772028,15838423.6940546,0.0,1.0
2024-02-20,189.14,195.86,186.12,195.585,11216103,185.789516041587,192.390475900947,182.823013247648,192.120347335274,11418371.5347272,0.0,1.0
2024-02-21,190.33,190.37,185.89,187.92,6994439,187.272767438556,187.31212492659,182.904086266764,184.901478784498,7108623.38971299,0.32,1.0
2024-02-22,199.73,201.55,196.67,198.28,10225918,196.521777126584,198.312542832139,193.510929291971,195.095068185346,10392856.3643327,0.0,1.0
2024-02-23,197.16,201.34,196.61,199.32,5108090,193.993058520389,198.105916019959,193.45189305992,196.118362874234,5191479.69562092,0.0,1.0
2024-02-26,203.55,203.99,199.13,199.8,6466592,200.280417233847,200.713349602223,195.931414806072,196.590652730644,6572159.27437938,0.0,1.0
2024-02-27,202.86,204.44,201.22,203.73,5167118,199.601500565258,201.156121342607,197.987843555857,200.457525930001,5251471.32918121,0.0,1.0
2024-02-28,197.54,199.18,196.49,198.49,6207904,194.366954656714,195.980611666115,193.333820595817,195.301694997525,6309248.18637961,0.0,1.0
2024-02-29,201.62,202.0,197.26,199.91,9449578,198.381418436198,198.755314572523,194.091452240475,196.698885822738,9603842.59462659,0.0,1.0
2024-03-01,210.25,211.38,203.555,203.77,7647353,206.872796479569,207.984645516534,200.285336919851,200.496883418035,7772196.22691567,0.0,1.0
2024-03-04,209.49,213.37,209.035,212.0,7089834,206.12500420692,209.942680546234,205.677312780531,208.594686581064,7205575.715448,0.0,1.0
2024-03-05,207.39,210.76,204.78,207.75,6100185,204.058736085126,207.374604452005,201.490659990897,204.412953477434,6199770.67103973,0.0,1.0
2024-03-06,212.17,213.5101,209.13,209.95,5642363,208.761955905209,210.080530148074,205.770786814613,206.577615319313,5734474.71556348,0.0,1.0
2024-03-07,212.61,214.255,211.51,213.23,6363079,209.194888273585,210.81346496899,208.112557352645,209.804929338114,6466956.42209353,0.0,1.0
2024-03-08,205.56,213.5954,205.39,212.48,6940770,202.258131007564,210.164459991306,202.090861683418,209.066976437474,7054078.24196024,0.0,1.0
2024-03-11,201.37,203.28,197.61,203.28,6557056,198.135434135985,200.014754189616,194.435830260774,200.014754189616,6664100.10141741,0.0,1.0
2024-03-12,204.94,205.01,199.34,203.88,7204936,201.648089943034,201.716965547094,196.138041618251,200.605116510129,7322556.75844555,0.0,1.0
2024-03-13,200.56,203.8799,199.94,202.97,5044502,197.338445003293,200.605018116409,196.728403938764,199.709733657351,5126853.61994779,0.0,1.0
2024-03-14,200.75,202.4,199.05,201.93,4910489,197.525393071455,199.148889452865,195.852699830004,198.686438968463,4990652.8544074,0.0,1.0
2024-03-15,198.65,201.2799,197.0001,199.44,9936353,195.459124949662,198.046781394188,193.835726961973,196.236435338337,10098564.2085441,0.0,1.0
2024-03-18,200.73,203.17,199.63,201.68,5062323,197.505714327438,199.906521097522,196.423383406499,198.44045466825,5144965.54821367,0.0,1.0
2024-03-19,201.34,201.55,197.3,199.18,4624515,198.105916019959,198.312542832139,194.130809728509,195.980611666115,4700010.32178258,0.0,1.0
2024-03-20,205.06,205.92,198.7959,201.0,4277964,201.766162407137,202.612348399871,195.602681387267,197.771377371669,4347801.86813411,0.0,1.0
2024-03-21,210.8,214.91,210.3562,213.37,6145205,207.413961940039,211.457943835549,206.9772906103,209.942680546234,6245525.62365347,0.0,1.0
2024-03-22,210.25,211.72,208.43,208.508,3829346,206.872796479569,208.319184164825,205.082030774015,205.158777875681,3891860.1681856,0.0,1.0
2024-03-25,208.46,211.31,207.35,207.63,3137632,205.11154889004,207.915769912474,204.019378597092,204.294881013331,3188853.92002303,0.0,1.0
2024-03-26,206.67,211.21,206.57,209.79,3607375,203.350301300512,207.817376192389,203.251907580426,206.420185367176,3666265.48611916,0.0,1.0
2024-03-27,208.0,208.4857,203.9,208.04,3123889,204.658937777647,205.136836076102,200.624795254146,204.698295265682,3174886.56520804,0.0,1.0
2024-03-28,206.23,207.65,202.71,207.56,5750078,202.917368932136,204.314559757349,199.453909985129,204.226005409272,5843948.16560328,0.0,1.0
2024-04-01,208.69,211.77,205.96,206.93,3186134,205.337854446237,208.368381024867,202.651705887905,203.606124972734,3238147.71637293,0.0,1.0
2024-04-02,206.11,206.58,203.4,206.58,4277698,202.799296468033,203.261746952435,200.132826653719,203.261746952435,4347531.52567754,0.0,1.0
2024-04-03,207.38,209.1522,203.5,203.6,3294302,204.048896713118,205.792630220472,200.231220373804,200.32961409389,3348081.56164894,0.0,1.0
2024-04-04,203.39,213.04,201.67,211.61,6206066,200.12298728171,209.617981269952,198.430615296241,208.210951072731,6307380.18098415,0.0,1.0
2024-04-05,207.85,209.53,204.9,204.9,3323579,204.511347197519,206.164361694954,201.608732455,201.608732455,3377836.50939824,0.0,1.0
2024-04-08,209.04,213.0,208.13,212.86,4430989,205.682232466536,209.578623781918,204.786849613759,209.440872573798,4503325.00504485,0.0,1.0
2024-04-09,210.41,212.0999,207.63,211.35,3656842,207.030226431706,208.692981907429,204.294881013331,207.955127400509,3716540.03611795,0.0,1.0
2024-04-10,209.25,211.66,208.12,208.89,4645392,205.888859278715,208.260147932773,204.77701024175,205.534641886408,4721228.13932406,0.0,1.0
2024-04-11,212.98,213.33,208.36,209.46,4291584,209.558945037901,209.9033230582,205.013155169955,206.095486090894,4361644.21497106,0.0,1.0
2024-04-12,207.86,209.95,206.91,208.0,5854777,204.521186569528,206.577615319313,203.586446228717,204.658937777647,5950356.37936847,0.0,1.0
2024-04-15,205.68,214.46,204.271,211.9,4492462,202.376203471666,211.015172095165,200.989835955663,208.496292860978,4565801.55329066,0.0,1.0
2024-04-16,209.48,210.42,205.75,206.34,3749231,206.115164834911,207.040065803714,202.445079075726,203.02560202423,3810437.28882861,0.0,1.0
2024-04-17,199.89,207.0,198.1,206.09,6350323,196.679207078721,203.675000576793,194.917959489192,202.779617724016,6453992.18007797,0.0,1.0
2024-04-18,194.32,198.415,193.52,197.47,6219358,191.198676869964,195.227899707461,190.41152710928,194.298079052654,6320889.17321297,0.0,1.0
2024-04-19,189.77,194.69,188.16,194.26,6495228,186.721762606078,191.56273363428,185.137623712703,191.139640637912,6601262.75778781,0.0,1.0
2024-04-22,189.46,191.78,186.855,191.55,7149843,186.416742073813,188.699476379794,183.853585665588,188.473170823598,7266564.36385758,0.0,1.0
2024-04-23,193.24,194.5,189.97,190.25,4425871,190.136024693041,191.375785566117,186.918550046249,187.194052462488,4498123.45356825,0.0,1.0
2024-04-24,196.06,199.36,192.72,197.99,4609370,192.91072759945,196.157720362268,189.624377348597,194.809726397098,4684618.07928289,0.0,1.0
2024-04-25,197.5,198.4519,193.6,196.28,4238321,194.32759716868,195.264206990173,190.490242085349,193.127193783638,4307511.69517837,0.0,1.0
2024-04-26,203.38,203.99,197.03,197.03,3933453,200.113147909702,200.713349602223,193.865146684278,193.865146684278,3997666.71753613,0.0,1.0
2024-04-29,205.26,205.29,201.7779,203.51,2789205,201.962949847307,201.992467963333,198.536782120213,200.241059745813,2834738.84062817,0.0,1.0
2024-04-30,198.65,205.83,198.57,203.67,3898216,195.459124949662,202.523794051794,195.380409973594,200.398489697949,3961854.47263939,0.0,1.0
2024-05-01,193.99,200.6848,192.69,196.08,5815491,190.873977593682,197.46124036596,189.594859232572,192.930406343467,5910429.03444656,0.0,1.0
2024-05-02,197.91,198.475,193.28,196.26,3523223,194.73101142103,195.286935939512,190.175382181076,193.107515039621,3580739.7026373,0.0,1.0
2024-05-03,204.09,205.27,199.95,202.0,3818510,200.811743322308,201.972789219316,196.738243310772,198.755314572523,3880847.27021752,0.0,1.0
2024-05-06,208.86,209.18,204.3,205.31,3638517,205.505123770382,205.819983674655,201.018370134487,202.01214670735,3697915.8800396,0.0,1.0
2024-05-07,207.32,209.47,207.22,209.24,3200852,203.989860481067,206.105325462903,203.891466760981,205.879019906707,3253105.98808705,0.0,1.0
2024-05-08,207.36,207.96,204.75,205.91,2932311,204.029217969101,204.619580289613,201.461141874872,202.602509027862,2980181.04961851,0.0,1.0
2024-05-09,206.33,208.25,205.715,207.36,2758265,203.015762652221,204.904922077861,202.410641273696,204.029217969101,2803293.74436273,0.0,1.0
2024-05-10,209.73,212.57,208.52,208.8,3502906,206.361149135125,209.155530785551,205.170585122092,205.446087538331,3560091.02710967,0.0,1.0
2024-05-13,206.63,208.47,205.44,208.4,3526900,203.310943812477,205.121388262049,202.140058543461,205.052512657989,3584476.72975328,0.0,1.0
2024-05-14,209.82,210.1,204.7132,205.84,3442176,206.449703483202,206.725205899441,201.42493298588,202.533633423803,3498369.60835725,0.0,1.0
2024-05-15,217.49,217.61,210.85,212.5,5820884,213.996501813753,214.114574277855,207.463158800082,209.086655181491,5915910.07530497,0.0,1.0
2024-05-16,214.03,218.75,213.92,218.22,7977854,210.592079098798,215.236262686829,210.483846006704,214.714775970376,8108092.66391703,0.0,1.0
2024-05-17,212.08,219.36,210.23,216.4,8031759,208.673401557132,215.83646437935,206.853117735552,212.924010264822,8162877.66437563,0.0,1.0
2024-05-20,219.95,221.75,212.11,212.15,5954459,216.416987327854,218.188074289391,208.702919673158,208.742277161192,6051665.69048453,0.0,1.0
2024-05-21,219.8,220.26,215.81,218.0,3918174,216.269396747726,216.722007860118,212.343487316318,214.498309786188,3982138.28748313,0.0,1.0
2024-05-22,218.15,220.73,216.23,220.52,5046958,215.039475246658,217.582687926632,213.14685185691,217.375682243378,5119961.74859114,0.4,1.0
2024-05-23,217.95,225.07,216.33,225.0,5806608,214.842326976893,221.860805380542,213.245425991792,221.791803486124,5890600.01075167,0.0,1.0
2024-05-24,220.89,223.12,218.64,220.195,3795707,217.740406542445,219.938609750329,215.522488507583,217.05531630501,3850611.52655909,0.0,1.0
2024-05-28,221.32,223.2214,219.88,222.15,5509381,218.16427532244,220.0385639231,216.744807780129,218.982440641967,5589073.65157682,0.0,1.0
2024-05-29,219.05,220.65,217.16,217.59,4718791,215.926642460602,217.503828618726,214.063591311319,214.487460091315,4787047.84537462,0.0,1.0
2024-05-30,216.54,219.69,215.4976,217.97,4062500,213.452431675046,216.557516923852,212.424894893029,214.862041803869,4121263.66093229,0.0,1.0
2024-05-31,215.08,218.51,209.015,216.75,13548694,212.013249305758,215.394342132236,206.034728025121,213.6594373583,13744674.5194564,0.0,1.0
2024-06-03,214.21,218.35,208.93,218.325,3828092,211.155654332279,215.236623516423,205.950940010471,215.211979982703,3883464.97238291,0.0,1.0
2024-06-04,212.22,214.345,209.03,213.8,4379643,209.194029048113,211.28872941437,206.049514145354,210.75150037926,4442994.10307851,0.0,1.0
2024-06-05,223.37,224.72,218.19,219.6,7887926,220.185045087536,221.515795908453,215.078904900611,216.468800202457,8002024.06988874,0.0,1.0
2024-06-06,221.75,223.255,219.02,221.67,3951234,218.588144102436,220.071684832421,215.897070220138,218.50928479453,4008388.20924065,0.0,1.0
2024-06-07,221.73,224.55,220.08,224.21,3627235,218.568429275459,221.348219879152,216.941956049895,221.013067820551,3679702.59573212,0.0,1.0
2024-06-10,228.16,228.83,219.63,219.71,4797863,224.906746148418,225.567192852133,216.498372442922,216.577231750828,4867263.61403855,0.0,1.0
2024-06-11,229.97,230.07,224.635,227.27,4768588,226.690937989796,226.789512124678,221.432007893802,224.029436347962,4837565.15405729,0.0,1.0
2024-06-12,237.65,238.4,230.775,231.43,5573488,234.261431548789,235.000737560409,227.484459775602,228.130120359083,5654107.95299499,0.0,1.0
2024-06-13,237.55,238.36,231.42,231.47,3682407,234.162857413906,234.961307906456,228.120262945595,228.169550013037,3735672.65325851,0.0,1.0
2024-06-14,237.03,238.26,233.615,234.08,3306544,233.650271912516,234.862733771573,230.283965206271,230.742334933476,3354372.8321166,0.0,1.0
2024-06-17,242.86,243.28,236.27,236.67,4974631,239.397143976179,239.811155342686,232.901108487407,233.295405026938,5046588.54568547,0.0,1.0
2024-06-18,247.83,249.42,242.09,242.78,5256914,244.29627847985,245.863607224485,238.638123137582,239.318284668272,5332954.74137752,0.0,1.0
2024-06-20,239.99,247.83,238.655,247.0,7045020,236.568066305044,244.29627847985,235.25210160436,243.478113160323,7146925.51791785,0.0,1.0
2024-06-21,235.41,238.48,232.83,238.32,15389140,232.053370927416,235.079596868315,229.510158247442,234.921878252503,15611742.3889229,0.0,1.0
2024-06-24,229.84,235.41,229.4301,233.0,5928654,226.562791614448,232.053370927416,226.158736235564,229.677734276742,6014411.39407775,0.0,1.0
2024-06-25,234.27,234.55,228.54,231.04,4779039,230.929625789753,231.205633367424,225.281327860973,227.745681233041,4848167.32673924,0.0,1.0
2024-06-26,232.17,236.92,230.8,235.0,4818654,228.859568957216,233.541840364145,227.509103309322,231.649216974397,4888355.3537984,0.0,1.0
2024-06-27,232.53,237.82,231.8,237.5,4309553,229.214435842793,234.429007578089,228.49484465815,234.113570346465,4371890.25815674,0.0,1.0
2024-06-28,235.99,241.29,233.91,235.35,6387433,232.625100909736,237.84953005852,230.574758904175,231.994226446486,6479826.58696361,0.0,1.0
2024-07-01,237.41,238.36,233.08,236.86,4239557,234.02485362507,234.961307906456,229.756593584648,233.482695883215,4300881.77293566,0.0,1.0
2024-07-02,240.86,241.0,235.02,235.02,3510604,237.425661278524,237.56366506736,231.668931801373,231.668931801373,3561384.5398458,0.0,1.0
2024-07-03,243.31,244.72,239.85,241.64,2768843,239.840727583151,241.230622884997,236.430062516209,238.194539530609,2808894.04030197,0.0,1.0
2024-07-05,242.59,244.715,240.87,244.69,4076227,239.130993811995,241.225694178253,237.435518692012,241.201050644532,4135189.22063041,0.0,1.0
2024-07-08,246.29,247.18,243.11,243.11,3782098,242.778236802656,243.655546603112,239.643579313385,239.643579313385,3836805.67371931,0.0,1.0
2024-07-09,251.47,252.13,247.48,248.0,4890692,247.884376989581,248.534966279807,243.95126900776,244.46385450915,4961435.37634763,0.0,1.0
2024-07-10,254.97,255.89,250.66,253.0,4258139,251.334471710476,252.241353751397,247.085926497031,249.392561253287,4319732.55972888,0.0,1.0
2024-07-11,241.26,255.57,241.1,255.57,5627387,237.819957818055,251.925916519773,237.662239202243,251.925916519773,5708786.59670222,0.0,1.0
2024-07-12,243.4,248.77,240.54,241.61,5396287,239.929444304545,245.222875347747,237.110224046899,238.164967290145,5474343.75804587,0.0,1.0
2024-07-15,245.55,248.81,243.61,244.52,3674325,242.048788204524,245.262305001701,240.136449987799,241.033474615232,3727473.74792739,0.0,1.0
2024-07-16,245.84,247.52,241.94,246.96,4124766,242.334653195684,243.990698661713,238.490261935258,243.43868350637,4184430.33246745,0.0,1.0
2024-07-17,220.07,233.32,219.76,231.24,10538858,216.932098636406,229.993171508367,216.62651881827,227.942829502806,10691301.5392309,0.0,1.0
2024-07-18,217.65,222.325,213.25,222.15,7715764,214.546604572244,219.154945378012,210.209342637405,218.982440641967,7827371.76357652,0.0,1.0
2024-07-19,210.26,218.28,209.67,217.5,6517081,207.261976004411,215.167621622005,206.680388608603,214.39874336992,6611349.93246826,0.0,1.0
2024-07-22,223.47,224.09,213.36,216.23,7515582,220.283619222419,220.894778858692,210.317774185776,213.14685185691,7624294.15073398,0.0,1.0
2024-07-23,219.65,221.95,218.622,220.45,3635340,216.518087269899,218.785292372201,215.504745163304,217.306680348961,3687924.83375596,0.0,1.0
2024-07-24,206.53,217.77,205.53,217.37,9263428,203.585160773286,214.664893534104,202.599419424458,214.270596994573,9397422.57035387,0.0,1.0
2024-07-25,202.32,209.21,200.333,207.15,9961355,199.435189694723,206.226947588143,197.476521634603,204.196320409559,10105445.0154206,0.0,1.0
2024-07-26,206.47,208.36,202.81,206.99,5208974,203.526016292356,205.389067441639,199.918202955648,204.038601793746,5284321.29401627,0.0,1.0
2024-07-29,205.57,212.53,204.89,208.3,4199228,202.638849078412,209.499608866249,201.968544961209,205.32992296071,4259969.41793707,0.0,1.0
2024-07-30,196.74,209.17,195.3432,208.26,7652609,193.934752968267,206.18751793419,192.557869452225,205.290493306757,7763303.23274423,0.0,1.0
2024-07-31,212.2,212.87,204.5,206.095,11123667,209.174314221136,209.83476092485,201.584105835166,203.156363286546,11284569.743609,0.0,1.0
2024-08-01,196.3,209.08,192.32,204.13,11268284,193.501026774783,206.098801212795,189.577776206451,201.2193815361,11431278.614219,0.0,1.0
2024-08-02,181.81,189.57,179.63,187.87,12991632,179.217634630277,186.866987497176,177.068718489833,185.19122720417,13179554.6726905,0.0,1.0
2024-08-05,181.89,187.17,171.61,175.16,10079131,179.296493938183,184.501208259991,169.163072872239,172.662454660576,10224924.6336187,0.0,1.0
2024-08-06,183.31,188.51,180.3,183.32,5803940,180.696246653518,185.822101667419,177.729165193548,180.706104067006,5887893.4183954,0.0,1.0
2024-08-07,178.51,191.4,177.94,190.0,6652136,175.964688179147,188.67089416553,175.402815610315,187.290856277172,6748358.48969341,0.0,1.0
2024-08-08,190.55,190.83,181.185,185.26,8637080,187.833014019027,188.109021596698,178.60154628726,182.618442283731,8762014.50844677,0.0,1.0
2024-08-09,191.18,193.3181,188.05,190.01,5050766,188.454031068788,190.561644646715,185.368660646959,187.30071369066,5123824.83093472,0.0,1.0
2024-08-12,193.09,196.4,190.35,191.5,5568060,190.336797045048,193.599600909666,187.635865749261,188.769468300413,5648601.43751154,0.0,1.0
2024-08-13,200.8,201.8342,193.72,196.44,6198858,197.936862844506,198.956316547463,190.957814094809,193.639030563619,6288523.86822877,0.0,1.0
2024-08-14,201.63,204.81,197.7267,202.69,5377855,198.755028164032,201.889685653303,194.907383957155,199.799913993789,5455645.14098783,0.0,1.0
2024-08-15,211.83,213.0,205.13,207.31,12073538,208.80958992207,209.962907300198,202.205122884928,204.354039025371,12248180.5337317,0.0,1.0
2024-08-16,207.9,208.89,201.18,204.95,11644577,204.935626421179,205.911510356518,198.31144455706,202.027689442139,11813014.6552684,0.0,1.0
2024-08-19,210.94,211.11,202.5019,207.0,5285410,207.932280121614,208.099856150914,199.614496046075,204.048459207234,5361862.93320076,0.0,1.0
2024-08-20,206.16,210.5899,204.35,209.29,4860323,203.22043647422,207.587172075389,201.436244632842,206.305806896049,4930627.09176452,0.0,1.0
2024-08-21,209.12,210.0,206.5745,208.05,4460528,206.138230866748,207.005683253716,203.629026263308,205.083487623503,4525049.09660825,0.0,1.0
2024-08-22,200.2,210.34,199.44,208.63,6621890,197.73971457474,207.755102715539,196.989054319611,206.066117141499,6704279.819818,0.4,1.0
2024-08-23,202.67,205.83,200.18,202.16,5296425,200.179360403909,203.300526727866,197.7199603575,199.675627864283,5362323.33135699,0.0,1.0
2024-08-26,196.23,201.26,195.15,200.67,7333916,193.818502452554,198.786688088473,192.751774721581,198.203938679886,7425164.87574397,0.0,1.0
2024-08-27,195.77,196.8,191.79,194.78,6632516,193.364155456028,194.381497643901,189.433066225222,192.386321702637,6715038.02893434,0.0,1.0
2024-08-28,192.89,196.64,190.8,194.68,6412480,190.519548173435,194.223463905979,188.45523247183,192.287550616436,6492264.33223542,0.0,1.0
2024-08-29,192.98,198.31,191.67,196.67,6730335,190.608442151016,195.872941045538,189.314540921781,194.253095231839,6814074.09683862,0.0,1.0
2024-08-30,197.26,197.84,192.55,197.53,7313848,194.835844640426,195.408716940393,190.183726480351,195.102526573169,7404847.18888658,0.0,1.0
2024-09-03,183.37,194.07,182.5,193.08,12163375,181.116540767084,191.685046990609,180.257232317133,190.707213237217,12314712.1974811,0.0,1.0
2024-09-04,182.38,184.32,177.43,179.99,6241131,180.138707013692,182.054866085995,175.249538246734,177.778078053484,6318783.40113479,0.0,1.0
2024-09-05,180.24,183.74,177.8887,179.04,6494995,178.025005768987,181.481993786028,175.702601219139,176.839752734573,6575805.98716057,0.0,1.0
2024-09-06,174.75,180.705,173.39,179.5,8887931,172.602473136543,178.484291319822,171.259186364207,177.294099731098,8998514.99243186,0.0,1.0
2024-09-09,177.55,178.55,174.57,177.1,7492474,175.368063550175,176.355774412187,172.424685181381,174.92359366227,7585695.66071184,0.0,1.0
2024-09-10,178.05,178.51,174.11,177.97,5367884,175.861918981181,176.316265977707,171.970338184855,175.78290211222,5434671.42708863,0.0,1.0
2024-09-11,185.94,186.41,175.41,180.24,8187051,183.654957682454,184.119181787599,173.25436230547,178.025005768987,8288914.61548297,0.0,1.0
2024-09-12,183.21,185.13,180.05,184.36,8013044,180.958507029162,182.854911884224,177.837340705205,182.094374520475,8112742.6134402,0.0,1.0
2024-09-13,188.47,188.8,184.95,185.3,4851255,186.153866163343,186.479810747807,182.677123929062,183.022822730766,4911614.50843961,0.0,1.0
2024-09-16,187.58,187.91,183.14,185.0,5915836,185.274803496153,185.600748080617,180.889367268821,182.726509472163,5989441.06775448,0.0,1.0
2024-09-17,188.59,190.499,185.98,189.5,4026069,186.272391466785,188.157931502365,183.694466116934,187.171208351215,4076161.51127468,0.0,1.0
2024-09-18,186.14,191.66,185.75,190.76,4266884,183.852499854856,189.30466381316,183.467292618671,188.41572403735,4319972.74112138,0.0,1.0
2024-09-19,196.71,198.33,192.9101,194.55,7326067,194.292603666319,195.892695262778,190.539401161761,192.159148204374,7417218.21817255,0.0,1.0
2024-09-20,192.16,195.525,189.47,194.35,14306869,189.798519244166,193.122166294836,187.141577025355,191.961606031972,14484875.6354273,0.0,1.0
2024-09-23,194.04,195.64,192.69,194.42,4457925,191.655415664748,193.235753043967,190.322006001032,192.030745792313,4513390.6808724,0.0,1.0
2024-09-24,196.78,197.85,193.76,196.51,4849713,194.36174342666,195.418594049013,191.378856623385,194.095061493917,4910053.32281403,0.0,1.0
2024-09-25,197.31,200.29,195.29,195.29,5060128,194.885230183526,197.828608552321,192.890054242263,192.890054242263,5123086.31464673,0.0,1.0
2024-09-26,209.61,212.15,202.5,210.82,7849767,207.03407378627,209.54285937578,200.011449557367,208.229203929304,7947434.11448593,0.0,1.0
2024-09-27,204.92,211.33,204.0,211.08,4524814,202.401709843435,208.73293646893,201.493015850385,208.486008753427,4581111.91648154,0.0,1.0
2024-09-30,202.05,204.31,198.69,201.0,5747161,199.566979669462,201.799206217608,196.248271173103,198.52988326435,5818667.40666863,0.0,1.0
2024-10-01,197.2,204.06,193.64,203.41,6930055,194.776581988705,201.552278502105,191.260331319944,200.910266441798,7016279.02105423,0.0,1.0
2024-10-02,201.15,204.51,196.74,197.83,5536564,198.678039893651,201.996748390011,194.32223499218,195.398839831773,5605450.15038468,0.0,1.0
2024-10-03,199.59,203.125,197.71,197.71,3813269,197.137210948913,200.628768846124,195.280314528331,195.280314528331,3860713.84517676,0.0,1.0
2024-10-04,201.97,204.92,199.505,204.62,4134027,199.487962800501,202.401709843435,197.053255525642,202.105396584832,4185462.72902188,0.0,1.0
2024-10-07,200.13,201.59,198.229,199.38,3711131,197.670574814399,199.112632672936,195.792936465715,196.929791667891,3757305.040102,0.0,1.0
2024-10-08,200.88,202.5475,198.67,200.13,3616136,198.411357960908,200.058365823313,196.228516955862,197.670574814399,3661128.10851847,0.0,1.0
2024-10-09,205.06,205.59,200.63,201.4,4141557,202.539989364117,203.063476120983,198.164430245405,198.924967609154,4193086.41758258,0.0,1.0
2024-10-10,203.96,204.25,199.95,201.02,3796758,201.453507415904,201.739943565888,197.492786859237,198.54963748159,3843997.41465541,0.0,1.0
2024-10-11,205.06,207.2299,202.14,202.14,2604134,202.539989364117,204.683223163596,199.655873647043,199.655873647043,2636534.73922127,0.0,1.0
2024-10-14,213.89,214.25,206.96,206.96,5239260,211.26147627568,211.617052186004,204.416640001939,204.416640001939,5304447.08214417,0.0,1.0
2024-10-15,191.02,215.7,189.565,213.68,16613187,188.672528861473,213.049232935921,187.235409557246,211.054056994658,16819888.9360836,0.0,1.0
2024-10-16,184.59,193.22,183.9,193.22,10972552,182.321548018738,190.845492757899,181.64002752395,190.845492757899,11109072.9301609,0.0,1.0
2024-10-17,183.24,190.8,183.0,190.0,9727114,180.988138355022,188.45523247183,180.751087748139,187.665063782221,9848139.14082974,0.0,1.0
2024-10-18,186.36,186.79,184.64,186.28,5758553,184.069796244498,184.494511915163,182.370933561838,183.990779375538,5830201.14638758,0.0,1.0
2024-10-21,184.46,186.71,184.1,186.16,4918119,182.193145606676,184.415495046203,181.837569696352,183.872254072096,4979310.43299775,0.0,1.0
2024-10-22,183.0,185.28,182.57,184.6,6753600,180.751087748139,183.003068513526,180.326372077474,182.331425127358,6837628.56089769,0.0,1.0
2024-10-23,182.7,183.74,179.79,181.95,6015230,180.454774489536,181.481993786028,177.580535881082,179.713991343027,6090071.73187167,0.0,1.0
2024-10-24,183.75,187.8,183.23,186.88,6122134,181.491870894648,185.492099885795,180.978261246402,184.583405892745,6198305.83570877,0.0,1.0
2024-10-25,186.52,189.1999,186.17,186.49,4794657,184.22782998242,186.874796321525,183.882131180716,184.19819865656,4854312.31386343,0.0,1.0
2024-10-28,185.34,187.64,184.41,186.52,4101018,183.062331165247,185.334066147873,182.143760063576,184.22782998242,4152043.02972569,0.0,1.0
2024-10-29,190.12,191.53,184.651,185.34,6007375,187.783589085662,189.176261401099,182.38179838132,183.062331165247,6082118.99964801,0.0,1.0
2024-10-30,185.3,188.19,184.7,187.0,5851339,183.022822730766,185.87730712198,182.430196213559,184.701931196186,5924141.59350487,0.0,1.0
2024-10-31,181.58,185.21,179.28,185.21,7307475,179.348538324083,182.933928753185,177.076803341456,182.933928753185,7398394.89576607,0.0,1.0
2024-11-01,183.38,185.47,181.22,181.83,6318878,181.126417875704,183.190733577308,178.992962413758,179.595466039586,6397497.73241352,0.0,1.0
2024-11-04,181.82,183.86,180.46,183.2,3857564,179.585588930965,181.600519089469,178.242302158629,180.948629920541,3905559.96533564,0.0,1.0
2024-11-05,186.48,186.75,183.1,183.3,4053013,184.18832154794,184.455003480683,180.84985883434,181.047401006743,4103440.74959867,0.0,1.0
2024-11-06,187.52,189.38,184.75,188.96,6393318,185.215540844432,187.052683047774,182.47958175666,186.637844485729,6472863.91786621,0.0,1.0
2024-11-07,194.09,194.33,190.96,190.96,5274709,191.704801207849,191.941851814732,188.613266209752,188.613266209752,5340337.14001777,0.0,1.0
2024-11-08,192.03,194.1,191.265,192.29,4767343,189.670116832105,191.714678316469,188.914518022666,189.926921656228,4826658.47198466,0.0,1.0
2024-11-11,188.56,193.2,186.46,192.31,5475193,186.242760140924,190.825738540658,184.1685673307,189.946675873468,5543315.56995189,0.0,1.0
2024-11-12,186.61,189.75,184.4704,188.71,5478424,184.316723960001,187.418136066718,182.203417799641,186.390916770226,5546586.77018293,0.0,1.0
2024-11-13,182.79,185.48,182.52,184.07,8634649,180.543668467117,183.200610685928,180.276986534374,181.807938370492,8742081.64767332,0.0,1.0
2024-11-14,186.0,187.615,185.09,186.775,11747404,183.714220334174,185.309373376323,182.815403449744,184.479696252233,11893565.6696878,0.0,1.0
2024-11-15,168.88,174.07,167.33,168.335,16287484,166.804610376534,171.930829750375,165.273658540416,166.266307956738,16490133.526351,0.0,1.0
2024-11-18,170.73,171.67,166.8501,167.68,8331082,168.631875471256,169.560323681547,164.799656097737,165.61935734212,8434737.6549367,0.0,1.0
2024-11-19,169.31,169.96,167.49,168.34,8651084,167.229326047199,167.871338107507,165.431692278338,166.271246511048,8758721.13259966,0.0,1.0
2024-11-20,170.49,170.525,167.06,169.31,6197305,168.394824864373,168.429394744543,165.006976607673,167.229326047199,6274412.11629265,0.0,1.0
2024-11-21,175.75,177.07,171.0501,171.22,8917431,173.985268343359,175.292014028783,169.332560732054,169.500754741109,9007880.45547088,0.4,1.0
2024-11-22,174.88,176.08,173.38,175.12,4242578,173.124004141603,174.311954764715,171.639065862712,173.361594266225,4285610.44621602,0.0,1.0
2024-11-25,174.55,177.19,171.9326,176.71,8926467,172.797317720247,175.410809091094,170.206199419468,174.935628841849,9017008.10757106,0.0,1.0
2024-11-26,173.2,175.485,170.93,175.34,6517076,171.460873269245,173.722929247422,169.213666673857,173.579385213796,6583178.66740077,0.0,1.0
2024-11-27,171.32,173.34,168.7604,173.2,4348730,169.599750626369,171.599467508608,167.06585194727,171.460873269245,4392839.14539061,0.0,1.0
2024-11-29,174.71,178.43,174.26,176.38,5944388,172.955711136662,176.63835806831,172.510229652994,174.608942420493,6004681.89604556,0.0,1.0
2024-12-02,183.265,184.27,174.71,175.48,9100590,181.424809120601,182.419717767458,172.955711136662,173.717979453159,9192897.23623921,0.0,1.0
2024-12-03,183.16,183.26,180.8,181.21,5939932,181.320863441079,181.419859326338,178.984560548958,179.390443678521,6000180.69886115,0.0,1.0
2024-12-04,181.16,185.7,180.45,185.34,5819763,179.340945735892,183.835358926667,178.63807495055,183.478973739734,5878792.82532967,0.0,1.0
2024-12-05,172.03,179.42,170.55,176.54,8663758,170.30262141171,177.618417332378,168.837482309871,174.767335836908,8751634.4515735,0.0,1.0
2024-12-06,173.02,173.32,171.35,172.16,6058479,171.282680675778,171.579668331556,169.629449391946,170.431316062547,6119930.12045518,0.0,1.0
2024-12-09,171.86,174.5,170.21,171.97,7647077,170.134328406769,172.747819777617,168.50089629999,170.243223880555,7724641.26156748,0.0,1.0
2024-12-10,168.17,173.88,167.44,173.5,8230865,166.481380240698,172.134045289009,165.758710278305,171.757860925023,8314350.62016396,0.0,1.0
2024-12-11,171.13,173.2,169.485,169.73,6698595,169.411658444376,171.460873269245,167.783176131859,168.025716050744,6766538.81365775,0.0,1.0
2024-12-12,169.08,170.11,166.81,169.7,6108503,167.382242796559,168.40190041473,165.135036201171,167.996017285167,6170461.51362259,0.0,1.0
2024-12-13,169.35,171.53,167.77,169.095,7051664,167.649531686759,169.807641985413,166.085396699661,167.397092179347,7123188.99065746,0.0,1.0
2024-12-16,169.41,171.74,168.85,170.035,6643007,167.708929217914,170.015533344458,167.154552260462,168.327653500786,6710386.98486777,0.0,1.0
2024-12-17,170.34,170.75,168.37,169.0,6817636,168.629590950827,169.03547408039,166.679372011217,167.303046088351,6886787.24589117,0.0,1.0
2024-12-18,165.45,174.43,164.55,170.94,9000741,163.788692161643,172.678522657935,162.897729194309,169.223566262383,9092035.46836027,0.0,1.0
2024-12-19,161.44,165.24,161.03,162.7854,9252641,159.818957162742,163.580800802598,159.413074033178,161.150847803022,9346490.48872803,0.0,1.0
2024-12-20,163.59,164.73,158.958,159.98,15336722,161.947368695819,163.075921787776,157.361879290604,158.373617237955,15492282.2901338,0.0,1.0
2024-12-23,167.46,167.69,164.165,164.77,5040203,165.778509455357,166.006199991453,162.51659503606,163.115520141879,5091325.75237258,0.0,1.0
2024-12-24,168.37,168.72,166.9,167.43,2595759,166.679372011217,167.025857609625,165.224132497904,165.748810689779,2622087.76980866,0.0,1.0
2024-12-26,167.55,168.8499,166.75,167.35,2796316,165.86760575209,167.154453264577,165.075638670015,165.669613981571,2824679.01839896,0.0,1.0
2024-12-27,166.83,167.2,164.63,166.15,3599555,165.154835378222,165.521120153682,162.976925902516,164.481663358459,3636065.26732784,0.0,1.0
2024-12-30,163.64,164.97,161.97,164.0,4763085,161.996866638448,163.313511912398,160.343635354617,162.353251825382,4811396.94596421,0.0,1.0
2024-12-31,162.63,165.18,161.97,164.43,3565535,160.997008197329,163.521403271443,160.343635354617,162.778934131997,3601700.20264774,0.0,1.0
2025-01-02,163.87,166.71,162.83,164.47,4169023,162.224557174545,165.036040315911,161.194999967847,162.818532486101,4211309.37824005,0.0,1.0
2025-01-03,170.06,170.42,164.77,165.38,5721416,168.3524024721,168.708787659034,163.115520141879,163.719395041961,5779448.29222884,0.0,1.0
2025-01-06,177.48,180.375,174.86,174.975,8475462,175.697897158346,178.563828036605,173.104204964551,173.218050232599,8561428.56624136,0.0,1.0
2025-01-07,177.82,181.84,176.3967,180.07,7332112,176.034483168228,180.014117755655,174.625474733332,178.261890586564,7406481.57323825,0.0,1.0
2025-01-08,176.99,178.17,174.84,177.75,4581723,175.212817320575,176.380968766636,173.084405787499,175.965186048547,4628195.39215739,0.0,1.0
2025-01-10,171.65,174.72,169.505,174.72,6325342,169.926437047725,172.965610725188,167.802975308911,172.965610725188,6389499.91045279,0.0,1.0
2025-01-13,170.86,171.61,167.73,169.1,5465785,169.144369554175,169.886838693621,166.045798345557,167.40204197361,5521224.42834781,0.0,1.0
2025-01-14,173.65,173.7,170.315,171.86,3842111,171.906354752912,171.955852695542,168.604841979512,170.134328406769,3881081.51155301,0.0,1.0
2025-01-15,178.38,179.51,175.88,176.75,5908559,176.588860125681,177.707513629112,174.113962994196,174.975227195953,5968489.48268806,0.0,1.0
2025-01-16,186.48,191.71,183.01,185.8,10825448,184.607526831691,189.785011630756,181.17236961319,183.934354811927,10935250.4618108,0.0,1.0
2025-01-17,192.05,193.16,188.79,193.0,8115101,190.121597640638,191.220451967017,186.894331781182,191.062058550602,8197412.4265242,0.0,1.0
2025-01-21,192.87,195.22,190.82,194.74,7959064,190.933363899765,193.25976720336,188.903948251948,192.784586954115,8039792.74405844,0.0,1.0
2025-01-22,195.51,200.55,195.325,196.825,7288595,193.546855270612,198.536247887685,193.363712882883,194.848651161773,7362523.18053741,0.0,1.0
2025-01-23,190.7,191.2,187.79,190.13,6307345,188.785153189636,189.280132615933,185.904372928588,188.220876643658,6371320.366977,0.0,1.0
2025-01-24,186.75,191.275,185.61,190.89,6088398,184.874815721891,189.354379529878,183.746262629934,188.973245371629,6150152.58871394,0.0,1.0
2025-01-27,174.57,179.56,170.4201,179.55,12150238,172.817116897298,177.757011571741,168.708886654919,177.747111983216,12273477.7997744,0.0,1.0
2025-01-28,172.85,174.83,170.0,173.75,7360510,171.114387670837,173.074506198973,168.293004940945,172.005350638172,7435167.61400206,0.0,1.0
2025-01-29,175.28,180.21,173.78,180.0,5679925,173.51998768264,178.400484825927,172.035049403749,178.192593466883,5737536.44923526,0.0,1.0
2025-01-30,181.72,183.27,177.46,179.395,6013770,179.895322693344,181.429758914864,175.678097981295,177.593668361063,6074767.63730463,0.0,1.0
2025-01-31,180.35,186.44,180.0612,182.585,5902833,178.539079065291,184.567928477587,178.253178948661,180.751637100838,5962705.40390034,0.0,1.0
2025-02-03,178.8,180.25,174.24,175.32,5321278,177.00464284377,178.440083180031,172.490430475943,173.559586036744,5375251.69461106,0.0,1.0
2025-02-04,178.56,179.3,175.45,175.47,4687114,176.767052719148,177.499622270067,173.688280687581,173.708079864633,4734655.37251298,0.0,1.0
2025-02-05,180.67,181.01,175.28,176.73,3959496,178.855865898121,179.192451908002,173.51998768264,174.955428018901,3999657.14698718,0.0,1.0
2025-02-06,182.8,183.08,178.56,179.61,4479079,180.964478254145,181.241666732872,176.767052719148,177.806509514371,4524510.27460825,0.0,1.0
2025-02-07,180.0,183.54,178.73,183.14,4991954,178.192593466883,181.697047805065,176.935345724089,181.301064264027,5042587.36302076,0.0,1.0
2025-02-10,183.66,184.03,181.42,182.86,5744135,181.815842867376,182.182127642836,179.598335037566,181.023875785301,5802397.73092567,0.0,1.0
2025-02-11,183.2,183.58,181.09,181.795,3913262,181.360461795183,181.736646159169,179.27164861621,179.969569607289,3952954.1957697,0.0,1.0
2025-02-12,180.89,181.53,178.29,179.42,6640831,179.073656845691,179.707230511351,176.499763828947,177.618417332378,6708188.91371127,0.0,1.0
2025-02-13,184.27,184.5175,179.62,180.31,10302003,182.419717767458,182.664732583475,177.816409102897,178.499480711187,10406496.1619442,0.0,1.0
2025-02-14,169.2,176.0,168.61,174.84,12452812,167.50103785887,174.232758056508,166.916962135839,173.084405787499,12579120.8062561,0.0,1.0
2025-02-18,172.0,173.76,169.1,171.79,10704879,170.272922646132,172.015250226697,167.40204197361,170.065031287088,10813458.5310815,0.0,1.0
2025-02-19,174.06,174.9,171.13,172.305,5797047,172.312237882476,173.143803318654,169.411658444376,170.574860096173,5855846.41706181,0.0,1.0
2025-02-20,176.01,178.37,174.5,175.14,6687264,174.638641186071,176.980253555818,173.140406152886,173.775419676885,6739776.08074678,0.4,1.0
2025-02-21,171.98,176.25,170.6,176.13,7365350,170.640040402139,174.876771257571,169.270792491016,174.757706221821,7423186.78555658,0.0,1.0
2025-02-24,168.57,175.23,168.34,173.77,7126206,167.256608969581,173.864718453697,167.028400984394,172.416093852074,7182164.89513113,0.0,1.0
2025-02-25,165.54,169.68,164.45,168.12,8570278,164.250216816898,168.357960550267,163.168709408837,166.810115085519,8637576.54397228,0.0,1.0
2025-02-26,168.51,170.25,166.42,167.38,5048546,167.197076451706,168.923519470079,165.123360412397,166.075880698395,5088189.96428881,0.0,1.0
2025-02-27,156.64,170.57,156.375,170.25,9543635,155.419559998785,169.241026232078,155.156624711504,168.923519470079,9618576.87933029,0.0,1.0
2025-02-28,158.07,160.05,153.9513,157.29,9427575,156.838418341471,158.802991431343,152.751808651947,156.064495609097,9501605.51227619,0.0,1.0
2025-03-03,152.13,160.32,150.67,159.73,9259111,150.944699071854,159.07088776178,149.496074470231,158.485484669343,9331818.64014629,0.0,1.0
2025-03-04,152.87,156.23,149.55,153.06,8538627,151.678933458978,155.012754459973,148.384800803232,151.867453098915,8605677.00288466,0.0,1.0
2025-03-05,155.32,155.87,150.0,153.135,5859954,154.109844605537,154.655559352724,148.831294687294,151.941868746259,5905969.58688581,0.0,1.0
2025-03-06,151.54,154.05,149.605,151.54,6967778,150.359295979417,152.849739643851,148.439372277951,150.359295979417,7022492.83120176,0.0,1.0
2025-03-07,155.68,156.3474,150.19,151.46,5537838,154.467039712786,155.129239753282,149.019814327231,150.279919288917,5581324.15460952,0.0,1.0
2025-03-10,149.99,154.45,147.88,152.42,7961801,148.821372600982,153.246623096351,146.727812389047,151.232439574916,8024321.44737604,0.0,1.0
2025-03-11,146.99,150.5106,145.37,148.97,7739928,145.844746707236,149.33791641441,144.237368724613,147.809319797108,7800706.17835667,0.0,1.0
2025-03-12,149.06,151.72,148.44,151.72,8482229,147.898618573921,150.537893533042,147.283449222546,150.537893533042,8548836.13472063,0.0,1.0
2025-03-13,149.95,153.0588,148.37,148.89,5702173,148.781684255732,151.866262448558,147.213994618359,147.729943106608,5746949.60355685,0.0,1.0
2025-03-14,155.66,156.500692,152.13,152.13,5138783,154.447195540161,155.281337398783,150.944699071854,150.944699071854,5179135.55492175,0.0,1.0
2025-03-17,155.46,157.21,152.84,152.95,4764341,154.248753813912,155.985118918597,151.64916720004,151.758310149478,4801753.23006855,0.0,1.0
2025-03-18,153.51,154.94,151.81,154.32,4282336,152.313946982977,153.732805325662,150.627192309854,153.117635974288,4315963.26128605,0.0,1.0
2025-03-19,154.46,157.075,152.79,153.18,4426507,153.256545182663,155.851170753378,151.599556768478,151.986518134665,4461266.37139766,0.0,1.0
2025-03-20,154.38,155.615,151.68,152.225,5480259,153.177168492163,154.402546151755,150.498205187792,151.038958891822,5523293.01258292,0.0,1.0
2025-03-21,152.12,152.19,149.01,150.294,15911326,150.934776985541,151.004231589729,147.849008142358,149.123004024881,16036270.4968376,0.0,1.0
2025-03-24,154.95,156.27,154.6,155.5,5855208,153.742727411975,155.052442805223,153.395454391038,154.288442159162,5901186.31867938,0.0,1.0
2025-03-25,153.64,154.95,152.52,154.84,5093720,152.442934105039,153.742727411975,151.331660438041,153.633584462538,5133718.69542185,0.0,1.0
2025-03-26,150.68,153.99,149.51,153.14,4853836,149.505996556543,152.790207125976,148.345112457982,151.946829789415,4891950.99410875,0.0,1.0
2025-03-27,147.68,149.9024,146.94,149.83,6933790,146.529370662797,148.734455124884,145.795136275673,148.662619219982,6988237.93870278,0.0,1.0
2025-03-28,145.06,149.8,144.12,148.8,7714957,143.929784048926,148.632852961045,142.997107935552,147.640644329796,7775539.09230889,0.0,1.0
2025-03-31,145.12,145.68,141.16,142.772,7116271,143.989316566801,144.5449534003,140.060170387056,141.659610700629,7172151.88003822,0.0,1.0
2025-04-01,145.66,146.11,141.8,144.1,5869458,144.525109227675,144.971603111737,140.695183911055,142.977263762927,5915548.2175293,0.0,1.0
2025-04-02,147.75,149.31,143.84,144.03,4904772,146.598825266985,148.146670731733,142.719289518803,142.90780915874,4943286.97163989,0.0,1.0
2025-04-03,135.51,141.87,135.4,141.0,11779640,134.454191620502,140.764638515243,134.345048671064,139.901417006057,11872140.2223402,0.0,1.0
2025-04-04,126.95,132.46,123.94,129.11,15563959,125.960885737013,131.427955295193,122.974337756955,128.10405638051,15686175.7797993,0.0,1.0
2025-04-07,132.85,141.57,123.7365,124.97,18941906,131.81491666138,140.466975925868,122.772423300496,123.996312647141,19090648.2804558,0.0,1.0
2025-04-08,128.96,140.7,127.5,138.405,16423697,127.955225085823,139.603754416682,126.5066004842,137.326635607966,16552664.9161799,0.0,1.0
2025-04-09,149.73,150.9641,128.6,129.58,20667253,148.563398356857,149.787883028681,127.598029978574,128.570394437197,20829543.6555431,0.0,1.0
2025-04-10,138.24,143.805,133.49,142.23,16290727,137.16292118381,142.684562216709,132.449930185379,141.121833622492,16418650.7624906,0.0,1.0
2025-04-11,144.94,146.23,135.5,138.57,10617191,143.810719013176,145.090668147487,134.444269534189,137.490350032122,10700563.032433,0.0,1.0
2025-04-14,144.53,147.7,142.14,146.88,6835897,143.403913474364,146.549214835422,141.03253484568,145.735603757798,6889576.22894037,0.0,1.0
2025-04-15,145.45,147.045,144.24,144.97,5259919,144.316745415113,145.899318181954,143.116172971302,143.840485272114,5301222.78152403,0.0,1.0
2025-04-16,138.19,141.08,134.35,137.82,9279103,137.113310752248,139.980793696556,133.303229608253,136.746193558686,9351967.62834331,0.0,1.0
2025-04-17,137.46,139.65,136.94,138.99,6494838,136.388998451436,138.561935353871,135.873049963187,137.907077657247,6545839.04579292,0.0,1.0
2025-04-21,135.555,136.015,132.8,135.13,8395304,134.498841008908,134.955256979282,131.765306229818,134.077152340627,8461228.5517362,0.0,1.0
2025-04-22,138.3,139.08,136.32,137.18,5222697,137.222453701685,137.996376434059,135.257880611813,136.111180034687,5263708.49387552,0.0,1.0
2025-04-23,143.58,147.83,142.74,144.845,7994300,142.461315274678,146.678201957485,141.627860024429,143.716459193208,8057075.6474268,0.0,1.0
2025-04-24,150.17,150.4,145.35,147.61,7609178,148.999970154606,149.228178139794,144.217524551988,146.45991605861,7668929.45733034,0.0,1.0
2025-04-25,151.55,152.61,147.87,148.2,4805247,150.36921806573,151.420959214853,146.717890302735,147.045319151047,4842980.44651446,0.0,1.0
2025-04-28,150.79,151.87,147.51,150.79,7052725,149.615139505981,150.686724827729,146.360695195485,149.615139505981,7108106.88184057,0.0,1.0
2025-04-29,149.55,151.065,147.905,149.0,5721316,148.384800803232,149.887996879574,146.752617604828,147.839086056046,5766242.9249382,0.0,1.0
2025-04-30,150.71,151.04,144.71,145.97,7273648,149.535762815481,149.863191663793,143.582511027989,144.832693903362,7330764.69093661,0.0,1.0
2025-05-01,148.96,152.28,148.74,151.64,6731978,147.799397710796,151.093530366541,147.581111811921,150.458516842542,6784841.1997064,0.0,1.0
2025-05-02,155.1,156.695,152.685,152.79,6083227,153.891558706662,155.474131473504,151.495374862197,151.599556768478,6130995.84947641,0.0,1.0
2025-05-05,154.61,156.64,153.845,154.11,4069314,153.40537647735,155.419559998785,152.646336874445,152.909272161726,4101268.49519446,0.0,1.0
2025-05-06,153.03,154.48,151.9,152.002,3471702,151.837686839978,153.276389355288,150.716491086667,150.817696367054,3498963.71656341,0.0,1.0
2025-05-07,155.81,156.2,151.51,153.355,5500190,154.596026834849,154.982988201036,150.32952972048,152.160154645133,5543380.52177431,0.0,1.0
2025-05-08,156.0,158.8,155.81,158.03,4824625,154.784546474786,157.562730642282,154.596026834849,156.798729996221,4862510.61324525,0.0,1.0
2025-05-09,155.61,158.0,154.65,156.93,3884590,154.397585108599,156.768963737283,153.4450648226,155.707300501847,3915093.94058738,0.0,1.0
2025-05-12,167.99,169.7999,165.65,166.44,11724095,166.681127963457,168.476926365154,164.359359766335,165.143204585022,11816159.0524021,0.0,1.0
2025-05-13,173.03,174.1799,168.47,168.87,8980217,171.68185946495,172.822800170023,167.157388106456,167.554271558956,9050734.61082374,0.0,1.0
2025-05-14,174.14,175.28,173.05,173.445,7069732,172.783211045636,173.91432888526,171.701703637575,172.093626046918,7125247.43017325,0.0,1.0
2025-05-15,174.75,176.38,171.2,171.75,12811605,173.388458310698,175.005758379633,169.866117669765,170.411832416952,12912208.7799997,0.0,1.0
2025-05-16,165.57,169.47,161.92,168.43,16540365,164.279983075835,168.149596737705,160.658421571778,167.117699761206,16670249.0575849,0.0,1.0
2025-05-19,165.94,166.0,162.37,162.54,7465699,164.647100269397,164.706632787272,161.10491545584,161.273590923152,7524323.78118394,0.0,1.0
2025-05-20,165.73,165.94,164.23,165.05,5372424,164.438736456835,164.647100269397,162.950423509962,163.764034587586,5414611.23275976,0.0,1.0
2025-05-21,162.23,166.29,161.669,163.54,5658555,160.966006247465,164.994373290334,160.409377205334,162.265799554401,5702989.09099298,0.0,1.0
2025-05-22,160.52,163.3,160.28,160.69,6355688,159.725745458404,162.491989991013,159.486932980769,159.894904296729,6387292.38565793,0.46,1.0
2025-05-23,157.51,158.41,155.66,156.635,5733447,156.730638968062,157.626185759194,154.88979278629,155.859968476683,5761957.22110228,0.0,1.0
2025-05-27,161.83,162.48,159.17,160.625,8470355,161.029263565497,161.676047359092,158.382425271706,159.83022591737,8512474.80922906,0.0,1.0
2025-05-28,161.59,163.6696,160.88,161.905,6727191,160.790451087862,162.859761206571,160.083964174857,161.103892464758,6760642.72682459,0.0,1.0
2025-05-29,159.48,165.54,158.45,165.46,6846250,158.690891388651,164.720906448942,157.6659878388,164.641302289731,6880293.76132223,0.0,1.0
2025-05-30,156.75,159.23,153.47,159.04,15273621,155.97439945555,158.442128391114,152.710628927867,158.253068512987,15349570.827694,0.0,1.0
2025-06-02,157.27,157.62,155.43,155.79,5875258,156.491826490426,156.840094686978,154.660930828556,155.019149545009,5904473.3925227,0.0,1.0
2025-06-03,161.74,161.95,156.36,156.93,6355432,160.939708886384,161.148669804314,155.586329179392,156.153508813776,6387035.11266862,0.0,1.0
2025-06-04,161.93,163.48,160.18,162.5,5990639,161.128768764512,162.671099349239,159.387427781754,161.695948398895,6020428.13774453,0.0,1.0
2025-06-05,164.19,165.62,161.0988,163.22,7393041,163.377586262244,164.800510608154,160.301681550301,162.412385831801,7429803.74212151,0.0,1.0
2025-06-06,166.74,169.53,165.44,165.44,5717453,165.914968837119,168.691163889629,164.621401249928,164.621401249928,5745883.68910761,0.0,1.0
2025-06-09,169.79,171.82,167.81,167.81,6320019,168.949877407067,170.969832947066,166.979674466576,166.979674466576,6351446.01747497,0.0,1.0
2025-06-10,173.77,174.39,169.99,170.58,5711575,172.910184327853,173.527116561744,169.148887805097,169.735968479283,5739976.46008017,0.0,1.0
2025-06-11,172.79,175.79,170.33,174.24,6133201,171.935033377508,174.92018934795,169.487205481747,173.377858763222,6163699.04359837,0.0,1.0
2025-06-12,175.0,175.3599,172.28,172.49,4468520,174.134098275733,174.492217486987,171.427556862533,171.636517780464,4490740.22688971,0.0,1.0
2025-06-13,170.59,173.575,170.39,171.055,5297102,169.745918999185,172.716149189774,169.546908601156,170.208618174603,5323442.44567281,0.0,1.0
2025-06-16,176.55,176.8799,172.7901,173.02,6712899,175.676428860461,176.004696512011,171.935132882707,172.163895335242,6746279.65821965,0.0,1.0
2025-06-17,174.09,178.32,174.06,176.28,6631417,173.2286009647,177.437670883022,173.198749404995,175.407764823122,6664392.47965325,0.0,1.0
2025-06-18,172.84,175.26,171.81,175.26,4946925,171.984785977016,174.392811793172,170.959882427164,174.392811793172,4971524.15048076,0.0,1.0
2025-06-20,169.46,175.37,165.91,174.465,18396639,168.621510250319,174.502267512088,165.089075685297,173.601745461005,18488118.391966,0.0,1.0
2025-06-23,171.96,172.29,168.72,170.255,6838843,171.109140225686,171.437507382435,167.88517177761,169.412576582486,6872849.9291674,0.0,1.0
2025-06-24,180.18,180.52,174.995,175.07,7254464,179.288467584695,179.626785261345,174.129123015783,174.203751915044,7290537.65213609,0.0,1.0
2025-06-25,183.07,183.21,180.495,181.11,5431798,182.16416783622,182.303475114841,179.601908961591,180.213865935532,5458808.23694177,0.0,1.0
2025-06-26,183.52,184.5,182.06,183.19,5199682,182.611941231786,183.58709218213,181.159165326172,182.283574075038,5225538.01357817,0.0,1.0
2025-06-27,183.21,185.8,181.115,184.38,14202820,182.303475114841,184.880659769322,180.218841195483,183.467685943313,14273445.147224,0.0,1.0
2025-06-30,183.07,184.77,182.53,183.8,4070695,182.16416783622,183.85575621947,181.626839761541,182.890555789027,4090936.99656682,0.0,1.0
2025-07-01,183.76,184.9344,180.9,182.44,6572259,182.850753709422,184.01934276665,180.004905017601,181.537285082427,6604940.30973069,0.0,1.0
2025-07-02,190.01,190.91,181.63,182.63,8800624,189.069828647841,189.965375438973,180.731292970408,181.726344960555,8844386.10961366,0.0,1.0
2025-07-03,191.05,192.04,189.27,189.35,3568536,190.104682717594,191.089784187839,188.333490175132,188.413094334344,3586280.95349333,0.0,1.0
2025-07-07,190.78,191.65,188.61,189.04,6577422,189.836018680254,190.701713911682,187.676755861635,188.104628217398,6610128.98333884,0.0,1.0
2025-07-08,194.99,196.3,191.52,192.135,8097053,194.025187558773,195.328705665866,190.572357152963,191.184314126903,8137316.52232907,0.0,1.0
2025-07-09,195.39,197.96,194.235,195.8,6170835,194.423208354832,196.98049196951,193.273923306212,194.831179670792,6201520.1829686,0.0,1.0
2025-07-10,198.03,199.42,196.65,198.0,5230356,197.05014560882,198.433267875124,195.676973862417,197.020294049116,5256364.5435522,0.0,1.0
2025-07-11,197.93,198.78,196.15,196.85,4424409,196.950640409805,197.79643460143,195.179447867343,195.875984260446,4446409.87989599,0.0,1.0
2025-07-14,197.1,198.82,194.485,195.61,7263986,196.124747257983,197.836236681036,193.522686303749,194.642119792664,7300107.00137039,0.0,1.0
2025-07-15,199.29,201.11,198.495,200.075,6007129,198.303911116405,200.114905738473,197.512844784238,199.085026928671,6037000.13615598,0.0,1.0
2025-07-16,194.81,195.16,189.75,194.0,9400048,193.846078200546,194.194346397098,188.811115130402,193.040086088527,9446790.8140266,0.0,1.0
2025-07-17,192.52,194.0275,191.945,192.62,5704041,191.56740914311,193.067450018256,190.995254248775,191.666914342124,5732404.9964033,0.0,1.0
2025-07-18,190.44,193.57,190.14,193.06,4757107,189.497701003604,192.612213732764,189.19918540656,192.104737217789,4780762.25876097,0.0,1.0
2025-07-21,192.61,194.4,190.7767,190.79,5061514,191.656963822223,193.438106884586,189.832735008686,189.845969200155,5086682.95739202,0.0,1.0
2025-07-22,187.14,192.5,185.13,192.27,7074450,186.214029436119,191.547508103307,184.213974935923,191.318646145573,7109628.51192783,0.0,1.0
2025-07-23,187.01,189.4,186.14,187.68,5419786,186.084672677399,188.462846933851,185.218977445972,186.751357510798,5446736.50589763,0.0,1.0
2025-07-24,188.12,190.0446,187.07,188.16,4819916,187.189180386463,189.1042574467,186.144375796808,187.228982466069,4843883.58369869,0.0,1.0
2025-07-25,185.69,186.515,184.1001,185.81,6608688,184.771204050405,185.592121942277,183.189170891271,184.890610289223,6641550.45710062,0.0,1.0
2025-07-28,190.27,190.5,188.625,189.01,4912986,189.328542165279,189.557404123013,187.691681641487,188.074776657694,4937416.38492071,0.0,1.0
2025-07-29,188.41,192.448,187.9476,191.62,4605413,187.477745463605,191.495765399819,187.017633423361,190.671862351977,4628313.94299249,0.0,1.0
2025-07-30,189.39,190.87,187.735,189.73,4018496,188.452896413949,189.925573359367,186.806085370256,188.791214090599,4038478.43106787,0.0,1.0
2025-07-31,180.06,181.47,174.51,177.875,11375445,179.169061345877,180.572084651985,173.646522800561,176.994872747406,11432010.7015906,0.0,1.0
2025-08-01,179.99,181.63,176.25,176.6,8393193,179.099407706567,180.731292970408,175.377913263417,175.726181459969,8434929.1123569,0.0,1.0
2025-08-04,182.82,183.0,180.5,182.0,4189343,181.915404838683,182.09451419691,179.606884221542,181.099462206763,4210174.98731992,0.0,1.0
2025-08-05,179.15,183.26,177.4,182.67,5291996,178.263564034844,182.353227714348,176.522223052086,181.766147040161,5318311.05550369,0.0,1.0
2025-08-06,178.14,179.235,175.48,178.88,5857823,177.258561524795,178.348143454006,174.611723231004,177.994899997504,5886951.69499067,0.0,1.0
2025-08-07,183.15,186.8,181.86,184.345,6616587,182.243771995432,185.875711759469,180.960154928142,183.432859123658,6649488.73578174,0.0,1.0
2025-08-08,184.87,185.38,182.62,183.15,4338737,183.955261418485,184.46273793346,181.716394440654,182.243771995432,4360311.86607528,0.0,1.0
2025-08-11,184.38,189.72,183.78,187.15,7815999,183.467685943313,188.781263570698,182.870654749225,186.22397995602,7854864.94916205,0.0,1.0
2025-08-12,188.45,189.73,184.28,185.73,5918458,187.517547543211,188.791214090599,183.368180744298,184.811006130011,5947888.20946469,0.0,1.0
2025-08-13,190.03,191.14,188.73,189.8,5923360,189.089729687644,190.194237396707,187.796162100452,188.86086772991,5952814.58522045,0.0,1.0
2025-08-14,188.24,190.03,186.78,187.86,10992443,187.30858662528,189.089729687644,185.855810719666,186.930466869024,11047104.1803309,0.0,1.0
2025-08-15,161.755,167.5,161.71,162.7,31803282,160.954634666236,166.671208349631,160.909857326679,161.894958796925,31961427.4579764,0.0,1.0
2025-08-18,163.53,164.55,161.75,161.81,10125796,162.720851948747,163.735804978697,160.949659406285,161.009362525694,10176147.6789807,0.0,1.0
2025-08-19,162.22,165.2,161.49,164.24,8921472,161.417333841654,164.382588772292,160.690945888847,163.427338861751,8965835.04011845,0.0,1.0
2025-08-20,160.96,161.97,157.94,161.8,9323294,160.163568334069,161.168570844117,157.158511323825,160.999412005792,9369655.14598107,0.0,1.0
2025-08-21,159.84,161.29,159.08,159.94,8294875,159.506834020572,160.953811681544,158.748418143097,159.606625583398,8312200.71629659,0.46,1.0
2025-08-22,162.49,165.0,159.98,160.68,7448112,162.151310435452,164.656078662377,159.646542208528,160.345083148308,7463669.06089091,0.0,1.0
2025-08-25,161.99,162.6226,160.75,162.31,4186776,161.652352621324,162.283634047759,160.414937242286,161.971685622366,4195521.02547337,0.0,1.0
2025-08-26,164.51,164.814,161.68,162.01,6770237,164.167100004531,164.470466355521,161.342998776564,161.672310933889,6784378.1661445,0.0,1.0
2025-08-27,164.39,164.65,162.55,163.26,4633530,164.04735012914,164.306808192487,162.211185373148,162.91970546921,4643208.17191119,0.0,1.0
2025-08-28,165.27,166.16,163.74,164.72,7899538,164.925515882006,165.813660791155,163.398704970773,164.376662286465,7916037.9658539,0.0,1.0
2025-08-29,160.76,163.661,159.4301,162.87,7202136,160.424916398568,163.319869636141,159.097788404549,162.53051837419,7217179.28456614,0.0,1.0
2025-09-02,157.57,158.3,156.01,156.72,7683373,157.241565544429,157.970043953056,155.684817164348,156.393337260411,7699421.45652272,0.0,1.0
2025-09-03,156.25,158.05,154.465,158.05,7253966,155.92431691513,157.720565045992,154.143037518691,157.720565045992,7269117.54320482,0.0,1.0
2025-09-04,158.24,159.67,155.4,155.94,6245060,157.910169015361,159.337188363768,155.076088631112,155.61496307037,6258104.21559279,0.0,1.0
2025-09-05,162.75,162.85,158.82,160.26,7046829,162.410768498799,162.510560061625,158.48896007975,159.92595858444,7061547.89088681,0.0,1.0
2025-09-08,162.05,164.645,161.85,163.805,7933594,161.712227559019,164.301818614346,161.512644433368,163.46356948661,7950165.09948692,0.0,1.0
2025-09-09,163.5,164.26,161.75,161.92,5315373,163.159205219992,163.917621097467,161.412852870542,161.582498527346,5326475.35472006,0.0,1.0
2025-09-10,163.42,165.4,162.55,164.3,5690240,163.079371969731,165.05524491368,162.211185373148,163.957537722597,5702125.34895338,0.0,1.0
2025-09-11,170.15,170.66,164.0,164.0,8999907,169.7953441479,170.304281118311,163.65816303412,163.65816303412,9018705.33455931,0.0,1.0
2025-09-12,167.8,169.67,167.18,167.91,5170573,167.450242421496,169.316344646336,166.831534731977,167.560013140604,5181372.90727876,0.0,1.0
2025-09-15,170.93,171.06,168.5313,169.11,5597644,170.57371833794,170.703447369613,168.18001812044,168.757511894513,5609335.94133406,0.0,1.0
2025-09-16,173.54,174.1,171.58,172.46,6447519,173.17827812769,173.737110879514,171.222363496307,172.100529249173,6460986.09685331,0.0,1.0
2025-09-17,178.13,179.5486,173.97,174.25,9588307,177.758710861389,179.174353971634,173.607381847841,173.886798223753,9608334.34059848,0.0,1.0
2025-09-18,189.76,191.55,183.83,188.0,15473653,189.364469618016,191.150738592596,183.446829942453,187.608138112284,15505973.2124143,0.0,1.0
2025-09-19,190.1,191.85,188.6601,190.815,18903501,189.703760931624,191.450113281073,188.266862218497,190.417270605827,18942985.2231303,0.0,1.0
2025-09-22,200.52,201.15,192.43,193.185,15475542,200.10204177806,200.730728623862,192.028904345462,192.782330644796,15507866.1580166,0.0,1.0
2025-09-23,200.87,204.1,198.8,201.23,12417874,200.45131224795,203.674579727219,198.385626897458,200.810561874122,12443811.5291286,0.0,1.0
2025-09-24,201.44,203.7499,197.4,199.08,6360493,201.020124156056,203.325209465766,196.988545017898,198.66504327337,6373778.32343459,0.0,1.0
2025-09-25,199.6,200.72,196.2,199.04,6027565,199.183959400063,200.301624903711,195.79104626399,198.62512664824,6040154.92825684,0.0,1.0
2025-09-26,203.92,205.2,197.3866,200.0,7363317,203.494954914133,204.772286918302,196.97517294848,199.583125651366,7378696.94741861,0.0,1.0
2025-09-29,204.95,210.5,204.68,206.34,9295427,204.522808011237,210.061239748063,204.253370791608,205.909910734514,9314842.59469648,0.0,1.0
2025-09-30,204.74,210.27,202.87,204.355,12253833,204.313245729304,209.831719153564,202.447143504463,203.929048212425,12279427.8925214,0.0,1.0
2025-10-01,217.74,218.44,203.61,204.74,12699236,217.286148896642,217.984689836422,203.185601069373,204.313245729304,12725761.2170912,0.0,1.0
2025-10-02,223.59,226.41,218.73,225.0,11166002,223.123955321945,225.938077393629,218.274085368617,224.531016357787,11189324.7122554,0.0,1.0
2025-10-03,217.53,220.5,215.6,219.91,9269817,217.076586614708,220.040396030631,215.150609452173,219.45162580996,9289179.10243838,0.0,1.0
2025-10-06,223.91,226.49,220.77,222.34,7891854,223.443288322987,226.01791064389,220.309833250261,221.876560786624,7908337.91608773,0.0,1.0
2025-10-07,211.56,224.83,211.27,223.91,10543323,211.119030314015,224.361370700983,210.829634781821,223.443288322987,10565345.1067974,0.0,1.0
2025-10-08,217.51,218.65,209.0,210.0,7875462,217.056628302143,218.194252118356,208.564366305678,209.562281933934,7891911.6777006,0.0,1.0
2025-10-09,220.3,220.86,215.51,217.0,6701398,219.84081290498,220.399645656804,215.06079704563,216.547691331732,6715395.38037506,0.0,1.0
2025-10-10,209.95,224.4684,209.73,220.7,12829661,209.512386152522,224.000524409806,209.292844714305,220.239979156283,12856458.6391046,0.0,1.0
2025-10-13,219.48,221.13,217.03,220.35,7853006,219.022522089809,220.669082876433,216.57762880058,219.890708686393,7869408.77328249,0.0,1.0
2025-10-14,218.19,221.65,213.71,213.9,8260006,217.735210929358,221.187999003127,213.264548914767,213.454152884136,8277258.88452981,0.0,1.0
2025-10-15,227.58,228.1,220.52,223.955,8033603,227.10563867869,227.624554805383,220.060354343196,223.488194526259,8050382.99082776,0.0,1.0
2025-10-16,227.72,232.07,224.03,230.595,7742842,227.245346866646,231.586279849563,223.563038198378,230.114354297884,7759014.67093491,0.0,1.0
2025-10-17,224.99,227.36,222.7,226.47,5272810,224.521037201504,226.886097240473,222.235810412796,225.997952331324,5283823.45229988,0.0,1.0
2025-10-20,228.13,231.33,226.53,227.145,5494792,227.654492274231,230.847822284653,226.05782726902,226.671545380398,5506269.11174681,0.0,1.0
2025-10-21,226.0,228.16,225.21,225.92,4557485,225.528931986044,227.684429743079,224.740578639721,225.449098735783,4567004.33478635,0.0,1.0
2025-10-22,220.56,226.77,216.065,226.0,7498073,220.100270968327,226.297327019802,215.614640219312,225.528931986044,7513734.41570175,0.0,1.0
2025-10-23,228.47,230.55,218.12,218.39,7001931,227.993783587838,230.069448094612,217.66535683538,217.934794055009,7016556.11129274,0.0,1.0
2025-10-24,228.75,230.72,226.29,229.0,5346676,228.27319996375,230.239093751416,225.818327518238,228.522678870814,5357843.738092,0.0,1.0
2025-10-27,231.33,235.79,231.13,233.0,7671698,230.847822284653,235.298525986678,230.648239159001,232.514341383842,7687722.0706534,0.0,1.0
2025-10-28,227.64,231.015,227.08,229.68,6118502,227.165513616385,230.533478861752,226.606680864561,229.201261498029,6131281.87068065,0.0,1.0
2025-10-29,235.75,237.39,232.0,232.9,7784456,235.258609361548,236.895190991889,231.516425755585,232.414549821016,7800715.5911547,0.0,1.0
2025-10-30,232.55,242.5,232.08,237.78,7317726,232.065279351126,241.994539852281,231.596259005845,237.284378086909,7333010.72033783,0.0,1.0
2025-10-31,233.1,237.9075,230.45,233.735,6532964,232.614132946667,237.411612329512,229.969656531787,233.24780937061,6546609.5679971,0.0,1.0
2025-11-03,237.71,239.79,234.0,235.67,6160630,237.214523992931,239.290188499705,233.512257012098,235.178776111287,6173497.8645053,0.0,1.0
2025-11-04,230.19,236.9699,229.77,231.42,6896422,229.71019846844,236.475966636458,229.291073904572,230.937634691196,6910826.73196204,0.0,1.0
2025-11-05,240.89,241.91,230.1,230.19,7225883,240.387895690788,241.40576963161,229.620386061897,229.71019846844,7240975.88552876,0.0,1.0
2025-11-06,233.53,240.77,232.9301,240.77,9278439,233.043236666818,240.268145815397,232.444587081426,240.268145815397,9297819.11142895,0.0,1.0
2025-11-07,230.07,232.52,223.38,232.265,6892795,229.590448593049,232.035341882278,222.914393040011,231.780873397073,6907192.15615493,0.0,1.0
2025-11-10,235.08,236.54,232.06,236.23,7673744,234.590005890616,236.046962707871,231.57630069328,235.737608863111,7689772.34418562,0.0,1.0
2025-11-11,228.67,233.25,227.0,232.57,6237600,228.193366713489,232.763820290906,226.526847614301,232.085237663691,6250628.63370114,0.0,1.0
2025-11-12,230.73,231.835,228.9,231.23,5955373,230.249072907699,231.351769676922,228.422887307989,230.748030721827,5967812.13899104,0.0,1.0
2025-11-13,223.23,229.0,219.63,227.39,13465856,222.764705695772,228.522678870814,219.172209434048,226.916034709321,13493982.4757753,0.0,1.0
2025-11-14,226.01,226.16,203.4,203.75,15254389,225.538911142326,225.688598486565,202.976038787439,203.325309257329,15286251.2301231,0.0,1.0
2025-11-17,228.71,231.71,223.255,224.2,8713644,228.23328333862,231.22703022339,222.789653586479,223.732683855181,8731844.40975343,0.0,1.0
2025-11-18,225.12,227.62,219.42,226.48,12167355,224.650766233178,227.14555530382,218.962647152114,226.007931487607,12192769.2637243,0.0,1.0
2025-11-19,235.13,235.91,226.5,227.29,8870502,234.639901672029,235.418275862069,226.027889800172,226.816243146495,8889030.04304589,0.0,1.0
2025-11-20,220.23,240.76,218.96,238.785,9263965,220.23,240.76,218.96,238.785,9263965,0.46,1.0
2025-11-21,224.005,228.16,215.495,219.2,8596770,224.005,228.16,215.495,219.2,8596770,0.0,1.0
2025-11-24,230.91,233.2,222.86,222.86,8806555,230.91,233.2,222.86,222.86,8806555,0.0,1.0
2025-11-25,242.46,244.62,233.135,237.55,8330341,242.46,244.62,233.135,237.55,8330341,0.0,1.0
2025-11-26,249.97,252.66,242.83,242.83,8791060,249.97,252.66,242.83,242.83,8791060,0.0,1.0