date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-10-12,4.62,4.62,4.5,4.5,9400,0.065588247718026,0.065588247718026,0.0638846568682071,0.0638846568682071,662130.816281351,0.0,1.0
1984-10-15,5.0,5.0,5.0,5.0,56500,0.0709829520757857,0.0709829520757857,0.0709829520757857,0.0709829520757857,3979828.84254216,0.0,1.0
1984-10-16,4.75,5.0,4.75,5.0,2100,0.0674338044719964,0.0709829520757857,0.0674338044719964,0.0709829520757857,147922.841935195,0.0,1.0
1984-10-17,4.62,5.0,4.62,4.75,2900,0.065588247718026,0.0709829520757857,0.065588247718026,0.0674338044719964,204274.400767651,0.0,1.0
1984-10-18,4.62,4.87,4.62,4.62,10800,0.065588247718026,0.0691373953218153,0.065588247718026,0.065588247718026,760746.044238148,0.0,1.0
1984-10-19,4.62,4.87,4.62,4.62,6400,0.065588247718026,0.0691373953218153,0.065588247718026,0.065588247718026,450812.470659643,0.0,1.0
1984-10-22,4.87,4.87,4.87,4.87,2400,0.0691373953218153,0.0691373953218153,0.0691373953218153,0.0691373953218153,169054.676497366,0.0,1.0
1984-10-23,4.87,4.87,4.87,4.87,900,0.0691373953218153,0.0691373953218153,0.0691373953218153,0.0691373953218153,63395.5036865123,0.0,1.0
1984-10-24,4.62,4.75,4.62,4.75,17600,0.065588247718026,0.0674338044719964,0.065588247718026,0.0674338044719964,1239734.29431402,0.0,1.0
1984-10-25,4.87,4.87,4.87,4.87,8000,0.0691373953218153,0.0691373953218153,0.0691373953218153,0.0691373953218153,563515.588324554,0.0,1.0
1984-10-26,4.87,4.87,4.62,4.87,27000,0.0691373953218153,0.0691373953218153,0.065588247718026,0.0691373953218153,1901865.11059537,0.0,1.0
1984-10-29,4.75,4.87,4.75,4.87,6000,0.0674338044719964,0.0691373953218153,0.0674338044719964,0.0691373953218153,422636.691243416,0.0,1.0
1984-10-30,4.75,4.75,4.75,4.75,5200,0.0674338044719964,0.0674338044719964,0.0674338044719964,0.0674338044719964,366285.13241096,0.0,1.0
1984-10-31,4.5,5.12,4.5,4.75,14500,0.0638846568682071,0.0726865429256046,0.0638846568682071,0.0674338044719964,1021372.00383825,0.0,1.0
1984-11-01,4.62,4.75,4.62,4.62,9300,0.065588247718026,0.0674338044719964,0.065588247718026,0.065588247718026,655086.871427294,0.0,1.0
1984-11-02,4.5,4.75,4.5,4.62,7100,0.0638846568682071,0.0674338044719964,0.0638846568682071,0.065588247718026,500120.084638042,0.0,1.0
1984-11-05,4.5,4.62,4.5,4.5,6900,0.0638846568682071,0.065588247718026,0.0638846568682071,0.0638846568682071,486032.194929928,0.0,1.0
1984-11-06,4.5,4.62,4.5,4.5,5700,0.0638846568682071,0.065588247718026,0.0638846568682071,0.0638846568682071,401504.856681245,0.0,1.0
1984-11-07,4.5,4.5,4.5,4.5,11600,0.0638846568682071,0.0638846568682071,0.0638846568682071,0.0638846568682071,817097.603070604,0.0,1.0
1984-11-08,4.5,4.5,4.5,4.5,18600,0.0638846568682071,0.0638846568682071,0.0638846568682071,0.0638846568682071,1310173.74285459,0.0,1.0
1984-11-09,4.38,4.5,4.38,4.5,2200,0.0621810660183883,0.0638846568682071,0.0621810660183883,0.0638846568682071,154966.786789252,0.0,1.0
1984-11-12,4.38,4.5,4.38,4.38,4100,0.0621810660183883,0.0638846568682071,0.0621810660183883,0.0621810660183883,288801.739016334,0.0,1.0
1984-11-13,4.38,4.5,4.38,4.38,6700,0.0621810660183883,0.0638846568682071,0.0621810660183883,0.0621810660183883,471944.305221814,0.0,1.0
1984-11-14,4.25,4.5,4.25,4.38,23600,0.0603355092644179,0.0638846568682071,0.0603355092644179,0.0621810660183883,1662370.98555743,0.0,1.0
1984-11-15,4.25,4.25,4.25,4.25,23500,0.0603355092644179,0.0603355092644179,0.0603355092644179,0.0603355092644179,1655327.04070338,0.0,1.0
1984-11-16,4.0,4.13,4.0,4.13,7000,0.0567863616606286,0.058631918414599,0.0567863616606286,0.058631918414599,493076.139783984,0.0,1.0
1984-11-19,3.62,4.13,3.62,4.0,15700,0.0513916573028689,0.058631918414599,0.0513916573028689,0.0567863616606286,1105899.34208694,0.0,1.0
1984-11-20,4.0,4.13,4.0,4.0,29500,0.0567863616606286,0.058631918414599,0.0567863616606286,0.0567863616606286,2077963.73194679,0.0,1.0
1984-11-21,4.13,4.13,4.13,4.13,20000,0.058631918414599,0.058631918414599,0.058631918414599,0.058631918414599,1408788.97081138,0.0,1.0
1984-11-23,4.25,4.5,3.88,4.13,40800,0.0603355092644179,0.0638846568682071,0.0550827708108097,0.058631918414599,2873929.50045522,0.0,1.0
1984-11-26,4.5,4.5,4.5,4.5,7900,0.0638846568682071,0.0638846568682071,0.0638846568682071,0.0638846568682071,556471.643470497,0.0,1.0
1984-11-27,4.5,4.5,4.5,4.5,9000,0.0638846568682071,0.0638846568682071,0.0638846568682071,0.0638846568682071,633955.036865124,0.0,1.0
1984-11-28,4.38,4.5,4.38,4.5,20900,0.0621810660183883,0.0638846568682071,0.0621810660183883,0.0638846568682071,1472184.4744979,0.0,1.0
1984-11-29,4.25,4.5,4.25,4.38,51200,0.0603355092644179,0.0638846568682071,0.0603355092644179,0.0621810660183883,3606499.76527714,0.0,1.0
1984-11-30,4.38,4.5,4.25,4.25,20900,0.0621810660183883,0.0638846568682071,0.0603355092644179,0.0603355092644179,1472184.4744979,0.0,1.0
1984-12-03,4.25,4.5,4.25,4.38,9700,0.0603355092644179,0.0638846568682071,0.0603355092644179,0.0621810660183883,683262.650843521,0.0,1.0
1984-12-04,4.62,4.75,4.62,4.62,40800,0.065588247718026,0.0674338044719964,0.065588247718026,0.065588247718026,2873929.50045522,0.0,1.0
1984-12-05,4.5,4.75,4.5,4.62,37200,0.0638846568682071,0.0674338044719964,0.0638846568682071,0.065588247718026,2620347.48570918,0.0,1.0
1984-12-06,4.38,4.5,4.38,4.5,16900,0.0621810660183883,0.0638846568682071,0.0621810660183883,0.0638846568682071,1190426.68033562,0.0,1.0
1984-12-07,4.5,4.5,4.38,4.38,18800,0.0638846568682071,0.0638846568682071,0.0621810660183883,0.0621810660183883,1324261.6325627,0.0,1.0
1984-12-10,4.5,4.5,4.5,4.5,35700,0.0638846568682071,0.0638846568682071,0.0638846568682071,0.0638846568682071,2514688.31289832,0.0,1.0
1984-12-11,4.5,4.5,4.5,4.5,65100,0.0638846568682071,0.0638846568682071,0.0638846568682071,0.0638846568682071,4585608.09999106,0.0,1.0
1984-12-12,4.5,4.75,4.5,4.5,23700,0.0638846568682071,0.0674338044719964,0.0638846568682071,0.0638846568682071,1669414.93041149,0.0,1.0
1984-12-13,4.62,4.62,4.62,4.62,16800,0.065588247718026,0.065588247718026,0.065588247718026,0.065588247718026,1183382.73548156,0.0,1.0
1984-12-14,4.75,4.75,4.5,4.62,7100,0.0674338044719964,0.0674338044719964,0.0638846568682071,0.065588247718026,500120.084638042,0.0,1.0
1984-12-17,4.5,4.75,4.5,4.75,11000,0.0638846568682071,0.0674338044719964,0.0638846568682071,0.0674338044719964,774833.933946262,0.0,1.0
1984-12-18,4.5,4.75,4.5,4.5,10100,0.0638846568682071,0.0674338044719964,0.0638846568682071,0.0638846568682071,711438.43025975,0.0,1.0
1984-12-19,4.5,4.75,4.5,4.5,35800,0.0638846568682071,0.0674338044719964,0.0638846568682071,0.0638846568682071,2521732.25775238,0.0,1.0
1984-12-20,4.5,4.75,4.5,4.5,14800,0.0638846568682071,0.0674338044719964,0.0638846568682071,0.0638846568682071,1042503.83840043,0.0,1.0
1984-12-21,4.5,4.62,4.5,4.5,9900,0.0638846568682071,0.065588247718026,0.0638846568682071,0.0638846568682071,697350.540551636,0.0,1.0
1984-12-24,4.75,5.0,4.75,4.75,22000,0.0674338044719964,0.0709829520757857,0.0674338044719964,0.0674338044719964,1549667.86789252,0.0,1.0
1984-12-26,5.0,5.0,5.0,5.0,16600,0.0709829520757857,0.0709829520757857,0.0709829520757857,0.0709829520757857,1169294.84577345,0.0,1.0
1984-12-27,5.0,5.0,5.0,5.0,5200,0.0709829520757857,0.0709829520757857,0.0709829520757857,0.0709829520757857,366285.13241096,0.0,1.0
1984-12-28,4.75,5.0,4.75,5.0,9100,0.0674338044719964,0.0709829520757857,0.0674338044719964,0.0709829520757857,640998.98171918,0.0,1.0
1984-12-31,5.0,5.0,5.0,5.0,16000,0.0709829520757857,0.0709829520757857,0.0709829520757857,0.0709829520757857,1127031.17664911,0.0,1.0
1985-01-02,4.75,4.75,4.75,4.75,2000,0.0674338044719964,0.0674338044719964,0.0674338044719964,0.0674338044719964,140878.897081139,0.0,1.0
1985-01-03,4.87,4.87,4.87,4.87,13500,0.0691373953218153,0.0691373953218153,0.0691373953218153,0.0691373953218153,950932.555297684,0.0,1.0
1985-01-04,4.87,4.87,4.62,4.87,39600,0.0691373953218153,0.0691373953218153,0.065588247718026,0.0691373953218153,2789402.16220654,0.0,1.0
1985-01-07,4.87,4.87,4.87,4.87,4700,0.0691373953218153,0.0691373953218153,0.0691373953218153,0.0691373953218153,331065.408140675,0.0,1.0
1985-01-08,4.62,4.62,4.62,4.62,200,0.065588247718026,0.065588247718026,0.065588247718026,0.065588247718026,14087.8897081138,0.0,1.0
1985-01-09,4.75,4.87,4.75,4.75,8100,0.0674338044719964,0.0691373953218153,0.0674338044719964,0.0674338044719964,570559.533178611,0.0,1.0
1985-01-10,4.75,4.75,4.75,4.75,15300,0.0674338044719964,0.0674338044719964,0.0674338044719964,0.0674338044719964,1077723.56267071,0.0,1.0
1985-01-11,4.87,5.0,4.75,4.75,11600,0.0691373953218153,0.0709829520757857,0.0674338044719964,0.0674338044719964,817097.603070603,0.0,1.0
1985-01-14,4.75,4.87,4.75,4.87,4800,0.0674338044719964,0.0691373953218153,0.0674338044719964,0.0691373953218153,338109.352994732,0.0,1.0
1985-01-15,4.87,5.0,4.87,4.87,10500,0.0691373953218153,0.0709829520757857,0.0691373953218153,0.0691373953218153,739614.209675977,0.0,1.0
1985-01-16,5.0,5.0,5.0,5.0,16100,0.0709829520757857,0.0709829520757857,0.0709829520757857,0.0709829520757857,1134075.12150316,0.0,1.0
1985-01-17,4.75,5.0,4.75,5.0,9800,0.0674338044719964,0.0709829520757857,0.0674338044719964,0.0709829520757857,690306.595697579,0.0,1.0
1985-01-18,5.0,5.0,4.75,4.75,2100,0.0709829520757857,0.0709829520757857,0.0674338044719964,0.0674338044719964,147922.841935195,0.0,1.0
1985-01-21,5.12,5.12,5.12,5.12,63100,0.0726865429256046,0.0726865429256046,0.0726865429256046,0.0726865429256046,4444729.20290992,0.0,1.0
1985-01-22,5.0,5.12,5.0,5.12,24600,0.0709829520757857,0.0726865429256046,0.0709829520757857,0.0726865429256046,1732810.434098,0.0,1.0
1985-01-23,5.12,5.25,5.12,5.12,27600,0.0726865429256046,0.074532099679575,0.0726865429256046,0.0726865429256046,1944128.77971971,0.0,1.0
1985-01-24,5.63,5.63,5.63,5.63,32600,0.0799268040373347,0.0799268040373347,0.0799268040373347,0.0799268040373347,2296326.02242256,0.0,1.0
1985-01-25,6.5,6.62,5.25,5.63,83400,0.0922778376985214,0.0939814285483403,0.074532099679575,0.0799268040373347,5874650.00828348,0.0,1.0
1985-01-28,6.75,7.0,6.75,6.75,106700,0.0958269853023107,0.0993761329061,0.0958269853023107,0.0958269853023107,7515889.15927874,0.0,1.0
1985-01-29,7.13,7.13,7.13,7.13,67000,0.10122168966007,0.10122168966007,0.10122168966007,0.10122168966007,4719443.05221816,0.0,1.0
1985-01-30,7.25,7.25,7.25,7.25,60800,0.102925280509889,0.102925280509889,0.102925280509889,0.102925280509889,4282718.47126662,0.0,1.0
1985-01-31,7.0,7.25,7.0,7.25,19900,0.0993761329061,0.102925280509889,0.0993761329061,0.102925280509889,1401745.02595733,0.0,1.0
1985-02-01,7.0,7.13,6.62,7.0,48500,0.0993761329061,0.10122168966007,0.0939814285483403,0.0993761329061,3416313.25421761,0.0,1.0
1985-02-04,6.75,6.75,6.75,6.75,14700,0.0958269853023107,0.0958269853023107,0.0958269853023107,0.0958269853023107,1035459.89354637,0.0,1.0
1985-02-05,6.5,6.75,6.5,6.75,39600,0.0922778376985214,0.0958269853023107,0.0922778376985214,0.0958269853023107,2789402.16220654,0.0,1.0
1985-02-06,6.37,6.62,6.37,6.5,16800,0.090432280944551,0.0939814285483403,0.090432280944551,0.0922778376985214,1183382.73548156,0.0,1.0
1985-02-07,6.37,6.5,6.37,6.37,28100,0.090432280944551,0.0922778376985214,0.090432280944551,0.090432280944551,1979348.50399,0.0,1.0
1985-02-08,6.25,6.25,6.12,6.25,11700,0.0887286900947322,0.0887286900947322,0.0868831333407617,0.0887286900947322,824141.547924659,0.0,1.0
1985-02-11,6.12,6.25,6.12,6.25,10600,0.0868831333407617,0.0887286900947322,0.0868831333407617,0.0887286900947322,746658.154530034,0.0,1.0
1985-02-12,6.0,6.12,6.0,6.12,18000,0.0851795424909429,0.0868831333407617,0.0851795424909429,0.0868831333407617,1267910.07373025,0.0,1.0
1985-02-13,6.12,6.12,6.12,6.12,20400,0.0868831333407617,0.0868831333407617,0.0868831333407617,0.0868831333407617,1436964.75022761,0.0,1.0
1985-02-14,5.88,6.12,5.88,6.12,15700,0.083475951641124,0.0868831333407617,0.083475951641124,0.0868831333407617,1105899.34208694,0.0,1.0
1985-02-15,5.63,5.88,5.63,5.88,29700,0.0799268040373347,0.083475951641124,0.0799268040373347,0.083475951641124,2092051.62165491,0.0,1.0
1985-02-19,5.88,5.88,5.88,5.88,25800,0.083475951641124,0.083475951641124,0.083475951641124,0.083475951641124,1817337.77234669,0.0,1.0
1985-02-20,5.75,5.88,5.75,5.88,8800,0.0816303948871536,0.083475951641124,0.0816303948871536,0.083475951641124,619867.147157009,0.0,1.0
1985-02-21,5.88,5.88,5.88,5.88,10700,0.083475951641124,0.083475951641124,0.083475951641124,0.083475951641124,753702.099384091,0.0,1.0
1985-02-22,5.88,5.88,5.75,5.88,16200,0.083475951641124,0.083475951641124,0.0816303948871536,0.083475951641124,1141119.06635722,0.0,1.0
1985-02-25,5.75,5.88,5.75,5.88,20400,0.0816303948871536,0.083475951641124,0.0816303948871536,0.083475951641124,1436964.75022761,0.0,1.0
1985-02-26,5.75,5.75,5.75,5.75,4100,0.0816303948871536,0.0816303948871536,0.0816303948871536,0.0816303948871536,288801.739016334,0.0,1.0
1985-02-27,5.75,5.75,5.75,5.75,5100,0.0816303948871536,0.0816303948871536,0.0816303948871536,0.0816303948871536,359241.187556903,0.0,1.0
1985-02-28,5.5,5.75,5.5,5.75,12300,0.0780812472833643,0.0816303948871536,0.0780812472833643,0.0816303948871536,866405.217049001,0.0,1.0
1985-03-01,5.5,5.63,5.5,5.5,8200,0.0780812472833643,0.0799268040373347,0.0780812472833643,0.0780812472833643,577603.478032668,0.0,1.0
1985-03-04,5.63,5.63,5.63,5.63,41100,0.0799268040373347,0.0799268040373347,0.0799268040373347,0.0799268040373347,2895061.3350174,0.0,1.0
1985-03-05,5.75,5.88,5.75,5.75,54400,0.0816303948871536,0.083475951641124,0.0816303948871536,0.0816303948871536,3831906.00060697,0.0,1.0
1985-03-06,5.88,6.0,5.88,5.88,38200,0.083475951641124,0.0851795424909429,0.083475951641124,0.083475951641124,2690786.93424975,0.0,1.0
1985-03-07,5.88,5.88,5.88,5.88,6300,0.083475951641124,0.083475951641124,0.083475951641124,0.083475951641124,443768.525805586,0.0,1.0
1985-03-08,5.75,5.88,5.75,5.88,1900,0.0816303948871536,0.083475951641124,0.0816303948871536,0.083475951641124,133834.952227082,0.0,1.0
1985-03-11,5.5,5.88,5.5,5.75,16400,0.0780812472833643,0.083475951641124,0.0780812472833643,0.0816303948871536,1155206.95606534,0.0,1.0
1985-03-12,5.5,5.75,5.5,5.5,16400,0.0780812472833643,0.0816303948871536,0.0780812472833643,0.0780812472833643,1155206.95606534,0.0,1.0
1985-03-13,5.88,5.88,5.88,5.88,21900,0.083475951641124,0.083475951641124,0.083475951641124,0.083475951641124,1542623.92303847,0.0,1.0
1985-03-14,5.88,5.88,5.88,5.88,36200,0.083475951641124,0.083475951641124,0.083475951641124,0.083475951641124,2549908.03716861,0.0,1.0
1985-03-15,5.75,5.88,5.75,5.88,20500,0.0816303948871536,0.083475951641124,0.0816303948871536,0.083475951641124,1444008.69508167,0.0,1.0
1985-03-18,5.63,5.88,5.63,5.75,26100,0.0799268040373347,0.083475951641124,0.0799268040373347,0.0816303948871536,1838469.60690886,0.0,1.0
1985-03-19,5.5,5.75,5.5,5.63,14400,0.0780812472833643,0.0816303948871536,0.0780812472833643,0.0799268040373347,1014328.0589842,0.0,1.0
1985-03-20,5.63,5.63,5.63,5.63,5400,0.0799268040373347,0.0799268040373347,0.0799268040373347,0.0799268040373347,380373.022119074,0.0,1.0
1985-03-21,5.25,5.63,5.25,5.63,44700,0.074532099679575,0.0799268040373347,0.074532099679575,0.0799268040373347,3148643.34976344,0.0,1.0
1985-03-22,5.0,5.5,4.87,5.25,16600,0.0709829520757857,0.0780812472833643,0.0691373953218153,0.074532099679575,1169294.84577345,0.0,1.0
1985-03-25,4.87,5.12,4.87,5.0,25400,0.0691373953218153,0.0726865429256046,0.0691373953218153,0.0709829520757857,1789161.99293046,0.0,1.0
1985-03-26,5.0,5.0,5.0,5.0,18000,0.0709829520757857,0.0709829520757857,0.0709829520757857,0.0709829520757857,1267910.07373025,0.0,1.0
1985-03-27,5.12,5.12,5.12,5.12,15400,0.0726865429256046,0.0726865429256046,0.0726865429256046,0.0726865429256046,1084767.50752477,0.0,1.0
1985-03-28,5.5,5.5,5.5,5.5,8500,0.0780812472833643,0.0780812472833643,0.0780812472833643,0.0780812472833643,598735.312594838,0.0,1.0
1985-03-29,5.5,5.63,5.25,5.5,18400,0.0780812472833643,0.0799268040373347,0.074532099679575,0.0780812472833643,1296085.85314647,0.0,1.0
1985-04-01,5.5,5.63,5.5,5.5,6300,0.0780812472833643,0.0799268040373347,0.0780812472833643,0.0780812472833643,443768.525805586,0.0,1.0
1985-04-02,5.5,5.63,5.5,5.5,4900,0.0780812472833643,0.0799268040373347,0.0780812472833643,0.0780812472833643,345153.297848789,0.0,1.0
1985-04-03,5.5,5.63,5.5,5.5,15400,0.0780812472833643,0.0799268040373347,0.0780812472833643,0.0780812472833643,1084767.50752477,0.0,1.0
1985-04-04,5.63,5.63,5.5,5.5,7500,0.0799268040373347,0.0799268040373347,0.0780812472833643,0.0780812472833643,528295.864054269,0.0,1.0
1985-04-08,5.5,5.63,5.5,5.63,6200,0.0780812472833643,0.0799268040373347,0.0780812472833643,0.0799268040373347,436724.580951529,0.0,1.0
1985-04-09,5.25,5.5,5.25,5.5,13300,0.074532099679575,0.0780812472833643,0.074532099679575,0.0780812472833643,936844.665589571,0.0,1.0
1985-04-10,5.5,5.63,5.5,5.5,11300,0.0780812472833643,0.0799268040373347,0.0780812472833643,0.0780812472833643,795965.768508432,0.0,1.0
1985-04-11,5.25,5.5,5.25,5.5,1400,0.074532099679575,0.0780812472833643,0.074532099679575,0.0780812472833643,98615.2279567969,0.0,1.0
1985-04-12,5.5,5.5,5.25,5.25,2700,0.0780812472833643,0.0780812472833643,0.074532099679575,0.074532099679575,190186.511059537,0.0,1.0
1985-04-15,5.25,5.63,5.25,5.5,10900,0.074532099679575,0.0799268040373347,0.074532099679575,0.0780812472833643,767789.989092205,0.0,1.0
1985-04-16,5.12,5.25,5.12,5.25,27800,0.0726865429256046,0.074532099679575,0.0726865429256046,0.074532099679575,1958216.66942782,0.0,1.0
1985-04-17,5.12,5.25,5.12,5.12,25300,0.0726865429256046,0.074532099679575,0.0726865429256046,0.0726865429256046,1782118.0480764,0.0,1.0
1985-04-18,5.12,5.25,5.12,5.12,21500,0.0726865429256046,0.074532099679575,0.0726865429256046,0.0726865429256046,1514448.14362224,0.0,1.0
1985-04-19,5.25,5.25,5.12,5.12,28200,0.074532099679575,0.074532099679575,0.0726865429256046,0.0726865429256046,1986392.44884405,0.0,1.0
1985-04-22,5.5,5.5,5.5,5.5,69900,0.0780812472833643,0.0780812472833643,0.0780812472833643,0.0780812472833643,4923717.45298579,0.0,1.0
1985-04-23,6.0,6.0,6.0,6.0,133600,0.0851795424909429,0.0851795424909429,0.0851795424909429,0.0851795424909429,9410710.32502005,0.0,1.0
1985-04-24,5.88,6.0,5.88,6.0,38000,0.083475951641124,0.0851795424909429,0.083475951641124,0.0851795424909429,2676699.04454163,0.0,1.0
1985-04-25,6.0,6.0,6.0,6.0,43300,0.0851795424909429,0.0851795424909429,0.0851795424909429,0.0851795424909429,3050028.12180665,0.0,1.0
1985-04-26,6.0,6.0,5.75,6.0,20200,0.0851795424909429,0.0851795424909429,0.0816303948871536,0.0851795424909429,1422876.8605195,0.0,1.0
1985-04-29,6.0,6.12,6.0,6.0,87400,0.0851795424909429,0.0868831333407617,0.0851795424909429,0.0851795424909429,6156407.80244575,0.0,1.0
1985-04-30,6.12,6.25,6.12,6.12,57600,0.0868831333407617,0.0887286900947322,0.0868831333407617,0.0868831333407617,4057312.23593679,0.0,1.0
1985-05-01,6.5,6.5,6.5,6.5,79800,0.0922778376985214,0.0922778376985214,0.0922778376985214,0.0922778376985214,5621067.99353743,0.0,1.0
1985-05-02,6.5,6.62,6.5,6.5,59200,0.0922778376985214,0.0939814285483403,0.0922778376985214,0.0922778376985214,4170015.3536017,0.0,1.0
1985-05-03,6.62,6.62,6.37,6.5,26700,0.0939814285483403,0.0939814285483403,0.090432280944551,0.0922778376985214,1880733.2760332,0.0,1.0
1985-05-06,6.37,6.62,6.37,6.62,58900,0.090432280944551,0.0939814285483403,0.090432280944551,0.0939814285483403,4148883.51903953,0.0,1.0
1985-05-07,6.37,6.62,6.37,6.37,11200,0.090432280944551,0.0939814285483403,0.090432280944551,0.090432280944551,788921.823654376,0.0,1.0
1985-05-08,6.37,6.62,6.37,6.37,17800,0.090432280944551,0.0939814285483403,0.090432280944551,0.090432280944551,1253822.18402213,0.0,1.0
1985-05-09,6.5,6.62,6.5,6.5,17300,0.0922778376985214,0.0939814285483403,0.0922778376985214,0.0922778376985214,1218602.45975185,0.0,1.0
1985-05-10,6.62,6.62,6.5,6.5,51600,0.0939814285483403,0.0939814285483403,0.0922778376985214,0.0922778376985214,3634675.54469337,0.0,1.0
1985-05-13,6.5,6.75,6.5,6.62,48900,0.0922778376985214,0.0958269853023107,0.0922778376985214,0.0939814285483403,3444489.03363384,0.0,1.0
1985-05-14,6.62,6.75,6.62,6.62,84700,0.0939814285483403,0.0958269853023107,0.0939814285483403,0.0939814285483403,5966221.29138621,0.0,1.0
1985-05-15,6.62,6.75,6.62,6.62,51800,0.0939814285483403,0.0958269853023107,0.0939814285483403,0.0939814285483403,3648763.43440149,0.0,1.0
1985-05-16,6.75,6.75,6.75,6.75,13400,0.0958269853023107,0.0958269853023107,0.0958269853023107,0.0958269853023107,943888.610443628,0.0,1.0
1985-05-17,7.13,7.13,6.62,6.75,49100,0.10122168966007,0.10122168966007,0.0939814285483403,0.0958269853023107,3458576.92334196,0.0,1.0
1985-05-20,7.87,8.12,7.87,7.87,63800,0.111727166567287,0.115276314171076,0.111727166567287,0.111727166567287,4494036.81688831,0.0,1.0
1985-05-21,8.25,8.25,8.25,8.25,189500,0.117121870925046,0.117121870925046,0.117121870925046,0.117121870925046,13348275.4984379,0.0,1.0
1985-05-22,8.12,8.5,8.12,8.25,118700,0.115276314171076,0.120671018528836,0.115276314171076,0.117121870925046,8361162.54176557,0.0,1.0
1985-05-23,7.75,8.12,7.75,8.12,84400,0.110023575717468,0.115276314171076,0.110023575717468,0.115276314171076,5945089.45682404,0.0,1.0
1985-05-24,7.62,7.87,7.62,7.75,36500,0.108178018963497,0.111727166567287,0.108178018963497,0.110023575717468,2571039.87173079,0.0,1.0
1985-05-28,7.75,8.0,7.75,7.75,56100,0.110023575717468,0.113572723321257,0.110023575717468,0.110023575717468,3951653.06312593,0.0,1.0
1985-05-29,7.87,8.12,7.87,7.87,47300,0.111727166567287,0.115276314171076,0.111727166567287,0.111727166567287,3331785.91596892,0.0,1.0
1985-05-30,7.87,8.12,7.87,7.87,15700,0.111727166567287,0.115276314171076,0.111727166567287,0.111727166567287,1105899.34208693,0.0,1.0
1985-05-31,7.75,8.0,7.75,7.87,25300,0.110023575717468,0.113572723321257,0.110023575717468,0.111727166567287,1782118.0480764,0.0,1.0
1985-06-03,7.75,7.87,7.75,7.75,10500,0.110023575717468,0.111727166567287,0.110023575717468,0.110023575717468,739614.209675976,0.0,1.0
1985-06-04,7.75,7.87,7.75,7.75,25800,0.110023575717468,0.111727166567287,0.110023575717468,0.110023575717468,1817337.77234668,0.0,1.0
1985-06-05,7.5,7.75,7.5,7.75,20200,0.106474428113679,0.110023575717468,0.106474428113679,0.110023575717468,1422876.86051949,0.0,1.0
1985-06-06,7.25,7.5,7.25,7.5,4000,0.102925280509889,0.106474428113679,0.102925280509889,0.106474428113679,281757.794162278,0.0,1.0
1985-06-07,7.38,7.5,7.38,7.38,23700,0.10477083726386,0.106474428113679,0.10477083726386,0.10477083726386,1669414.93041149,0.0,1.0
1985-06-10,7.25,7.38,7.25,7.38,17900,0.102925280509889,0.10477083726386,0.102925280509889,0.10477083726386,1260866.12887619,0.0,1.0
1985-06-11,7.13,7.13,7.13,7.13,11400,0.10122168966007,0.10122168966007,0.10122168966007,0.10122168966007,803009.713362493,0.0,1.0
1985-06-12,7.0,7.13,7.0,7.13,67200,0.0993761329061,0.10122168966007,0.0993761329061,0.10122168966007,4733530.94192625,0.0,1.0
1985-06-13,7.0,7.0,7.0,7.0,36400,0.0993761329061,0.0993761329061,0.0993761329061,0.0993761329061,2563995.92687672,0.0,1.0
1985-06-14,7.13,7.25,7.13,7.13,26600,0.10122168966007,0.102925280509889,0.10122168966007,0.10122168966007,1873689.33117915,0.0,1.0
1985-06-17,7.25,7.38,7.25,7.25,25000,0.102925280509889,0.10477083726386,0.102925280509889,0.102925280509889,1760986.21351424,0.0,1.0
1985-06-18,7.5,7.62,7.5,7.5,17400,0.106474428113679,0.108178018963497,0.106474428113679,0.106474428113679,1225646.4046059,0.0,1.0
1985-06-19,7.5,7.62,7.5,7.5,20200,0.106474428113679,0.108178018963497,0.106474428113679,0.106474428113679,1422876.86051949,0.0,1.0
1985-06-20,7.62,7.62,7.62,7.62,4000,0.108178018963497,0.108178018963497,0.108178018963497,0.108178018963497,281757.794162278,0.0,1.0
1985-06-21,7.5,7.62,7.5,7.62,41900,0.106474428113679,0.108178018963497,0.106474428113679,0.108178018963497,2951412.89384984,0.0,1.0
1985-06-24,7.62,7.62,7.62,7.62,8200,0.108178018963497,0.108178018963497,0.108178018963497,0.108178018963497,577603.47803267,0.0,1.0
1985-06-25,7.62,7.62,7.62,7.62,14600,0.108178018963497,0.108178018963497,0.108178018963497,0.108178018963497,1028415.94869231,0.0,1.0
1985-06-26,7.62,7.75,7.62,7.62,9300,0.108178018963497,0.110023575717468,0.108178018963497,0.108178018963497,655086.871427297,0.0,1.0
1985-06-27,7.62,7.75,7.62,7.62,6700,0.108178018963497,0.110023575717468,0.108178018963497,0.108178018963497,471944.305221816,0.0,1.0
1985-06-28,8.0,8.0,8.0,8.0,25900,0.113572723321257,0.113572723321257,0.113572723321257,0.113572723321257,1824381.71720075,0.0,1.0
1985-07-01,7.75,8.0,7.75,8.0,53300,0.110023575717468,0.113572723321257,0.110023575717468,0.113572723321257,3754422.60721234,0.0,1.0
1985-07-02,7.5,7.75,7.5,7.75,3200,0.106474428113679,0.110023575717468,0.106474428113679,0.110023575717468,225406.235329821,0.0,1.0
1985-07-03,7.62,7.75,7.62,7.62,3600,0.108178018963497,0.110023575717468,0.108178018963497,0.108178018963497,253582.01474605,0.0,1.0
1985-07-05,7.62,7.75,7.62,7.62,17700,0.108178018963497,0.110023575717468,0.108178018963497,0.108178018963497,1246778.23916808,0.0,1.0
1985-07-08,7.62,7.75,7.62,7.62,18700,0.108178018963497,0.110023575717468,0.108178018963497,0.108178018963497,1317217.68770865,0.0,1.0
1985-07-09,7.38,7.5,7.38,7.5,17300,0.10477083726386,0.106474428113679,0.10477083726386,0.106474428113679,1218602.45975184,0.0,1.0
1985-07-10,7.0,7.38,7.0,7.38,24300,0.0993761329061,0.10477083726386,0.0993761329061,0.10477083726386,1711678.59953583,0.0,1.0
1985-07-11,6.75,7.13,6.75,7.0,7100,0.0958269853023107,0.10122168966007,0.0958269853023107,0.0993761329061,500120.084638042,0.0,1.0
1985-07-12,7.13,7.13,7.13,7.13,15000,0.10122168966007,0.10122168966007,0.10122168966007,0.10122168966007,1056591.72810854,0.0,1.0
1985-07-15,6.75,7.13,6.75,7.13,32000,0.0958269853023107,0.10122168966007,0.0958269853023107,0.10122168966007,2254062.35329822,0.0,1.0
1985-07-16,6.75,7.13,6.75,6.75,5300,0.0958269853023107,0.10122168966007,0.0958269853023107,0.0958269853023107,373329.077265017,0.0,1.0
1985-07-17,7.13,7.13,7.13,7.13,8400,0.10122168966007,0.10122168966007,0.10122168966007,0.10122168966007,591691.367740784,0.0,1.0
1985-07-18,7.13,7.13,7.13,7.13,13600,0.10122168966007,0.10122168966007,0.10122168966007,0.10122168966007,957976.500151746,0.0,1.0
1985-07-19,6.75,7.13,6.75,7.13,9200,0.0958269853023107,0.10122168966007,0.0958269853023107,0.10122168966007,648042.926573237,0.0,1.0
1985-07-22,6.75,7.13,6.75,6.75,22100,0.0958269853023107,0.10122168966007,0.0958269853023107,0.0958269853023107,1556711.81274658,0.0,1.0
1985-07-23,6.75,7.13,6.75,6.75,7600,0.0958269853023107,0.10122168966007,0.0958269853023107,0.0958269853023107,535339.808908326,0.0,1.0
1985-07-24,6.75,7.13,6.75,6.75,42800,0.0958269853023107,0.10122168966007,0.0958269853023107,0.0958269853023107,3014808.39753636,0.0,1.0
1985-07-25,7.0,7.25,7.0,7.0,47600,0.0993761329061,0.102925280509889,0.0993761329061,0.0993761329061,3352917.7505311,0.0,1.0
1985-07-26,7.13,7.13,7.13,7.13,63000,0.10122168966007,0.10122168966007,0.10122168966007,0.10122168966007,4437685.25805588,0.0,1.0
1985-07-29,7.13,7.13,7.13,7.13,20900,0.10122168966007,0.10122168966007,0.10122168966007,0.10122168966007,1472184.4744979,0.0,1.0
1985-07-30,7.13,7.13,7.13,7.13,12900,0.10122168966007,0.10122168966007,0.10122168966007,0.10122168966007,908668.886173347,0.0,1.0
1985-07-31,7.25,7.38,7.25,7.25,24300,0.102925280509889,0.10477083726386,0.102925280509889,0.102925280509889,1711678.59953584,0.0,1.0
1985-08-01,7.25,7.38,7.25,7.25,22400,0.102925280509889,0.10477083726386,0.102925280509889,0.102925280509889,1577843.64730876,0.0,1.0
1985-08-02,7.38,7.38,7.38,7.38,11000,0.10477083726386,0.10477083726386,0.10477083726386,0.10477083726386,774833.93394626,0.0,1.0
1985-08-05,7.13,7.25,7.13,7.25,11200,0.10122168966007,0.102925280509889,0.10122168966007,0.102925280509889,788921.823654379,0.0,1.0
1985-08-06,7.13,7.25,7.13,7.13,17900,0.10122168966007,0.102925280509889,0.10122168966007,0.10122168966007,1260866.12887619,0.0,1.0
1985-08-07,7.13,7.13,7.13,7.13,32600,0.10122168966007,0.10122168966007,0.10122168966007,0.10122168966007,2296326.02242257,0.0,1.0
1985-08-08,7.0,7.13,7.0,7.13,36000,0.0993761329061,0.10122168966007,0.0993761329061,0.10122168966007,2535820.14746049,0.0,1.0
1985-08-09,7.0,7.13,7.0,7.0,5200,0.0993761329061,0.10122168966007,0.0993761329061,0.0993761329061,366285.13241096,0.0,1.0
1985-08-12,7.13,7.13,7.13,7.13,12900,0.10122168966007,0.10122168966007,0.10122168966007,0.10122168966007,908668.886173347,0.0,1.0
1985-08-13,7.0,7.38,7.0,7.13,23700,0.0993761329061,0.10477083726386,0.0993761329061,0.10122168966007,1669414.93041149,0.0,1.0
1985-08-14,7.13,7.13,7.13,7.13,26400,0.10122168966007,0.10122168966007,0.10122168966007,0.10122168966007,1859601.44147104,0.0,1.0
1985-08-15,7.0,7.13,7.0,7.13,4300,0.0993761329061,0.10122168966007,0.0993761329061,0.10122168966007,302889.628724448,0.0,1.0
1985-08-16,7.0,7.13,7.0,7.0,21100,0.0993761329061,0.10122168966007,0.0993761329061,0.0993761329061,1486272.36420601,0.0,1.0
1985-08-19,7.0,7.13,7.0,7.0,37400,0.0993761329061,0.10122168966007,0.0993761329061,0.0993761329061,2634435.37541729,0.0,1.0
1985-08-20,7.5,7.5,7.5,7.5,51600,0.106474428113679,0.106474428113679,0.106474428113679,0.106474428113679,3634675.54469336,0.0,1.0
1985-08-21,7.62,7.87,7.62,7.62,72400,0.108178018963497,0.111727166567287,0.108178018963497,0.108178018963497,5099816.07433723,0.0,1.0
1985-08-22,7.62,7.75,7.62,7.62,44500,0.108178018963497,0.110023575717468,0.108178018963497,0.108178018963497,3134555.46005534,0.0,1.0
1985-08-23,7.75,7.75,7.75,7.75,9600,0.110023575717468,0.110023575717468,0.110023575717468,0.110023575717468,676218.705989464,0.0,1.0
1985-08-26,7.75,7.75,7.75,7.75,20500,0.110023575717468,0.110023575717468,0.110023575717468,0.110023575717468,1444008.69508167,0.0,1.0
1985-08-27,8.0,8.0,8.0,8.0,54900,0.113572723321257,0.113572723321257,0.113572723321257,0.113572723321257,3867125.72487726,0.0,1.0
1985-08-28,7.75,8.12,7.75,8.0,42200,0.110023575717468,0.115276314171076,0.110023575717468,0.113572723321257,2972544.72841202,0.0,1.0
1985-08-29,7.62,8.0,7.62,7.75,21500,0.108178018963497,0.113572723321257,0.108178018963497,0.110023575717468,1514448.14362224,0.0,1.0
1985-08-30,7.62,7.75,7.62,7.62,25700,0.108178018963497,0.110023575717468,0.108178018963497,0.108178018963497,1810293.82749264,0.0,1.0
1985-09-03,7.5,7.75,7.5,7.62,19700,0.106474428113679,0.110023575717468,0.106474428113679,0.108178018963497,1387657.13624921,0.0,1.0
1985-09-04,7.62,7.75,7.62,7.62,15500,0.108178018963497,0.110023575717468,0.108178018963497,0.108178018963497,1091811.45237883,0.0,1.0
1985-09-05,7.62,7.75,7.62,7.62,16500,0.108178018963497,0.110023575717468,0.108178018963497,0.108178018963497,1162250.9009194,0.0,1.0
1985-09-06,7.62,7.75,7.62,7.62,15600,0.108178018963497,0.110023575717468,0.108178018963497,0.108178018963497,1098855.39723288,0.0,1.0
1985-09-09,7.75,7.87,7.75,7.75,18200,0.110023575717468,0.111727166567287,0.110023575717468,0.110023575717468,1281997.96343836,0.0,1.0
1985-09-10,8.12,8.12,8.12,8.12,39500,0.115276314171076,0.115276314171076,0.115276314171076,0.115276314171076,2782358.21735248,0.0,1.0
1985-09-11,8.0,8.12,8.0,8.12,33300,0.113572723321257,0.115276314171076,0.113572723321257,0.115276314171076,2345633.63640096,0.0,1.0
1985-09-12,7.62,8.0,7.62,8.0,12400,0.108178018963497,0.113572723321257,0.108178018963497,0.113572723321257,873449.161903062,0.0,1.0
1985-09-13,7.62,7.87,7.62,7.62,11200,0.108178018963497,0.111727166567287,0.108178018963497,0.108178018963497,788921.823654379,0.0,1.0
1985-09-16,7.5,7.75,7.5,7.62,5200,0.106474428113679,0.110023575717468,0.106474428113679,0.108178018963497,366285.132410959,0.0,1.0
1985-09-17,7.25,7.75,7.25,7.5,31800,0.102925280509889,0.110023575717468,0.102925280509889,0.106474428113679,2239974.46359011,0.0,1.0
1985-09-18,7.13,7.13,7.13,7.13,13600,0.10122168966007,0.10122168966007,0.10122168966007,0.10122168966007,957976.500151746,0.0,1.0
1985-09-19,7.38,7.5,7.38,7.38,16200,0.10477083726386,0.106474428113679,0.10477083726386,0.10477083726386,1141119.06635722,0.0,1.0
1985-09-20,7.38,7.62,7.38,7.38,20300,0.10477083726386,0.108178018963497,0.10477083726386,0.10477083726386,1429920.80537355,0.0,1.0
1985-09-23,7.5,7.62,7.5,7.5,11600,0.106474428113679,0.108178018963497,0.106474428113679,0.106474428113679,817097.6030706,0.0,1.0
1985-09-24,7.5,7.62,7.5,7.5,6000,0.106474428113679,0.108178018963497,0.106474428113679,0.106474428113679,422636.691243414,0.0,1.0
1985-09-25,8.0,8.0,8.0,8.0,23600,0.113572723321257,0.113572723321257,0.113572723321257,0.113572723321257,1662370.98555744,0.0,1.0
1985-09-26,8.12,8.12,8.12,8.12,91200,0.115276314171076,0.115276314171076,0.115276314171076,0.115276314171076,6424077.70689991,0.0,1.0
1985-09-30,8.0,8.12,8.0,8.12,37700,0.113572723321257,0.115276314171076,0.113572723321257,0.115276314171076,2655567.20997946,0.0,1.0
1985-10-01,8.12,8.12,8.12,8.12,22700,0.115276314171076,0.115276314171076,0.115276314171076,0.115276314171076,1598975.48187092,0.0,1.0
1985-10-02,8.5,8.5,8.5,8.5,37700,0.120671018528836,0.120671018528836,0.120671018528836,0.120671018528836,2655567.20997945,0.0,1.0
1985-10-03,8.12,8.5,8.12,8.5,40300,0.115276314171076,0.120671018528836,0.115276314171076,0.120671018528836,2838709.77618494,0.0,1.0
1985-10-04,8.25,8.25,8.25,8.25,22100,0.117121870925046,0.117121870925046,0.117121870925046,0.117121870925046,1556711.81274659,0.0,1.0
1985-10-07,8.12,8.25,8.12,8.25,27800,0.115276314171076,0.117121870925046,0.115276314171076,0.117121870925046,1958216.66942782,0.0,1.0
1985-10-08,8.12,8.25,8.12,8.12,17100,0.115276314171076,0.117121870925046,0.115276314171076,0.115276314171076,1204514.57004373,0.0,1.0
1985-10-09,8.25,8.25,8.25,8.25,6000,0.117121870925046,0.117121870925046,0.117121870925046,0.117121870925046,422636.691243417,0.0,1.0
1985-10-10,8.25,8.25,8.25,8.25,22700,0.117121870925046,0.117121870925046,0.117121870925046,0.117121870925046,1598975.48187093,0.0,1.0
1985-10-11,8.25,8.25,8.25,8.25,21100,0.117121870925046,0.117121870925046,0.117121870925046,0.117121870925046,1486272.36420602,0.0,1.0
1985-10-14,8.12,8.25,8.12,8.25,8700,0.115276314171076,0.117121870925046,0.115276314171076,0.117121870925046,612823.202302952,0.0,1.0
1985-10-15,8.25,8.25,8.25,8.25,2300,0.117121870925046,0.117121870925046,0.117121870925046,0.117121870925046,162010.73164331,0.0,1.0
1985-10-16,8.63,8.63,8.63,8.63,18300,0.122516575282806,0.122516575282806,0.122516575282806,0.122516575282806,1289041.90829242,0.0,1.0
1985-10-17,9.12,9.12,9.12,9.12,80300,0.129472904586233,0.129472904586233,0.129472904586233,0.129472904586233,5656287.71780771,0.0,1.0
1985-10-18,10.25,10.38,10.25,10.25,153900,0.145515051755361,0.147360608509331,0.145515051755361,0.145515051755361,10840631.1303936,0.0,1.0
1985-10-21,9.62,10.25,9.62,10.25,78600,0.136571199793812,0.145515051755361,0.136571199793812,0.145515051755361,5536540.65528873,0.0,1.0
1985-10-22,10.0,10.0,10.0,10.0,17500,0.141965904151571,0.141965904151571,0.141965904151571,0.141965904151571,1232690.34945997,0.0,1.0
1985-10-23,10.0,10.0,10.0,10.0,50200,0.141965904151571,0.141965904151571,0.141965904151571,0.141965904151571,3536060.31673659,0.0,1.0
1985-10-24,10.0,10.38,10.0,10.0,148100,0.141965904151571,0.147360608509331,0.141965904151571,0.141965904151571,10432082.3288583,0.0,1.0
1985-10-25,9.75,10.13,9.75,10.0,61300,0.138416756547782,0.143811460905542,0.138416756547782,0.141965904151571,4317938.1955369,0.0,1.0
1985-10-28,10.0,10.0,10.0,10.0,19400,0.141965904151571,0.141965904151571,0.141965904151571,0.141965904151571,1366525.30168705,0.0,1.0
1985-10-29,10.13,10.25,10.13,10.13,85700,0.143811460905542,0.145515051755361,0.143811460905542,0.143811460905542,6036660.73992678,0.0,1.0
1985-10-30,10.38,10.5,10.38,10.38,66000,0.147360608509331,0.14906419935915,0.147360608509331,0.147360608509331,4649003.60367757,0.0,1.0
1985-10-31,10.5,10.62,10.5,10.5,38200,0.14906419935915,0.150767790208969,0.14906419935915,0.14906419935915,2690786.93424974,0.0,1.0
1985-11-01,10.75,10.75,10.75,10.75,32800,0.152613346962939,0.152613346962939,0.152613346962939,0.152613346962939,2310413.91213068,0.0,1.0
1985-11-04,10.62,10.75,10.62,10.75,17900,0.150767790208969,0.152613346962939,0.150767790208969,0.152613346962939,1260866.12887619,0.0,1.0
1985-11-05,10.75,10.75,10.75,10.75,22800,0.152613346962939,0.152613346962939,0.152613346962939,0.152613346962939,1606019.42672498,0.0,1.0
1985-11-06,10.87,10.87,10.87,10.87,14800,0.154316937812758,0.154316937812758,0.154316937812758,0.154316937812758,1042503.83840043,0.0,1.0
1985-11-07,11.0,11.12,11.0,11.0,38300,0.156162494566729,0.157866085416547,0.156162494566729,0.156162494566729,2697830.87910379,0.0,1.0
1985-11-08,11.12,11.12,11.12,11.12,46700,0.157866085416547,0.157866085416547,0.157866085416547,0.157866085416547,3289522.24684459,0.0,1.0
1985-11-11,11.0,11.12,11.0,11.12,24500,0.156162494566729,0.157866085416547,0.156162494566729,0.157866085416547,1725766.48924394,0.0,1.0
1985-11-12,10.87,11.0,10.87,11.0,43100,0.154316937812758,0.156162494566729,0.154316937812758,0.156162494566729,3035940.23209854,0.0,1.0
1985-11-13,11.0,11.5,11.0,11.0,28200,0.156162494566729,0.163260789774307,0.156162494566729,0.156162494566729,1986392.44884405,0.0,1.0
1985-11-14,11.12,11.12,11.12,11.12,17100,0.157866085416547,0.157866085416547,0.157866085416547,0.157866085416547,1204514.57004374,0.0,1.0
1985-11-15,11.0,11.12,11.0,11.12,20900,0.156162494566729,0.157866085416547,0.156162494566729,0.157866085416547,1472184.47449789,0.0,1.0
1985-11-18,11.12,11.12,11.12,11.12,32200,0.157866085416547,0.157866085416547,0.157866085416547,0.157866085416547,2268150.24300634,0.0,1.0
1985-11-19,11.12,11.75,11.12,11.12,29200,0.157866085416547,0.166809937378096,0.157866085416547,0.157866085416547,2056831.89738463,0.0,1.0
1985-11-20,11.12,11.25,11.12,11.12,25800,0.157866085416547,0.159711642170518,0.157866085416547,0.157866085416547,1817337.77234669,0.0,1.0
1985-11-21,11.12,11.12,11.12,11.12,12100,0.157866085416547,0.157866085416547,0.157866085416547,0.157866085416547,852317.32734089,0.0,1.0
1985-11-22,11.12,11.12,11.12,11.12,12600,0.157866085416547,0.157866085416547,0.157866085416547,0.157866085416547,887537.051611175,0.0,1.0
1985-11-25,11.12,11.12,11.12,11.12,17500,0.157866085416547,0.157866085416547,0.157866085416547,0.157866085416547,1232690.34945996,0.0,1.0
1985-11-26,11.12,11.12,11.12,11.12,12500,0.157866085416547,0.157866085416547,0.157866085416547,0.157866085416547,880493.106757118,0.0,1.0
1985-11-27,11.25,11.25,11.12,11.12,30900,0.159711642170518,0.159711642170518,0.157866085416547,0.157866085416547,2176578.95990359,0.0,1.0
1985-11-29,11.12,11.25,11.12,11.25,8000,0.157866085416547,0.159711642170518,0.157866085416547,0.159711642170518,563515.588324555,0.0,1.0
1985-12-02,11.5,11.5,11.12,11.12,26600,0.163260789774307,0.163260789774307,0.157866085416547,0.157866085416547,1873689.33117914,0.0,1.0
1985-12-03,11.25,11.5,11.12,11.5,39700,0.159711642170518,0.163260789774307,0.157866085416547,0.163260789774307,2796446.1070606,0.0,1.0
1985-12-04,13.62,13.75,11.12,11.25,144800,0.19335756145444,0.195203118208411,0.157866085416547,0.159711642170518,10199632.1486744,0.0,1.0
1985-12-05,14.5,15.62,14.0,14.0,354500,0.205850561019779,0.221750742284755,0.1987522658122,0.1987522658122,24970784.5076317,0.0,1.0
1985-12-06,13.87,14.88,13.62,14.5,264200,0.19690670905823,0.211245265377538,0.19335756145444,0.205850561019779,18610102.3044184,0.0,1.0
1985-12-09,12.75,13.87,12.62,13.87,108800,0.181006527793254,0.19690670905823,0.179160971039283,0.19690670905823,7663812.00121392,0.0,1.0
1985-12-10,11.88,13.0,11.88,12.75,159700,0.168655494132067,0.184555675397043,0.168655494132067,0.181006527793254,11249179.9319289,0.0,1.0
1985-12-11,11.75,12.0,11.5,11.88,110500,0.166809937378096,0.170359084981886,0.163260789774307,0.168655494132067,7783559.06373292,0.0,1.0
1985-12-12,11.12,11.75,11.12,11.75,92700,0.157866085416547,0.166809937378096,0.157866085416547,0.166809937378096,6529736.87971079,0.0,1.0
1985-12-13,12.0,12.37,11.12,11.12,135100,0.170359084981886,0.175611823435494,0.157866085416547,0.157866085416547,9516369.49783089,0.0,1.0
1985-12-16,12.25,12.5,12.25,12.25,35100,0.173908232585675,0.177457380189464,0.173908232585675,0.173908232585675,2472424.64377398,0.0,1.0
1985-12-17,12.12,12.37,12.12,12.25,23700,0.172062675831705,0.175611823435494,0.172062675831705,0.173908232585675,1669414.93041149,0.0,1.0
1985-12-18,12.25,12.5,12.12,12.12,26000,0.173908232585675,0.177457380189464,0.172062675831705,0.172062675831705,1831425.6620548,0.0,1.0
1985-12-19,13.25,13.62,12.37,12.37,98500,0.188104823000832,0.19335756145444,0.175611823435494,0.175611823435494,6938285.68124607,0.0,1.0
1985-12-20,13.75,14.0,13.25,13.25,67800,0.195203118208411,0.1987522658122,0.188104823000832,0.188104823000832,4775794.61105059,0.0,1.0
1985-12-23,13.87,14.25,13.75,13.75,73200,0.19690670905823,0.202301413415989,0.195203118208411,0.195203118208411,5156167.63316966,0.0,1.0
1985-12-24,13.5,13.87,13.5,13.87,29200,0.191653970604621,0.19690670905823,0.191653970604621,0.19690670905823,2056831.89738463,0.0,1.0
1985-12-26,13.5,13.75,13.5,13.5,5200,0.191653970604621,0.195203118208411,0.191653970604621,0.191653970604621,366285.132410961,0.0,1.0
1985-12-27,13.62,13.75,13.5,13.5,10100,0.19335756145444,0.195203118208411,0.191653970604621,0.191653970604621,711438.43025975,0.0,1.0
1985-12-30,13.25,13.75,13.25,13.62,19900,0.188104823000832,0.195203118208411,0.188104823000832,0.19335756145444,1401745.02595733,0.0,1.0
1985-12-31,13.5,13.5,13.25,13.25,6900,0.191653970604621,0.191653970604621,0.188104823000832,0.188104823000832,486032.194929929,0.0,1.0
1986-01-02,12.62,13.38,12.62,13.38,18500,0.179160971039283,0.189950379754803,0.179160971039283,0.189950379754803,1303129.79800053,0.0,1.0
1986-01-03,12.75,12.75,12.5,12.62,26700,0.181006527793254,0.181006527793254,0.177457380189464,0.179160971039283,1880733.27603319,0.0,1.0
1986-01-06,12.62,12.75,12.5,12.75,21400,0.179160971039283,0.181006527793254,0.177457380189464,0.181006527793254,1507404.19876818,0.0,1.0
1986-01-07,12.5,12.62,12.37,12.62,108800,0.177457380189464,0.179160971039283,0.175611823435494,0.179160971039283,7663812.00121394,0.0,1.0
1986-01-08,12.62,13.0,12.5,12.5,286600,0.179160971039283,0.184555675397043,0.177457380189464,0.177457380189464,20187945.9517272,0.0,1.0
1986-01-09,12.62,13.0,12.5,12.62,94800,0.179160971039283,0.184555675397043,0.177457380189464,0.179160971039283,6677659.72164597,0.0,1.0
1986-01-10,13.0,13.0,12.75,12.75,60500,0.184555675397043,0.184555675397043,0.181006527793254,0.181006527793254,4261586.63670443,0.0,1.0
1986-01-13,13.0,13.25,12.75,13.0,116600,0.184555675397043,0.188104823000832,0.181006527793254,0.184555675397043,8213239.69983037,0.0,1.0
1986-01-14,12.62,13.25,12.62,13.0,30300,0.179160971039283,0.188104823000832,0.179160971039283,0.184555675397043,2134315.29077925,0.0,1.0
1986-01-15,13.0,13.0,12.62,12.62,17100,0.184555675397043,0.184555675397043,0.179160971039283,0.179160971039283,1204514.57004373,0.0,1.0
1986-01-16,13.0,13.0,12.62,13.0,6700,0.184555675397043,0.184555675397043,0.179160971039283,0.184555675397043,471944.305221813,0.0,1.0
1986-01-17,12.62,13.0,12.62,13.0,9600,0.179160971039283,0.184555675397043,0.179160971039283,0.184555675397043,676218.705989465,0.0,1.0
1986-01-20,13.0,13.0,12.62,12.62,44800,0.184555675397043,0.184555675397043,0.179160971039283,0.179160971039283,3155687.2946175,0.0,1.0
1986-01-21,12.75,13.38,12.75,13.0,48500,0.181006527793254,0.189950379754803,0.181006527793254,0.184555675397043,3416313.2542176,0.0,1.0
1986-01-22,12.5,13.0,12.5,12.75,22900,0.177457380189464,0.184555675397043,0.177457380189464,0.181006527793254,1613063.37157904,0.0,1.0
1986-01-23,12.5,12.75,12.5,12.5,17000,0.177457380189464,0.181006527793254,0.177457380189464,0.177457380189464,1197470.62518968,0.0,1.0
1986-01-24,12.62,12.75,12.5,12.5,14700,0.179160971039283,0.181006527793254,0.177457380189464,0.177457380189464,1035459.89354637,0.0,1.0
1986-01-27,13.0,13.25,12.62,12.62,88500,0.184555675397043,0.188104823000832,0.179160971039283,0.179160971039283,6233891.19584037,0.0,1.0
1986-01-28,13.25,13.25,13.0,13.0,52700,0.188104823000832,0.188104823000832,0.184555675397043,0.184555675397043,3712158.938088,0.0,1.0
1986-01-29,14.0,14.0,13.0,13.25,78200,0.1987522658122,0.1987522658122,0.184555675397043,0.188104823000832,5508364.87587251,0.0,1.0
1986-01-30,13.62,14.0,13.62,14.0,31900,0.19335756145444,0.1987522658122,0.19335756145444,0.1987522658122,2247018.40844416,0.0,1.0
1986-01-31,14.12,14.12,13.62,13.62,42400,0.200455856662019,0.200455856662019,0.19335756145444,0.19335756145444,2986632.61812013,0.0,1.0
1986-02-03,13.0,14.25,13.0,14.12,105000,0.184555675397043,0.202301413415989,0.184555675397043,0.200455856662019,7396142.09675976,0.0,1.0
1986-02-04,13.38,13.5,13.0,13.0,76100,0.189950379754803,0.191653970604621,0.184555675397043,0.184555675397043,5360442.03393731,0.0,1.0
1986-02-05,13.5,13.5,13.0,13.38,22200,0.191653970604621,0.191653970604621,0.184555675397043,0.189950379754803,1563755.75760064,0.0,1.0
1986-02-06,14.25,14.25,13.25,13.5,78300,0.202301413415989,0.202301413415989,0.188104823000832,0.191653970604621,5515408.82072658,0.0,1.0
1986-02-07,14.0,14.12,14.0,14.12,73800,0.1987522658122,0.200455856662019,0.1987522658122,0.200455856662019,5198431.30229401,0.0,1.0
1986-02-10,13.87,14.12,13.38,14.0,51300,0.19690670905823,0.200455856662019,0.189950379754803,0.1987522658122,3613543.71013119,0.0,1.0
1986-02-11,13.62,13.87,13.5,13.87,70500,0.19335756145444,0.19690670905823,0.191653970604621,0.19690670905823,4965981.12211014,0.0,1.0
1986-02-12,13.62,13.75,13.62,13.62,20400,0.19335756145444,0.195203118208411,0.19335756145444,0.19335756145444,1436964.75022761,0.0,1.0
1986-02-13,13.5,13.75,13.38,13.62,27200,0.191653970604621,0.195203118208411,0.189950379754803,0.19335756145444,1915953.00030349,0.0,1.0
1986-02-14,13.0,13.5,13.0,13.5,56400,0.184555675397043,0.191653970604621,0.184555675397043,0.191653970604621,3972784.8976881,0.0,1.0
1986-02-18,13.0,13.0,12.62,13.0,37000,0.184555675397043,0.184555675397043,0.179160971039283,0.184555675397043,2606259.59600106,0.0,1.0
1986-02-19,12.62,13.0,12.62,13.0,33600,0.179160971039283,0.184555675397043,0.179160971039283,0.184555675397043,2366765.47096313,0.0,1.0
1986-02-20,12.62,12.75,12.5,12.62,28500,0.179160971039283,0.181006527793254,0.177457380189464,0.179160971039283,2007524.28340622,0.0,1.0
1986-02-21,13.0,13.0,12.5,12.62,28900,0.184555675397043,0.184555675397043,0.177457380189464,0.179160971039283,2035700.06282245,0.0,1.0
1986-02-24,13.0,13.0,12.62,13.0,10500,0.184555675397043,0.184555675397043,0.179160971039283,0.184555675397043,739614.209675976,0.0,1.0
1986-02-25,13.25,13.25,12.75,13.0,28400,0.188104823000832,0.188104823000832,0.181006527793254,0.184555675397043,2000480.33855217,0.0,1.0
1986-02-26,13.75,13.87,13.0,13.25,78400,0.195203118208411,0.19690670905823,0.184555675397043,0.188104823000832,5522452.76558062,0.0,1.0
1986-02-27,14.25,14.25,13.62,13.75,131100,0.202301413415989,0.202301413415989,0.19335756145444,0.195203118208411,9234611.70366864,0.0,1.0
1986-02-28,15.0,15.12,14.25,14.25,120100,0.212948856227357,0.214652447077176,0.202301413415989,0.202301413415989,8459777.76972237,0.0,1.0
1986-03-03,14.5,15.0,14.5,15.0,62300,0.205850561019779,0.212948856227357,0.205850561019779,0.212948856227357,4388377.64407745,0.0,1.0
1986-03-04,14.5,14.75,14.12,14.5,306600,0.205850561019779,0.209399708623568,0.200455856662019,0.205850561019779,21596734.9225385,0.0,1.0
1986-03-05,14.25,14.5,14.12,14.5,32800,0.202301413415989,0.205850561019779,0.200455856662019,0.205850561019779,2310413.91213067,0.0,1.0
1986-03-06,14.25,14.5,14.12,14.25,119500,0.202301413415989,0.205850561019779,0.200455856662019,0.202301413415989,8417514.10059804,0.0,1.0
1986-03-07,14.12,14.5,13.87,14.25,92600,0.200455856662019,0.205850561019779,0.19690670905823,0.202301413415989,6522692.93485671,0.0,1.0
1986-03-10,14.25,14.25,14.0,14.12,63600,0.202301413415989,0.202301413415989,0.1987522658122,0.200455856662019,4479948.92718021,0.0,1.0
1986-03-11,14.12,14.5,14.12,14.25,53300,0.200455856662019,0.205850561019779,0.200455856662019,0.202301413415989,3754422.60721234,0.0,1.0
1986-03-12,15.0,15.0,14.12,14.12,120000,0.212948856227357,0.212948856227357,0.200455856662019,0.200455856662019,8452733.82486831,0.0,1.0
1986-03-13,15.0,15.25,14.75,15.0,90300,0.212948856227357,0.216498003831146,0.209399708623568,0.212948856227357,6360682.20321341,0.0,1.0
1986-03-14,15.5,15.75,15.25,15.25,95700,0.220047151434936,0.223596299038725,0.216498003831146,0.216498003831146,6741055.22533247,0.0,1.0
1986-03-17,15.0,16.5,15.0,15.5,48600,0.212948856227357,0.234243741850093,0.212948856227357,0.220047151434936,3423357.19907167,0.0,1.0
1986-03-18,15.12,15.37,15.0,15.0,846100,0.214652447077176,0.218201594680965,0.212948856227357,0.212948856227357,59598817.4101756,0.0,1.0
1986-03-19,15.62,15.62,15.0,15.12,488500,0.221750742284755,0.221750742284755,0.212948856227357,0.214652447077176,34409670.612068,0.0,1.0
1986-03-20,16.38,16.75,15.5,16.5,482100,0.232540151000274,0.237792889453882,0.220047151434936,0.234243741850093,33958858.1414084,0.0,1.0
1986-03-21,17.12,17.63,16.5,16.5,291100,0.24304562790749,0.25028588901922,0.234243741850093,0.234243741850093,20504923.4701597,0.0,1.0
1986-03-24,17.25,17.63,17.12,17.12,213800,0.244891184661461,0.25028588901922,0.24304562790749,0.24304562790749,15059954.0979737,0.0,1.0
1986-03-25,17.25,17.5,17.12,17.25,292100,0.244891184661461,0.24844033226525,0.24304562790749,0.244891184661461,20575362.9187002,0.0,1.0
1986-03-26,17.63,18.0,17.12,17.25,162300,0.25028588901922,0.255538627472829,0.24304562790749,0.244891184661461,11432322.4981344,0.0,1.0
1986-03-27,18.12,18.37,17.88,17.88,225000,0.257242218322647,0.260791365926437,0.25383503662301,0.25383503662301,15848875.9216281,0.0,1.0
1986-03-31,18.5,18.62,18.12,18.12,126700,0.262636922680407,0.264340513530226,0.257242218322647,0.257242218322647,8924678.13009013,0.0,1.0
1986-04-01,18.75,18.75,18.37,18.5,118300,0.266186070284196,0.266186070284196,0.260791365926437,0.262636922680407,8332986.76234935,0.0,1.0
1986-04-02,18.5,18.75,18.0,18.75,183700,0.262636922680407,0.266186070284196,0.255538627472829,0.266186070284196,12939726.6969026,0.0,1.0
1986-04-03,18.37,18.62,18.25,18.5,65400,0.260791365926437,0.264340513530226,0.259087775076618,0.262636922680407,4606739.93455322,0.0,1.0
1986-04-04,18.25,18.25,18.0,18.25,125800,0.259087775076618,0.259087775076618,0.255538627472829,0.259087775076618,8861282.6264036,0.0,1.0
1986-04-07,18.5,18.5,18.0,18.25,219300,0.262636922680407,0.262636922680407,0.255538627472829,0.259087775076618,15447371.0649468,0.0,1.0
1986-04-08,18.62,18.75,18.25,18.5,95500,0.264340513530226,0.266186070284196,0.259087775076618,0.262636922680407,6726967.33562436,0.0,1.0
1986-04-09,19.5,19.62,18.62,18.62,168000,0.276833513095564,0.278537103945383,0.264340513530226,0.264340513530226,11833827.3548156,0.0,1.0
1986-04-10,23.5,23.5,19.5,19.5,304500,0.333619874756193,0.333619874756193,0.276833513095564,0.276833513095564,21448812.0806033,0.0,1.0
1986-04-11,23.12,23.88,22.62,23.5,228400,0.328225170398433,0.339014579113953,0.321126875190855,0.333619874756193,16088370.046666,0.0,1.0
1986-04-14,24.0,24.12,22.87,23.12,194900,0.340718169963771,0.34242176081359,0.324676022794644,0.328225170398433,13728648.520557,0.0,1.0
1986-04-15,24.75,25.0,24.0,24.0,259400,0.351365612775139,0.354914760378929,0.340718169963771,0.340718169963771,18271992.9514237,0.0,1.0
1986-04-16,26.88,27.25,24.62,24.75,392000,0.381604350359424,0.386857088813032,0.349520056021169,0.351365612775139,27612263.8279031,0.0,1.0
1986-04-17,25.5,28.5,24.0,26.88,388800,0.362013055586507,0.404602826831979,0.340718169963771,0.381604350359424,27386857.5925733,0.0,1.0
1986-04-18,24.37,25.87,23.5,25.5,244500,0.34597090841738,0.367265794040115,0.333619874756193,0.362013055586507,17222445.1681692,0.0,1.0
1986-04-21,22.38,24.25,22.0,24.25,248000,0.317719693491217,0.344267317567561,0.312324989133457,0.344267317567561,17468983.2380612,0.0,1.0
1986-04-22,23.12,23.25,22.13,22.38,232800,0.328225170398433,0.330070727152404,0.314170545887428,0.317719693491217,16398303.6202445,0.0,1.0
1986-04-23,23.63,24.62,23.12,23.12,230200,0.335465431510163,0.349520056021169,0.328225170398433,0.328225170398433,16215161.054039,0.0,1.0
1986-04-24,23.5,24.25,23.5,23.63,129200,0.333619874756193,0.344267317567561,0.333619874756193,0.335465431510163,9100776.75144154,0.0,1.0
1986-04-25,23.0,23.63,23.0,23.5,77600,0.326521579548614,0.335465431510163,0.326521579548614,0.333619874756193,5466101.20674818,0.0,1.0
1986-04-28,23.12,23.5,23.0,23.0,59200,0.328225170398433,0.333619874756193,0.326521579548614,0.326521579548614,4170015.3536017,0.0,1.0
1986-04-29,23.0,23.5,22.87,23.12,81400,0.326521579548614,0.333619874756193,0.324676022794644,0.328225170398433,5733771.11120234,0.0,1.0
1986-04-30,20.5,23.12,20.5,23.0,234200,0.291030103510721,0.328225170398433,0.291030103510721,0.326521579548614,16496918.8482013,0.0,1.0
1986-05-01,20.88,20.88,20.0,20.5,295500,0.296424807868481,0.296424807868481,0.283931808303143,0.291030103510721,20814857.0437382,0.0,1.0
1986-05-02,23.88,23.88,20.63,20.88,170000,0.339014579113953,0.339014579113953,0.292875660264692,0.296424807868481,11974706.2518968,0.0,1.0
1986-05-05,26.63,26.88,25.5,25.5,580400,0.378055202755635,0.381604350359424,0.362013055586507,0.362013055586507,40883055.9329464,0.0,1.0
1986-05-06,26.0,27.12,25.62,26.63,267600,0.369111350794086,0.385011532059062,0.363716646436326,0.378055202755635,18849596.4294563,0.0,1.0
1986-05-07,25.38,26.12,24.5,26.0,244300,0.360309464736688,0.370814941643905,0.34781646517135,0.369111350794086,17208357.2784611,0.0,1.0
1986-05-08,26.0,26.12,25.38,25.38,109500,0.369111350794086,0.370814941643905,0.360309464736688,0.360309464736688,7713119.61519232,0.0,1.0
1986-05-09,25.75,26.12,25.62,26.0,97800,0.365562203190296,0.370814941643905,0.363716646436326,0.369111350794086,6888978.06726768,0.0,1.0
1986-05-12,25.62,26.0,25.38,25.75,76800,0.363716646436326,0.369111350794086,0.360309464736688,0.365562203190296,5409749.64791572,0.0,1.0
1986-05-13,24.62,25.75,24.62,25.62,79800,0.349520056021169,0.365562203190296,0.349520056021169,0.363716646436326,5621067.99353742,0.0,1.0
1986-05-14,26.5,26.63,24.75,24.75,478300,0.376209646001664,0.378055202755635,0.351365612775139,0.351365612775139,33691188.2369543,0.0,1.0
1986-05-15,25.87,26.63,25.87,26.5,164100,0.367265794040115,0.378055202755635,0.367265794040115,0.376209646001664,11559113.5055074,0.0,1.0
1986-05-16,26.0,26.12,25.75,25.87,146400,0.369111350794086,0.370814941643905,0.365562203190296,0.367265794040115,10312335.2663393,0.0,1.0
1986-05-19,25.5,26.0,25.5,26.0,77500,0.362013055586507,0.369111350794086,0.362013055586507,0.369111350794086,5459057.26189412,0.0,1.0
1986-05-20,26.0,26.0,25.38,25.5,152200,0.369111350794086,0.369111350794086,0.360309464736688,0.362013055586507,10720884.0678746,0.0,1.0
1986-05-21,27.12,27.37,26.0,26.0,420400,0.385011532059062,0.388560679662851,0.369111350794086,0.369111350794086,29612744.1664553,0.0,1.0
1986-05-22,28.13,29.12,27.12,27.12,290500,0.39935008837837,0.413404712889376,0.385011532059062,0.385011532059062,20462659.8010354,0.0,1.0
1986-05-23,28.0,28.38,27.5,28.13,83400,0.3975045316244,0.40289923598216,0.390406236416821,0.39935008837837,5874650.00828347,0.0,1.0
1986-05-27,28.0,28.0,27.25,28.0,69900,0.3975045316244,0.3975045316244,0.386857088813032,0.3975045316244,4923717.45298579,0.0,1.0
1986-05-28,28.0,28.38,27.62,28.0,120800,0.3975045316244,0.40289923598216,0.39210982726664,0.3975045316244,8509085.38370076,0.0,1.0
1986-05-29,26.5,27.75,26.0,27.75,221200,0.376209646001664,0.393955384020611,0.369111350794086,0.393955384020611,15581206.0171739,0.0,1.0
1986-05-30,25.75,26.5,25.5,26.5,145600,0.365562203190296,0.376209646001664,0.362013055586507,0.376209646001664,10255983.7075069,0.0,1.0
1986-06-02,26.12,26.25,25.5,25.75,82600,0.370814941643905,0.372660498397875,0.362013055586507,0.365562203190296,5818298.44945101,0.0,1.0
1986-06-03,26.63,26.88,26.12,26.12,70900,0.378055202755635,0.381604350359424,0.370814941643905,0.370814941643905,4994156.90152636,0.0,1.0
1986-06-04,28.13,28.75,26.88,26.88,282900,0.39935008837837,0.408151974435768,0.381604350359424,0.381604350359424,19927319.9921271,0.0,1.0
1986-06-05,28.38,29.25,28.0,28.13,184700,0.40289923598216,0.415250269643346,0.3975045316244,0.39935008837837,13010166.1454431,0.0,1.0
1986-06-06,28.13,28.75,28.13,28.38,80600,0.39935008837837,0.408151974435768,0.39935008837837,0.40289923598216,5677419.55236989,0.0,1.0
1986-06-09,27.12,28.38,27.12,28.13,48500,0.385011532059062,0.40289923598216,0.385011532059062,0.39935008837837,3416313.25421761,0.0,1.0
1986-06-10,27.37,27.37,26.25,27.12,69500,0.388560679662851,0.388560679662851,0.372660498397875,0.385011532059062,4895541.67356956,0.0,1.0
1986-06-11,28.0,28.0,27.12,27.37,85600,0.3975045316244,0.3975045316244,0.385011532059062,0.388560679662851,6029616.79507273,0.0,1.0
1986-06-12,27.5,28.38,27.37,28.0,71800,0.390406236416821,0.40289923598216,0.388560679662851,0.3975045316244,5057552.40521288,0.0,1.0
1986-06-13,26.5,27.62,26.5,27.5,79200,0.376209646001664,0.39210982726664,0.376209646001664,0.390406236416821,5578804.32441309,0.0,1.0
1986-06-16,26.12,26.88,26.12,26.5,22200,0.370814941643905,0.381604350359424,0.370814941643905,0.376209646001664,1563755.75760064,0.0,1.0
1986-06-17,26.5,27.25,26.12,26.12,81200,0.376209646001664,0.386857088813032,0.370814941643905,0.370814941643905,5719683.22149423,0.0,1.0
1986-06-18,25.62,26.63,24.37,26.5,187400,0.363716646436326,0.378055202755635,0.34597090841738,0.376209646001664,13200352.6565027,0.0,1.0
1986-06-19,26.5,26.63,25.5,25.62,78800,0.376209646001664,0.378055202755635,0.362013055586507,0.363716646436326,5550628.54499686,0.0,1.0
1986-06-20,25.87,26.5,25.75,26.5,40600,0.367265794040115,0.376209646001664,0.365562203190296,0.376209646001664,2859841.61074711,0.0,1.0
1986-06-23,26.0,26.12,25.87,25.87,72600,0.369111350794086,0.370814941643905,0.367265794040115,0.367265794040115,5113903.96404532,0.0,1.0
1986-06-24,25.38,26.12,25.38,26.0,59400,0.360309464736688,0.370814941643905,0.360309464736688,0.369111350794086,4184103.24330982,0.0,1.0
1986-06-25,25.25,26.0,25.25,25.38,39400,0.358463907982718,0.369111350794086,0.358463907982718,0.360309464736688,2775314.27249843,0.0,1.0
1986-06-26,24.62,25.38,24.37,25.38,66200,0.349520056021169,0.360309464736688,0.34597090841738,0.360309464736688,4663091.49338568,0.0,1.0
1986-06-27,24.62,24.75,24.5,24.62,58500,0.349520056021169,0.351365612775139,0.34781646517135,0.349520056021169,4120707.7396233,0.0,1.0
1986-06-30,24.75,24.75,24.5,24.62,41100,0.351365612775139,0.351365612775139,0.34781646517135,0.349520056021169,2895061.3350174,0.0,1.0
1986-07-01,24.25,25.38,23.5,24.75,173600,0.344267317567561,0.360309464736688,0.333619874756193,0.351365612775139,12228288.2666428,0.0,1.0
1986-07-02,24.25,24.37,24.0,24.25,64200,0.344267317567561,0.34597090841738,0.340718169963771,0.344267317567561,4522212.59630454,0.0,1.0
1986-07-03,25.5,25.5,24.0,24.25,97100,0.362013055586507,0.362013055586507,0.340718169963771,0.344267317567561,6839670.45328928,0.0,1.0
1986-07-07,23.5,25.87,23.5,25.5,100000,0.333619874756193,0.367265794040115,0.333619874756193,0.362013055586507,7043944.85405692,0.0,1.0
1986-07-08,21.5,23.25,21.12,23.25,233800,0.305226693925879,0.330070727152404,0.299831989568119,0.330070727152404,16468743.0687851,0.0,1.0
1986-07-09,22.0,22.13,21.5,21.5,173500,0.312324989133457,0.314170545887428,0.305226693925879,0.305226693925879,12221244.3217888,0.0,1.0
1986-07-10,22.38,22.5,21.75,22.0,130600,0.317719693491217,0.319423284341036,0.308775841529668,0.312324989133457,9199391.97939834,0.0,1.0
1986-07-11,22.75,22.75,22.13,22.38,158200,0.322972431944825,0.322972431944825,0.314170545887428,0.317719693491217,11143520.7591181,0.0,1.0
1986-07-14,22.5,22.62,22.13,22.62,323900,0.319423284341036,0.321126875190855,0.314170545887428,0.321126875190855,22815337.3822904,0.0,1.0
1986-07-15,21.62,22.38,21.5,22.38,431900,0.306930284775697,0.317719693491217,0.305226693925879,0.317719693491217,30422797.8246719,0.0,1.0
1986-07-16,22.38,22.62,21.62,21.62,197200,0.317719693491217,0.321126875190855,0.306930284775697,0.306930284775697,13890659.2522002,0.0,1.0
1986-07-17,23.5,24.0,22.5,22.5,152000,0.333619874756193,0.340718169963771,0.319423284341036,0.319423284341036,10706796.1781665,0.0,1.0
1986-07-18,23.63,23.88,23.5,23.5,114500,0.335465431510163,0.339014579113953,0.333619874756193,0.333619874756193,8065316.85789518,0.0,1.0
1986-07-21,24.5,24.5,23.88,23.88,99100,0.34781646517135,0.34781646517135,0.339014579113953,0.339014579113953,6980549.35037041,0.0,1.0
1986-07-22,25.0,25.0,24.37,24.5,53000,0.354914760378929,0.354914760378929,0.34597090841738,0.34781646517135,3733290.77265016,0.0,1.0
1986-07-23,25.5,26.0,25.5,25.5,179600,0.362013055586507,0.369111350794086,0.362013055586507,0.362013055586507,12650924.9578862,0.0,1.0
1986-07-24,25.38,26.12,25.0,25.5,155500,0.360309464736688,0.370814941643905,0.354914760378929,0.362013055586507,10953334.2480585,0.0,1.0
1986-07-25,25.5,26.12,25.0,25.38,33400,0.362013055586507,0.370814941643905,0.354914760378929,0.360309464736688,2352677.58125501,0.0,1.0
1986-07-28,24.62,25.5,24.5,25.5,180400,0.349520056021169,0.362013055586507,0.34781646517135,0.362013055586507,12707276.5167187,0.0,1.0
1986-07-29,23.88,24.75,23.88,24.62,60000,0.339014579113953,0.351365612775139,0.339014579113953,0.349520056021169,4226366.91243415,0.0,1.0
1986-07-30,22.87,23.88,22.75,23.88,133700,0.324676022794644,0.339014579113953,0.322972431944825,0.339014579113953,9417754.2698741,0.0,1.0
1986-07-31,22.38,22.87,22.0,22.87,26700,0.317719693491217,0.324676022794644,0.312324989133457,0.324676022794644,1880733.2760332,0.0,1.0
1986-08-01,21.62,22.62,21.62,22.38,84200,0.306930284775697,0.321126875190855,0.306930284775697,0.317719693491217,5931001.56711594,0.0,1.0
1986-08-04,21.5,21.62,20.5,21.62,87200,0.305226693925879,0.306930284775697,0.291030103510721,0.306930284775697,6142319.91273763,0.0,1.0
1986-08-05,21.5,21.62,21.25,21.5,75000,0.305226693925879,0.306930284775697,0.301677546322089,0.305226693925879,5282958.64054269,0.0,1.0
1986-08-06,21.62,21.75,21.37,21.5,105100,0.306930284775697,0.308775841529668,0.303381137171908,0.305226693925879,7403186.04161384,0.0,1.0
1986-08-07,21.25,21.5,21.0,21.5,52700,0.301677546322089,0.305226693925879,0.2981283987183,0.305226693925879,3712158.938088,0.0,1.0
1986-08-08,20.5,21.37,20.5,21.25,68100,0.291030103510721,0.303381137171908,0.291030103510721,0.301677546322089,4796926.44561277,0.0,1.0
1986-08-11,21.62,21.62,20.25,20.5,128600,0.306930284775697,0.306930284775697,0.287480955906932,0.291030103510721,9058513.08231722,0.0,1.0
1986-08-12,22.75,22.75,21.62,21.62,64300,0.322972431944825,0.322972431944825,0.306930284775697,0.306930284775697,4529256.5411586,0.0,1.0
1986-08-13,23.12,23.63,22.75,22.75,73600,0.328225170398433,0.335465431510163,0.322972431944825,0.322972431944825,5184343.4125859,0.0,1.0
1986-08-14,24.25,24.25,23.25,23.25,57200,0.344267317567561,0.344267317567561,0.330070727152404,0.330070727152404,4029136.45652056,0.0,1.0
1986-08-15,24.12,25.0,24.0,24.25,87600,0.34242176081359,0.354914760378929,0.340718169963771,0.344267317567561,6170495.69215387,0.0,1.0
1986-08-18,23.0,24.25,22.62,24.12,65900,0.326521579548614,0.344267317567561,0.321126875190855,0.34242176081359,4641959.65882352,0.0,1.0
1986-08-19,22.0,23.12,21.75,23.0,96100,0.312324989133457,0.328225170398433,0.308775841529668,0.326521579548614,6769231.00474871,0.0,1.0
1986-08-20,22.62,22.87,21.75,22.0,55600,0.321126875190855,0.324676022794644,0.308775841529668,0.312324989133457,3916433.33885564,0.0,1.0
1986-08-21,22.38,23.0,22.13,22.62,51900,0.317719693491217,0.326521579548614,0.314170545887428,0.321126875190855,3655807.37925554,0.0,1.0
1986-08-22,22.0,22.5,22.0,22.38,22500,0.312324989133457,0.319423284341036,0.312324989133457,0.317719693491217,1584887.59216281,0.0,1.0
1986-08-25,22.13,22.25,21.62,22.0,35500,0.314170545887428,0.315874136737246,0.306930284775697,0.312324989133457,2500600.4231902,0.0,1.0
1986-08-26,22.13,22.13,22.0,22.0,42000,0.314170545887428,0.314170545887428,0.312324989133457,0.312324989133457,2958456.8387039,0.0,1.0
1986-08-27,22.0,22.38,22.0,22.13,24800,0.312324989133457,0.317719693491217,0.312324989133457,0.314170545887428,1746898.32380612,0.0,1.0
1986-08-28,22.0,22.5,22.0,22.0,106800,0.312324989133457,0.319423284341036,0.312324989133457,0.312324989133457,7522933.1041328,0.0,1.0
1986-08-29,21.62,22.0,21.62,22.0,27000,0.306930284775697,0.312324989133457,0.306930284775697,0.312324989133457,1901865.11059537,0.0,1.0
1986-09-02,21.12,22.0,21.12,21.62,63300,0.299831989568119,0.312324989133457,0.299831989568119,0.306930284775697,4458817.09261803,0.0,1.0
1986-09-03,21.75,21.75,20.63,21.12,144500,0.308775841529668,0.308775841529668,0.292875660264692,0.299831989568119,10178500.3141122,0.0,1.0
1986-09-04,21.25,22.0,21.25,21.75,103700,0.301677546322089,0.312324989133457,0.301677546322089,0.308775841529668,7304570.81365704,0.0,1.0
1986-09-05,19.5,21.75,19.0,21.25,163400,0.276833513095564,0.308775841529668,0.269735217887986,0.301677546322089,11509805.891529,0.0,1.0
1986-09-08,17.12,19.38,17.12,19.38,172500,0.24304562790749,0.275129922245745,0.24304562790749,0.275129922245745,12150804.8732482,0.0,1.0
1986-09-09,16.0,17.88,15.75,17.12,387000,0.227145446642514,0.25383503662301,0.223596299038725,0.24304562790749,27260066.5852003,0.0,1.0
1986-09-10,15.62,16.0,14.88,16.0,417100,0.221750742284755,0.227145446642514,0.211245265377538,0.227145446642514,29380293.9862714,0.0,1.0
1986-09-11,15.5,15.62,15.25,15.62,356800,0.220047151434936,0.221750742284755,0.216498003831146,0.221750742284755,25132795.2392751,0.0,1.0
1986-09-12,14.12,15.62,14.0,15.5,271000,0.200455856662019,0.221750742284755,0.1987522658122,0.220047151434936,19089090.5544942,0.0,1.0
1986-09-15,14.12,15.0,13.87,14.12,204900,0.200455856662019,0.212948856227357,0.19690670905823,0.200455856662019,14433043.0059626,0.0,1.0
1986-09-16,13.87,14.12,13.62,14.12,141700,0.19690670905823,0.200455856662019,0.19335756145444,0.200455856662019,9981269.85819864,0.0,1.0
1986-09-17,14.12,14.5,13.25,13.87,402000,0.200455856662019,0.205850561019779,0.188104823000832,0.19690670905823,28316658.3133088,0.0,1.0
1986-09-18,15.62,16.0,14.12,14.12,254200,0.221750742284755,0.227145446642514,0.200455856662019,0.200455856662019,17905707.8190127,0.0,1.0
1986-09-19,16.38,16.38,15.5,15.62,202100,0.232540151000274,0.232540151000274,0.220047151434936,0.221750742284755,14235812.550049,0.0,1.0
1986-09-22,17.5,17.5,16.25,16.38,147500,0.24844033226525,0.24844033226525,0.230694594246304,0.232540151000274,10389818.659734,0.0,1.0
1986-09-23,18.25,18.62,17.5,17.5,297900,0.259087775076618,0.264340513530226,0.24844033226525,0.24844033226525,20983911.7202356,0.0,1.0
1986-09-24,17.5,18.37,17.5,18.25,136000,0.24844033226525,0.260791365926437,0.24844033226525,0.259087775076618,9579765.00151742,0.0,1.0
1986-09-25,17.12,17.63,16.62,17.5,282200,0.24304562790749,0.25028588901922,0.235947332699912,0.24844033226525,19878012.3781487,0.0,1.0
1986-09-26,17.5,17.5,16.75,17.12,107000,0.24844033226525,0.24844033226525,0.237792889453882,0.24304562790749,7537020.99384091,0.0,1.0
1986-09-29,17.12,17.5,17.0,17.5,59700,0.24304562790749,0.24844033226525,0.241342037057671,0.24844033226525,4205235.07787199,0.0,1.0
1986-09-30,17.5,17.88,17.12,17.12,126400,0.24844033226525,0.25383503662301,0.24304562790749,0.24304562790749,8903546.29552795,0.0,1.0
1986-10-01,18.0,18.62,17.25,17.5,334000,0.255538627472829,0.264340513530226,0.244891184661461,0.24844033226525,23526775.8125501,0.0,1.0
1986-10-02,18.62,19.0,17.88,18.0,111200,0.264340513530226,0.269735217887986,0.25383503662301,0.255538627472829,7832866.6777113,0.0,1.0
1986-10-03,18.75,19.5,18.62,18.62,178400,0.266186070284196,0.276833513095564,0.264340513530226,0.264340513530226,12566397.6196376,0.0,1.0
1986-10-06,18.62,19.0,18.62,18.75,22100,0.264340513530226,0.269735217887986,0.264340513530226,0.266186070284196,1556711.81274658,0.0,1.0
1986-10-07,17.88,18.75,17.5,18.62,61000,0.25383503662301,0.266186070284196,0.24844033226525,0.264340513530226,4296806.36097472,0.0,1.0
1986-10-08,17.88,18.5,17.63,17.88,49800,0.25383503662301,0.262636922680407,0.25028588901922,0.25383503662301,3507884.53732034,0.0,1.0
1986-10-09,17.88,18.25,17.63,17.88,42200,0.25383503662301,0.259087775076618,0.25028588901922,0.25383503662301,2972544.72841202,0.0,1.0
1986-10-10,18.25,18.5,17.5,17.88,52300,0.259087775076618,0.262636922680407,0.24844033226525,0.25383503662301,3683983.15867177,0.0,1.0
1986-10-13,18.62,18.62,18.25,18.25,14100,0.264340513530226,0.264340513530226,0.259087775076618,0.259087775076618,993196.224422026,0.0,1.0
1986-10-14,18.5,19.0,18.5,18.62,86200,0.262636922680407,0.269735217887986,0.262636922680407,0.264340513530226,6071880.46419707,0.0,1.0
1986-10-15,18.0,18.62,17.25,18.5,64100,0.255538627472829,0.264340513530226,0.244891184661461,0.262636922680407,4515168.65145048,0.0,1.0
1986-10-16,17.88,18.37,17.63,18.0,28300,0.25383503662301,0.260791365926437,0.25028588901922,0.255538627472829,1993436.39369811,0.0,1.0
1986-10-17,18.0,18.12,17.63,17.88,36500,0.255538627472829,0.257242218322647,0.25028588901922,0.25383503662301,2571039.87173077,0.0,1.0
1986-10-20,17.63,18.12,17.12,18.0,54300,0.25028588901922,0.257242218322647,0.24304562790749,0.255538627472829,3824862.05575292,0.0,1.0
1986-10-21,18.12,18.12,17.5,17.63,34900,0.257242218322647,0.257242218322647,0.24844033226525,0.25028588901922,2458336.75406587,0.0,1.0
1986-10-22,18.62,18.62,17.88,18.12,38400,0.264340513530226,0.264340513530226,0.25383503662301,0.257242218322647,2704874.82395786,0.0,1.0
1986-10-23,19.5,19.5,18.62,18.62,90600,0.276833513095564,0.276833513095564,0.264340513530226,0.264340513530226,6381814.03777558,0.0,1.0
1986-10-24,20.63,20.88,19.5,19.5,148100,0.292875660264692,0.296424807868481,0.276833513095564,0.276833513095564,10432082.3288583,0.0,1.0
1986-10-27,21.0,21.25,20.25,20.63,106000,0.2981283987183,0.301677546322089,0.287480955906932,0.292875660264692,7466581.54530034,0.0,1.0
1986-10-28,22.87,22.87,21.0,21.0,251700,0.324676022794644,0.324676022794644,0.2981283987183,0.2981283987183,17729609.1976613,0.0,1.0
1986-10-29,22.0,23.0,21.62,22.87,148100,0.312324989133457,0.326521579548614,0.306930284775697,0.324676022794644,10432082.3288583,0.0,1.0
1986-10-30,22.13,22.62,22.0,22.0,85100,0.314170545887428,0.321126875190855,0.312324989133457,0.312324989133457,5994397.07080243,0.0,1.0
1986-10-31,22.62,23.0,22.13,22.13,53400,0.321126875190855,0.326521579548614,0.314170545887428,0.314170545887428,3761466.55206639,0.0,1.0
1986-11-03,22.13,22.87,22.0,22.62,56800,0.314170545887428,0.324676022794644,0.312324989133457,0.321126875190855,4000960.67710433,0.0,1.0
1986-11-04,21.0,22.0,19.87,22.0,353800,0.2981283987183,0.312324989133457,0.282086251549172,0.312324989133457,24921476.8936534,0.0,1.0
1986-11-05,20.12,21.37,20.12,21.0,144300,0.285635399152962,0.303381137171908,0.285635399152962,0.2981283987183,10164412.4244041,0.0,1.0
1986-11-06,18.62,20.0,18.62,20.0,188600,0.264340513530226,0.283931808303143,0.264340513530226,0.283931808303143,13284879.9947514,0.0,1.0
1986-11-07,18.62,19.0,18.5,18.62,120900,0.264340513530226,0.269735217887986,0.262636922680407,0.264340513530226,8516129.32855482,0.0,1.0
1986-11-10,20.63,20.63,18.5,18.62,170200,0.292875660264692,0.292875660264692,0.262636922680407,0.264340513530226,11988794.1416049,0.0,1.0
1986-11-11,23.25,23.5,21.12,21.12,362600,0.330070727152404,0.333619874756193,0.299831989568119,0.299831989568119,25541344.0408104,0.0,1.0
1986-11-12,23.12,24.0,22.62,23.25,285800,0.328225170398433,0.340718169963771,0.321126875190855,0.330070727152404,20131594.3928947,0.0,1.0
1986-11-13,23.25,24.25,23.0,23.12,271900,0.330070727152404,0.344267317567561,0.326521579548614,0.328225170398433,19152486.0581807,0.0,1.0
1986-11-14,23.0,23.5,22.87,23.25,96400,0.326521579548614,0.333619874756193,0.324676022794644,0.330070727152404,6790362.83931088,0.0,1.0
1986-11-17,22.13,23.0,22.0,23.0,76100,0.314170545887428,0.326521579548614,0.312324989133457,0.326521579548614,5360442.03393731,0.0,1.0
1986-11-18,21.5,22.13,21.25,22.13,144400,0.305226693925879,0.314170545887428,0.301677546322089,0.314170545887428,10171456.3692582,0.0,1.0
1986-11-19,22.0,22.0,21.37,21.5,161100,0.312324989133457,0.312324989133457,0.303381137171908,0.305226693925879,11347795.1598857,0.0,1.0
1986-11-20,23.12,23.12,22.0,22.0,90000,0.328225170398433,0.328225170398433,0.312324989133457,0.312324989133457,6339550.36865123,0.0,1.0
1986-11-21,23.12,23.88,23.12,23.12,94400,0.328225170398433,0.339014579113953,0.328225170398433,0.328225170398433,6649483.94222974,0.0,1.0
1986-11-24,24.0,24.12,23.25,23.25,96900,0.340718169963771,0.34242176081359,0.330070727152404,0.330070727152404,6825582.56358117,0.0,1.0
1986-11-25,23.63,24.37,23.63,24.0,80200,0.335465431510163,0.34597090841738,0.335465431510163,0.340718169963771,5649243.77295366,0.0,1.0
1986-11-26,23.88,23.88,23.5,23.63,56800,0.339014579113953,0.339014579113953,0.333619874756193,0.335465431510163,4000960.67710433,0.0,1.0
1986-11-28,23.88,23.88,23.5,23.88,16300,0.339014579113953,0.339014579113953,0.333619874756193,0.339014579113953,1148163.01121128,0.0,1.0
1986-12-01,22.75,23.63,22.5,23.63,164800,0.322972431944825,0.335465431510163,0.319423284341036,0.335465431510163,11608421.1194858,0.0,1.0
1986-12-02,22.38,22.75,22.13,22.75,140000,0.317719693491217,0.322972431944825,0.314170545887428,0.322972431944825,9861522.79567969,0.0,1.0
1986-12-03,21.75,22.5,21.37,22.38,128300,0.308775841529668,0.319423284341036,0.303381137171908,0.317719693491217,9037381.24775503,0.0,1.0
1986-12-04,22.0,22.0,21.75,21.75,66000,0.312324989133457,0.312324989133457,0.308775841529668,0.308775841529668,4649003.60367757,0.0,1.0
1986-12-05,22.0,22.5,21.75,22.0,185100,0.312324989133457,0.319423284341036,0.308775841529668,0.312324989133457,13038341.9248594,0.0,1.0
1986-12-08,21.62,22.0,21.12,22.0,90500,0.306930284775697,0.312324989133457,0.299831989568119,0.312324989133457,6374770.09292152,0.0,1.0
1986-12-09,21.25,22.5,21.25,22.5,109700,0.301677546322089,0.319423284341036,0.301677546322089,0.319423284341036,7727207.50490045,0.0,1.0
1986-12-10,20.25,21.25,20.0,21.25,198000,0.287480955906932,0.301677546322089,0.283931808303143,0.301677546322089,13947010.8110327,0.0,1.0
1986-12-11,20.12,20.5,20.0,20.25,151900,0.285635399152962,0.291030103510721,0.283931808303143,0.287480955906932,10699752.2333125,0.0,1.0
1986-12-12,19.62,19.87,19.0,19.87,136500,0.278537103945383,0.282086251549172,0.269735217887986,0.282086251549172,9614984.72578771,0.0,1.0
1986-12-15,19.87,19.87,18.62,19.62,169800,0.282086251549172,0.282086251549172,0.264340513530226,0.278537103945383,11960618.3621887,0.0,1.0
1986-12-16,20.63,20.63,20.0,20.0,107400,0.292875660264692,0.292875660264692,0.283931808303143,0.283931808303143,7565196.77325713,0.0,1.0
1986-12-17,20.0,21.0,19.87,20.63,120300,0.283931808303143,0.2981283987183,0.282086251549172,0.292875660264692,8473865.65943047,0.0,1.0
1986-12-18,19.87,20.12,19.75,20.0,93300,0.282086251549172,0.285635399152962,0.280382660699354,0.283931808303143,6572000.54883512,0.0,1.0
1986-12-19,20.5,20.63,20.0,20.0,85400,0.291030103510721,0.292875660264692,0.283931808303143,0.283931808303143,6015528.90536462,0.0,1.0
1986-12-22,21.25,21.5,20.5,20.5,89600,0.301677546322089,0.305226693925879,0.291030103510721,0.291030103510721,6311374.58923501,0.0,1.0
1986-12-23,21.75,22.0,21.25,21.25,154400,0.308775841529668,0.312324989133457,0.301677546322089,0.301677546322089,10875850.8546639,0.0,1.0
1986-12-24,23.0,23.12,21.62,21.75,81300,0.326521579548614,0.328225170398433,0.306930284775697,0.308775841529668,5726727.16634828,0.0,1.0
1986-12-26,23.0,23.5,22.87,23.0,93800,0.326521579548614,0.333619874756193,0.324676022794644,0.326521579548614,6607220.2731054,0.0,1.0
1986-12-29,22.75,23.12,22.62,23.0,141400,0.322972431944825,0.328225170398433,0.321126875190855,0.326521579548614,9960138.02363649,0.0,1.0
1986-12-30,22.5,22.75,22.38,22.75,170500,0.319423284341036,0.322972431944825,0.317719693491217,0.322972431944825,12009925.976167,0.0,1.0
1986-12-31,22.0,22.75,22.0,22.5,186400,0.312324989133457,0.322972431944825,0.312324989133457,0.319423284341036,13129913.2079621,0.0,1.0
1987-01-02,23.63,23.63,22.13,22.13,66000,0.335465431510163,0.335465431510163,0.314170545887428,0.314170545887428,4649003.60367757,0.0,1.0
1987-01-05,26.0,26.12,23.5,23.63,254600,0.369111350794086,0.370814941643905,0.333619874756193,0.335465431510163,17933883.5984289,0.0,1.0
1987-01-06,26.63,27.5,25.87,26.0,433700,0.378055202755635,0.390406236416821,0.367265794040115,0.369111350794086,30549588.8320449,0.0,1.0
1987-01-07,26.5,27.62,26.5,26.63,243100,0.376209646001664,0.39210982726664,0.376209646001664,0.378055202755635,17123829.9402124,0.0,1.0
1987-01-08,28.13,29.12,28.0,28.0,606000,0.39935008837837,0.413404712889376,0.3975045316244,0.3975045316244,42686305.815585,0.0,1.0
1987-01-09,26.63,28.13,26.5,28.13,377700,0.378055202755635,0.39935008837837,0.376209646001664,0.39935008837837,26604979.713773,0.0,1.0
1987-01-12,27.75,27.75,26.25,26.63,164700,0.393955384020611,0.393955384020611,0.372660498397875,0.378055202755635,11601377.1746317,0.0,1.0
1987-01-13,27.12,27.75,26.88,27.75,179800,0.385011532059062,0.393955384020611,0.381604350359424,0.393955384020611,12665012.8475943,0.0,1.0
1987-01-14,27.12,27.5,26.88,27.12,179900,0.385011532059062,0.390406236416821,0.381604350359424,0.385011532059062,12672056.7924484,0.0,1.0
1987-01-15,27.12,27.75,26.88,27.12,243400,0.385011532059062,0.393955384020611,0.381604350359424,0.385011532059062,17144961.7747745,0.0,1.0
1987-01-16,25.38,27.12,25.0,27.12,224800,0.360309464736688,0.385011532059062,0.354914760378929,0.385011532059062,15834788.03192,0.0,1.0
1987-01-19,27.25,27.37,24.37,25.38,243100,0.386857088813032,0.388560679662851,0.34597090841738,0.360309464736688,17123829.9402124,0.0,1.0
1987-01-20,26.63,28.0,26.5,27.25,233100,0.378055202755635,0.3975045316244,0.376209646001664,0.386857088813032,16419435.4548067,0.0,1.0
1987-01-21,26.25,26.88,25.75,26.63,91000,0.372660498397875,0.381604350359424,0.365562203190296,0.378055202755635,6409989.8171918,0.0,1.0
1987-01-22,27.5,27.62,26.12,26.25,118000,0.390406236416821,0.39210982726664,0.370814941643905,0.372660498397875,8311854.92778718,0.0,1.0
1987-01-23,26.0,28.0,25.75,27.5,163900,0.369111350794086,0.3975045316244,0.365562203190296,0.390406236416821,11545025.6157993,0.0,1.0
1987-01-26,24.75,25.75,24.75,25.75,183100,0.351365612775139,0.365562203190296,0.351365612775139,0.365562203190296,12897463.0277782,0.0,1.0
1987-01-27,26.12,26.12,24.62,24.75,356200,0.370814941643905,0.370814941643905,0.349520056021169,0.351365612775139,25090531.5701507,0.0,1.0
1987-01-28,26.5,26.5,25.62,26.12,81500,0.376209646001664,0.376209646001664,0.363716646436326,0.370814941643905,5740815.0560564,0.0,1.0
1987-01-29,25.5,26.88,25.5,26.5,163600,0.362013055586507,0.381604350359424,0.362013055586507,0.376209646001664,11523893.7812371,0.0,1.0
1987-01-30,26.12,26.25,25.75,25.75,285900,0.370814941643905,0.372660498397875,0.365562203190296,0.365562203190296,20138638.3377487,0.0,1.0
1987-02-02,25.87,26.12,25.75,26.12,201200,0.367265794040115,0.370814941643905,0.365562203190296,0.370814941643905,14172417.0463625,0.0,1.0
1987-02-03,26.0,26.5,26.0,26.0,132000,0.369111350794086,0.376209646001664,0.369111350794086,0.369111350794086,9298007.20735513,0.0,1.0
1987-02-04,27.5,28.5,26.12,26.12,175900,0.390406236416821,0.404602826831979,0.370814941643905,0.370814941643905,12390298.9982861,0.0,1.0
1987-02-05,28.13,29.0,27.62,28.5,322400,0.39935008837837,0.411701122039557,0.39210982726664,0.404602826831979,22709678.2094795,0.0,1.0
1987-02-06,29.12,29.25,28.0,28.0,206100,0.413404712889376,0.415250269643346,0.3975045316244,0.3975045316244,14517570.3442113,0.0,1.0
1987-02-09,31.5,31.87,28.87,29.12,346400,0.44719259807745,0.452445336531058,0.409855565285587,0.413404712889376,24400224.9744532,0.0,1.0
1987-02-10,30.75,33.0,30.62,31.5,459100,0.436545155266082,0.468487483700186,0.434699598512112,0.44719259807745,32338750.8249753,0.0,1.0
1987-02-11,32.63,32.88,30.62,30.75,257100,0.463234745246578,0.466783892850367,0.434699598512112,0.436545155266082,18109982.2197803,0.0,1.0
1987-02-12,33.5,33.62,32.63,32.63,357900,0.475585778907764,0.477289369757583,0.463234745246578,0.463234745246578,25210278.6326697,0.0,1.0
1987-02-13,33.75,34.0,32.88,33.5,169500,0.479134926511554,0.482684074115343,0.466783892850367,0.475585778907764,11939486.5276265,0.0,1.0
1987-02-17,34.13,34.75,33.75,33.75,190600,0.484529630869313,0.493331516926711,0.479134926511554,0.479134926511554,13425758.8918325,0.0,1.0
1987-02-18,34.38,34.5,33.5,34.13,228500,0.488078778473103,0.489782369322921,0.475585778907764,0.484529630869313,16095413.9915201,0.0,1.0
1987-02-19,34.0,34.75,33.25,34.38,148100,0.482684074115343,0.493331516926711,0.472036631303975,0.488078778473103,10432082.3288583,0.0,1.0
1987-02-20,34.0,34.13,33.5,34.0,171100,0.482684074115343,0.484529630869313,0.475585778907764,0.482684074115343,12052189.6452914,0.0,1.0
1987-02-23,33.62,34.25,33.37,34.0,172600,0.477289369757583,0.486233221719132,0.473740222153794,0.482684074115343,12157848.8181023,0.0,1.0
1987-02-24,34.0,34.38,33.62,34.38,115700,0.482684074115343,0.488078778473103,0.477289369757583,0.488078778473103,8149844.19614386,0.0,1.0
1987-02-25,36.5,36.5,33.75,34.0,277700,0.518175550153236,0.518175550153236,0.479134926511554,0.482684074115343,19561034.8597161,0.0,1.0
1987-02-26,38.12,38.12,36.5,36.5,526900,0.54117402662579,0.54117402662579,0.518175550153236,0.518175550153236,37114545.4360259,0.0,1.0
1987-02-27,37.5,38.12,37.5,38.12,446800,0.532372140568393,0.54117402662579,0.532372140568393,0.54117402662579,31472345.6079263,0.0,1.0
1987-03-02,37.0,37.75,36.37,37.5,455000,0.525273845360814,0.535921288172182,0.516329993399265,0.532372140568393,32049949.085959,0.0,1.0
1987-03-03,35.0,36.62,33.75,36.62,282500,0.4968806645305,0.519879141003055,0.479134926511554,0.519879141003055,19899144.2127108,0.0,1.0
1987-03-04,35.0,35.63,34.75,35.0,133800,0.4968806645305,0.505824516492049,0.493331516926711,0.4968806645305,9424798.21472816,0.0,1.0
1987-03-05,33.62,35.0,33.5,35.0,205200,0.477289369757583,0.4968806645305,0.475585778907764,0.4968806645305,14454174.8405248,0.0,1.0
1987-03-06,35.63,36.5,32.88,33.62,336100,0.505824516492049,0.518175550153236,0.466783892850367,0.477289369757583,23674698.6544853,0.0,1.0
1987-03-09,37.0,37.38,35.0,35.63,514900,0.525273845360814,0.530668549718574,0.4968806645305,0.505824516492049,36269272.0535391,0.0,1.0
1987-03-10,38.88,38.88,37.0,37.0,427000,0.55196343534131,0.55196343534131,0.525273845360814,0.525273845360814,30077644.526823,0.0,1.0
1987-03-11,40.0,40.38,38.12,38.88,361200,0.567863616606286,0.573258320964045,0.54117402662579,0.55196343534131,25442728.8128536,0.0,1.0
1987-03-12,43.87,44.63,40.0,40.0,567200,0.622804421512944,0.633593830228463,0.567863616606286,0.567863616606286,39953255.2122109,0.0,1.0
1987-03-13,40.75,44.5,40.38,43.87,578600,0.578511059417654,0.631748273474493,0.573258320964045,0.622804421512944,40756264.9255733,0.0,1.0
1987-03-16,42.25,42.5,39.62,40.75,223900,0.599805945040389,0.603355092644179,0.562468912248526,0.578511059417654,15771392.5282335,0.0,1.0
1987-03-17,44.5,44.63,42.62,42.62,540900,0.631748273474493,0.633593830228463,0.605058683493997,0.605058683493997,38100697.7155939,0.0,1.0
1987-03-18,42.5,44.63,42.25,44.5,217900,0.603355092644179,0.633593830228463,0.599805945040389,0.631748273474493,15348755.83699,0.0,1.0
1987-03-19,42.62,43.0,42.25,42.5,81400,0.605058683493997,0.610453387851757,0.599805945040389,0.603355092644179,5733771.11120234,0.0,1.0
1987-03-20,41.63,43.75,41.63,42.62,321400,0.591004058982992,0.621100830663125,0.591004058982992,0.605058683493997,22639238.7609389,0.0,1.0
1987-03-23,41.0,41.5,40.13,41.5,227200,0.582060207021443,0.589158502229021,0.569709173360256,0.589158502229021,16003842.7084173,0.0,1.0
1987-03-24,41.5,41.5,40.75,41.0,100800,0.589158502229021,0.589158502229021,0.578511059417654,0.582060207021443,7100296.41288938,0.0,1.0
1987-03-25,41.5,41.63,40.0,41.5,135100,0.589158502229021,0.591004058982992,0.567863616606286,0.589158502229021,9516369.49783091,0.0,1.0
1987-03-26,40.38,42.25,40.38,41.5,301900,0.573258320964045,0.599805945040389,0.573258320964045,0.589158502229021,21265669.5143979,0.0,1.0
1987-03-27,40.75,40.75,40.13,40.38,344700,0.578511059417654,0.578511059417654,0.569709173360256,0.573258320964045,24280477.9119342,0.0,1.0
1987-03-30,38.88,40.13,38.5,40.13,167900,0.55196343534131,0.569709173360256,0.54656873098355,0.569709173360256,11826783.4099616,0.0,1.0
1987-03-31,38.5,38.88,38.12,38.88,179400,0.54656873098355,0.55196343534131,0.54117402662579,0.55196343534131,12636837.0681781,0.0,1.0
1987-04-01,38.12,38.12,37.0,38.12,171900,0.54117402662579,0.54117402662579,0.525273845360814,0.54117402662579,12108541.2041239,0.0,1.0
1987-04-02,38.63,39.25,38.12,38.12,116600,0.548414287737521,0.557216173794918,0.54117402662579,0.54117402662579,8213239.69983037,0.0,1.0
1987-04-03,40.13,40.13,38.5,38.63,78200,0.569709173360256,0.569709173360256,0.54656873098355,0.548414287737521,5508364.87587252,0.0,1.0
1987-04-06,40.75,41.12,40.13,40.13,54400,0.578511059417654,0.583763797871262,0.569709173360256,0.569709173360256,3831906.00060696,0.0,1.0
1987-04-07,37.75,40.75,37.75,40.75,224900,0.535921288172182,0.578511059417654,0.535921288172182,0.578511059417654,15841831.976774,0.0,1.0
1987-04-08,38.63,39.5,37.75,37.75,124300,0.548414287737521,0.560765321398707,0.535921288172182,0.535921288172182,8755623.45359275,0.0,1.0
1987-04-09,38.88,39.25,38.5,38.63,204200,0.55196343534131,0.557216173794918,0.54656873098355,0.548414287737521,14383735.3919842,0.0,1.0
1987-04-10,38.88,39.5,38.63,38.88,36800,0.55196343534131,0.560765321398707,0.548414287737521,0.55196343534131,2592171.70629295,0.0,1.0
1987-04-13,38.12,39.5,38.0,38.88,111000,0.54117402662579,0.560765321398707,0.539470435775971,0.55196343534131,7818778.78800319,0.0,1.0
1987-04-14,34.13,37.75,32.63,37.75,271300,0.484529630869313,0.535921288172182,0.463234745246578,0.535921288172182,19110222.3890564,0.0,1.0
1987-04-15,34.13,35.12,33.62,34.13,813700,0.484529630869313,0.498584255380319,0.477289369757583,0.484529630869313,57316579.2774612,0.0,1.0
1987-04-16,38.12,39.5,34.75,34.75,857400,0.54117402662579,0.560765321398707,0.493331516926711,0.493331516926711,60394783.1786841,0.0,1.0
1987-04-20,37.5,38.5,37.0,38.12,234000,0.532372140568393,0.54656873098355,0.525273845360814,0.54117402662579,16482830.9584932,0.0,1.0
1987-04-21,37.5,37.5,35.63,37.5,205900,0.532372140568393,0.532372140568393,0.505824516492049,0.532372140568393,14503482.4545032,0.0,1.0
1987-04-22,37.5,39.0,37.5,37.5,392000,0.532372140568393,0.553667026191129,0.532372140568393,0.532372140568393,27612263.8279031,0.0,1.0
1987-04-23,38.5,38.88,37.38,37.38,361400,0.54656873098355,0.55196343534131,0.530668549718574,0.530668549718574,25456816.7025617,0.0,1.0
1987-04-24,37.75,38.5,37.75,38.5,274100,0.535921288172182,0.54656873098355,0.535921288172182,0.54656873098355,19307452.84497,0.0,1.0
1987-04-27,38.12,38.5,37.0,37.75,146800,0.54117402662579,0.54656873098355,0.525273845360814,0.535921288172182,10340511.0457556,0.0,1.0
1987-04-28,38.12,38.88,38.0,38.12,91000,0.54117402662579,0.55196343534131,0.539470435775971,0.54117402662579,6409989.8171918,0.0,1.0
1987-04-29,38.12,38.63,38.12,38.12,72900,0.54117402662579,0.548414287737521,0.54117402662579,0.54117402662579,5135035.7986075,0.0,1.0
1987-04-30,39.62,39.62,38.12,38.12,320300,0.562468912248526,0.562468912248526,0.54117402662579,0.54117402662579,22561755.3675443,0.0,1.0
1987-05-01,41.5,41.88,39.5,39.62,335000,0.589158502229021,0.594553206586781,0.560765321398707,0.562468912248526,23597215.2610907,0.0,1.0
1987-05-04,41.0,41.63,39.5,41.5,237100,0.582060207021443,0.591004058982992,0.560765321398707,0.589158502229021,16701193.248969,0.0,1.0
1987-05-05,41.12,41.88,40.75,41.0,143100,0.583763797871262,0.594553206586781,0.578511059417654,0.582060207021443,10079885.0861555,0.0,1.0
1987-05-06,40.0,41.0,38.88,41.0,133300,0.567863616606286,0.582060207021443,0.55196343534131,0.582060207021443,9389578.49045787,0.0,1.0
1987-05-07,37.75,40.13,37.75,40.0,257300,0.535921288172182,0.569709173360256,0.535921288172182,0.567863616606286,18124070.1094885,0.0,1.0
1987-05-08,38.5,38.88,37.87,37.87,203000,0.54656873098355,0.55196343534131,0.537624879022001,0.537624879022001,14299208.0537356,0.0,1.0
1987-05-11,37.5,39.25,37.38,38.5,102900,0.532372140568393,0.557216173794918,0.530668549718574,0.54656873098355,7248219.25482457,0.0,1.0
1987-05-12,38.88,39.25,36.62,37.5,133400,0.55196343534131,0.557216173794918,0.519879141003055,0.532372140568393,9396622.43531193,0.0,1.0
1987-05-13,40.38,41.12,38.63,38.88,134000,0.573258320964045,0.583763797871262,0.548414287737521,0.55196343534131,9438886.10443628,0.0,1.0
1987-05-14,39.62,41.0,39.5,40.38,166600,0.562468912248526,0.582060207021443,0.560765321398707,0.573258320964045,11735212.1268588,0.0,1.0
1987-05-15,39.5,40.13,38.63,39.62,64700,0.560765321398707,0.569709173360256,0.548414287737521,0.562468912248526,4557432.32057483,0.0,1.0
1987-05-18,39.62,39.62,38.5,39.5,90300,0.562468912248526,0.562468912248526,0.54656873098355,0.560765321398707,6360682.2032134,0.0,1.0
1987-05-19,37.75,40.0,37.75,39.62,85800,0.535921288172182,0.567863616606286,0.535921288172182,0.562468912248526,6043704.68478084,0.0,1.0
1987-05-20,38.0,38.12,36.62,37.75,148400,0.539470435775971,0.54117402662579,0.519879141003055,0.535921288172182,10453214.1634205,0.0,1.0
1987-05-21,38.12,38.63,37.75,38.0,75800,0.54117402662579,0.548414287737521,0.535921288172182,0.539470435775971,5339310.19937515,0.0,1.0
1987-05-22,37.38,38.88,36.62,38.12,113300,0.530668549718574,0.55196343534131,0.519879141003055,0.54117402662579,7980789.51964649,0.0,1.0
1987-05-26,38.5,38.88,37.75,37.75,61900,0.54656873098355,0.55196343534131,0.535921288172182,0.535921288172182,4360201.86466124,0.0,1.0
1987-05-27,39.25,39.5,38.5,38.5,56100,0.557216173794918,0.560765321398707,0.54656873098355,0.54656873098355,3951653.06312593,0.0,1.0
1987-05-28,41.5,41.63,38.88,39.25,285300,0.589158502229021,0.591004058982992,0.55196343534131,0.557216173794918,20096374.6686244,0.0,1.0
1987-05-29,40.5,43.0,40.5,41.5,306400,0.574961911813864,0.610453387851757,0.574961911813864,0.589158502229021,21582647.0328304,0.0,1.0
1987-06-01,37.75,38.12,34.75,38.12,1143800,0.535921288172182,0.54117402662579,0.493331516926711,0.54117402662579,80568641.2407031,0.0,1.0
1987-06-02,38.63,38.88,38.0,38.0,247200,0.548414287737521,0.55196343534131,0.539470435775971,0.539470435775971,17412631.6792287,0.0,1.0
1987-06-03,40.13,40.38,38.63,38.63,184800,0.569709173360256,0.573258320964045,0.548414287737521,0.548414287737521,13017210.0902972,0.0,1.0
1987-06-04,41.0,41.0,40.13,40.13,134100,0.582060207021443,0.582060207021443,0.569709173360256,0.569709173360256,9445930.04929033,0.0,1.0
1987-06-05,40.0,41.12,39.62,41.0,125400,0.567863616606286,0.583763797871262,0.562468912248526,0.582060207021443,8833106.84698738,0.0,1.0
1987-06-08,40.0,40.13,39.25,40.0,90400,0.567863616606286,0.569709173360256,0.557216173794918,0.567863616606286,6367726.14806745,0.0,1.0
1987-06-09,39.5,40.13,39.25,40.0,112600,0.560765321398707,0.569709173360256,0.557216173794918,0.567863616606286,7931481.9056681,0.0,1.0
1987-06-10,40.13,40.38,39.25,39.5,131100,0.569709173360256,0.573258320964045,0.557216173794918,0.560765321398707,9234611.70366863,0.0,1.0
1987-06-11,40.13,40.38,40.0,40.13,70800,0.569709173360256,0.573258320964045,0.567863616606286,0.569709173360256,4987112.9566723,0.0,1.0
1987-06-12,40.13,40.38,40.0,40.13,44700,0.569709173360256,0.573258320964045,0.567863616606286,0.569709173360256,3148643.34976345,0.0,1.0
1987-06-15,38.88,40.38,38.0,40.13,131000,0.55196343534131,0.573258320964045,0.539470435775971,0.569709173360256,9227567.75881457,0.0,1.0
1987-06-16,38.0,39.25,37.75,38.88,107600,0.539470435775971,0.557216173794918,0.535921288172182,0.55196343534131,7579284.66296526,0.0,1.0
1987-06-17,38.0,38.5,37.75,38.0,204500,0.539470435775971,0.54656873098355,0.535921288172182,0.539470435775971,14404867.2265464,0.0,1.0
1987-06-18,39.25,39.25,37.0,38.0,87500,0.557216173794918,0.557216173794918,0.525273845360814,0.539470435775971,6163451.74729981,0.0,1.0
1987-06-19,40.0,40.38,39.5,39.5,118600,0.567863616606286,0.573258320964045,0.560765321398707,0.560765321398707,8354118.59691151,0.0,1.0
1987-06-22,39.5,40.13,39.5,40.0,87400,0.560765321398707,0.569709173360256,0.560765321398707,0.567863616606286,6156407.80244575,0.0,1.0
1987-06-23,39.25,39.62,38.5,39.5,130700,0.557216173794918,0.562468912248526,0.54656873098355,0.560765321398707,9206435.9242524,0.0,1.0
1987-06-24,38.63,39.25,38.5,39.25,25900,0.548414287737521,0.557216173794918,0.54656873098355,0.557216173794918,1824381.71720074,0.0,1.0
1987-06-25,38.63,38.88,38.5,38.63,34000,0.548414287737521,0.55196343534131,0.54656873098355,0.548414287737521,2394941.25037935,0.0,1.0
1987-06-26,38.5,38.88,38.0,38.63,75900,0.54656873098355,0.55196343534131,0.539470435775971,0.548414287737521,5346354.14422921,0.0,1.0
1987-06-29,38.12,38.63,38.0,38.5,89400,0.54117402662579,0.548414287737521,0.539470435775971,0.54656873098355,6297286.69952689,0.0,1.0
1987-06-30,38.12,38.12,37.75,38.12,44100,0.54117402662579,0.54117402662579,0.535921288172182,0.54117402662579,3106379.6806391,0.0,1.0
1987-07-01,31.75,38.12,29.5,38.12,3434900,0.450741745681239,0.54117402662579,0.418799417247136,0.54117402662579,241952461.792001,0.0,1.0
1987-07-02,32.5,33.25,32.0,32.0,1322700,0.461389188492607,0.472036631303975,0.454290893285029,0.454290893285029,93170258.584611,0.0,1.0
1987-07-06,31.38,32.88,31.38,32.5,394700,0.445489007227631,0.466783892850367,0.445489007227631,0.461389188492607,27802450.3389627,0.0,1.0
1987-07-07,28.13,31.0,27.62,31.0,960300,0.39935008837837,0.440094302869871,0.39210982726664,0.440094302869871,67643002.4335087,0.0,1.0
1987-07-08,29.12,29.12,28.13,28.13,529500,0.413404712889376,0.413404712889376,0.39935008837837,0.39935008837837,37297688.0022314,0.0,1.0
1987-07-09,29.12,29.63,29.0,29.12,194000,0.413404712889376,0.420644974001106,0.411701122039557,0.413404712889376,13665253.0168704,0.0,1.0
1987-07-10,28.13,29.5,28.0,29.12,208700,0.39935008837837,0.418799417247136,0.3975045316244,0.413404712889376,14700712.9104168,0.0,1.0
1987-07-13,28.13,28.38,27.62,28.13,131600,0.39935008837837,0.40289923598216,0.39210982726664,0.39935008837837,9269831.42793892,0.0,1.0
1987-07-14,26.63,28.13,25.5,28.13,598100,0.378055202755635,0.39935008837837,0.362013055586507,0.39935008837837,42129834.1721144,0.0,1.0
1987-07-15,27.25,27.25,26.0,26.63,388600,0.386857088813032,0.386857088813032,0.369111350794086,0.378055202755635,27372769.7028652,0.0,1.0
1987-07-16,28.62,29.12,26.63,27.25,424000,0.406306417681797,0.413404712889376,0.378055202755635,0.386857088813032,29866326.1812014,0.0,1.0
1987-07-17,28.38,29.12,28.38,28.62,118100,0.40289923598216,0.413404712889376,0.40289923598216,0.406306417681797,8318898.87264122,0.0,1.0
1987-07-20,28.13,28.75,27.62,28.38,114700,0.39935008837837,0.408151974435768,0.39210982726664,0.40289923598216,8079404.7476033,0.0,1.0
1987-07-21,28.0,28.13,27.5,28.13,112100,0.3975045316244,0.39935008837837,0.390406236416821,0.39935008837837,7896262.18139781,0.0,1.0
1987-07-22,28.0,29.12,27.62,28.0,166800,0.3975045316244,0.413404712889376,0.39210982726664,0.3975045316244,11749300.0165669,0.0,1.0
1987-07-23,27.62,28.13,27.25,28.0,145500,0.39210982726664,0.39935008837837,0.386857088813032,0.3975045316244,10248939.7626528,0.0,1.0
1987-07-24,27.5,27.62,27.25,27.62,84100,0.390406236416821,0.39210982726664,0.386857088813032,0.39210982726664,5923957.62226188,0.0,1.0
1987-07-27,26.63,27.5,26.63,27.5,63300,0.378055202755635,0.390406236416821,0.378055202755635,0.390406236416821,4458817.09261803,0.0,1.0
1987-07-28,27.25,27.25,26.63,26.63,79200,0.386857088813032,0.386857088813032,0.378055202755635,0.378055202755635,5578804.32441309,0.0,1.0
1987-07-29,26.88,27.25,26.63,27.25,80100,0.381604350359424,0.386857088813032,0.378055202755635,0.386857088813032,5642199.8280996,0.0,1.0
1987-07-30,27.5,27.5,26.63,26.88,138000,0.390406236416821,0.390406236416821,0.378055202755635,0.381604350359424,9720643.89859856,0.0,1.0
1987-07-31,29.63,29.63,27.5,27.5,220600,0.420644974001106,0.420644974001106,0.390406236416821,0.390406236416821,15538942.3480496,0.0,1.0
1987-08-03,29.0,29.63,29.0,29.63,103400,0.411701122039557,0.420644974001106,0.411701122039557,0.420644974001106,7283438.97909486,0.0,1.0
1987-08-04,29.12,29.5,29.0,29.0,93100,0.413404712889376,0.418799417247136,0.411701122039557,0.411701122039557,6557912.659127,0.0,1.0
1987-08-05,29.12,29.5,28.75,29.12,80700,0.413404712889376,0.418799417247136,0.408151974435768,0.413404712889376,5684463.49722394,0.0,1.0
1987-08-06,30.5,30.62,29.12,29.12,192600,0.432996007662293,0.434699598512112,0.413404712889376,0.413404712889376,13566637.7889136,0.0,1.0
1987-08-07,32.5,32.88,31.0,31.0,275600,0.461389188492607,0.466783892850367,0.440094302869871,0.440094302869871,19413112.0177809,0.0,1.0
1987-08-10,34.0,34.13,32.12,32.5,174100,0.482684074115343,0.484529630869313,0.455994484134847,0.461389188492607,12263507.9909131,0.0,1.0
1987-08-11,34.13,34.87,33.62,34.0,434100,0.484529630869313,0.49503510777653,0.477289369757583,0.482684074115343,30577764.6114611,0.0,1.0
1987-08-12,33.25,34.38,32.88,34.13,181800,0.472036631303975,0.488078778473103,0.466783892850367,0.484529630869313,12805891.7446755,0.0,1.0
1987-08-13,32.12,33.5,31.75,33.25,97400,0.455994484134847,0.475585778907764,0.450741745681239,0.472036631303975,6860802.28785145,0.0,1.0
1987-08-14,32.12,32.5,31.5,32.12,62300,0.455994484134847,0.461389188492607,0.44719259807745,0.455994484134847,4388377.64407747,0.0,1.0
1987-08-17,32.12,32.5,30.5,32.12,153200,0.455994484134847,0.461389188492607,0.432996007662293,0.455994484134847,10791323.5164152,0.0,1.0
1987-08-18,32.0,32.88,31.5,32.12,88500,0.454290893285029,0.466783892850367,0.44719259807745,0.455994484134847,6233891.19584037,0.0,1.0
1987-08-19,31.75,32.12,31.0,32.0,91200,0.450741745681239,0.455994484134847,0.440094302869871,0.454290893285029,6424077.70689992,0.0,1.0
1987-08-20,31.75,32.0,31.38,31.75,44900,0.450741745681239,0.454290893285029,0.445489007227631,0.450741745681239,3162731.23947156,0.0,1.0
1987-08-21,32.0,32.12,31.38,31.75,129000,0.454290893285029,0.455994484134847,0.445489007227631,0.450741745681239,9086688.86173342,0.0,1.0
1987-08-24,29.88,32.0,29.88,32.0,90100,0.424194121604895,0.454290893285029,0.424194121604895,0.454290893285029,6346594.31350529,0.0,1.0
1987-08-25,31.5,31.5,29.88,29.88,175900,0.44719259807745,0.44719259807745,0.424194121604895,0.424194121604895,12390298.9982861,0.0,1.0
1987-08-26,32.0,32.0,31.0,31.5,74700,0.454290893285029,0.454290893285029,0.440094302869871,0.44719259807745,5261826.80598052,0.0,1.0
1987-08-27,31.5,33.5,31.5,32.0,142500,0.44719259807745,0.475585778907764,0.44719259807745,0.454290893285029,10037621.4170311,0.0,1.0
1987-08-28,31.0,31.5,30.5,31.5,173900,0.440094302869871,0.44719259807745,0.432996007662293,0.44719259807745,12249420.101205,0.0,1.0
1987-08-31,32.0,32.12,30.62,31.0,162300,0.454290893285029,0.455994484134847,0.434699598512112,0.440094302869871,11432322.4981344,0.0,1.0
1987-09-01,32.12,32.88,31.75,32.0,198000,0.455994484134847,0.466783892850367,0.450741745681239,0.454290893285029,13947010.8110327,0.0,1.0
1987-09-02,32.12,32.63,31.38,32.12,71800,0.455994484134847,0.463234745246578,0.445489007227631,0.455994484134847,5057552.40521288,0.0,1.0
1987-09-03,31.75,32.12,31.5,32.12,38800,0.450741745681239,0.455994484134847,0.44719259807745,0.455994484134847,2733050.60337409,0.0,1.0
1987-09-04,31.0,31.75,30.62,31.75,34900,0.440094302869871,0.450741745681239,0.434699598512112,0.450741745681239,2458336.75406587,0.0,1.0
1987-09-08,30.37,31.0,29.5,31.0,99900,0.431150450908322,0.440094302869871,0.418799417247136,0.440094302869871,7036900.90920287,0.0,1.0
1987-09-09,30.5,30.5,30.25,30.37,157400,0.432996007662293,0.432996007662293,0.429446860058504,0.431150450908322,11087169.2002856,0.0,1.0
1987-09-10,30.5,30.5,30.25,30.5,169800,0.432996007662293,0.432996007662293,0.429446860058504,0.432996007662293,11960618.3621887,0.0,1.0
1987-09-11,32.0,32.12,29.88,30.5,303900,0.454290893285029,0.455994484134847,0.424194121604895,0.432996007662293,21406548.411479,0.0,1.0
1987-09-14,32.12,32.5,32.0,32.0,145100,0.455994484134847,0.461389188492607,0.454290893285029,0.454290893285029,10220763.9832366,0.0,1.0
1987-09-15,32.12,32.63,31.38,32.12,342800,0.455994484134847,0.463234745246578,0.445489007227631,0.455994484134847,24146642.9597072,0.0,1.0
1987-09-16,32.0,32.5,32.0,32.12,156000,0.454290893285029,0.461389188492607,0.454290893285029,0.455994484134847,10988553.9723288,0.0,1.0
1987-09-17,32.12,32.5,32.0,32.0,28600,0.455994484134847,0.461389188492607,0.454290893285029,0.454290893285029,2014568.22826028,0.0,1.0
1987-09-18,32.0,32.5,32.0,32.12,48900,0.454290893285029,0.461389188492607,0.454290893285029,0.455994484134847,3444489.03363383,0.0,1.0
1987-09-21,32.12,32.88,32.0,32.0,49500,0.455994484134847,0.466783892850367,0.454290893285029,0.454290893285029,3486752.70275818,0.0,1.0
1987-09-22,32.12,32.5,31.75,32.12,48900,0.455994484134847,0.461389188492607,0.450741745681239,0.455994484134847,3444489.03363384,0.0,1.0
1987-09-23,32.0,32.63,31.75,32.12,279600,0.454290893285029,0.463234745246578,0.450741745681239,0.455994484134847,19694869.8119431,0.0,1.0
1987-09-24,31.75,32.5,31.38,32.0,76400,0.450741745681239,0.461389188492607,0.445489007227631,0.454290893285029,5381573.86849949,0.0,1.0
1987-09-25,31.5,31.75,31.0,31.75,123300,0.44719259807745,0.450741745681239,0.440094302869871,0.450741745681239,8685184.00505219,0.0,1.0
1987-09-28,31.0,31.5,30.62,31.5,70300,0.440094302869871,0.44719259807745,0.434699598512112,0.44719259807745,4951893.23240202,0.0,1.0
1987-09-29,31.5,31.75,30.62,31.0,183800,0.44719259807745,0.450741745681239,0.434699598512112,0.440094302869871,12946770.6417566,0.0,1.0
1987-09-30,32.63,33.25,31.5,31.5,243900,0.463234745246578,0.472036631303975,0.44719259807745,0.44719259807745,17180181.4990448,0.0,1.0
1987-10-01,34.13,34.38,32.5,32.63,296800,0.484529630869313,0.488078778473103,0.461389188492607,0.463234745246578,20906428.326841,0.0,1.0
1987-10-02,35.88,36.5,34.13,34.13,306700,0.509373664095838,0.518175550153236,0.484529630869313,0.484529630869313,21603778.8673926,0.0,1.0
1987-10-05,37.25,37.5,36.5,36.5,230200,0.528822992964604,0.532372140568393,0.518175550153236,0.518175550153236,16215161.054039,0.0,1.0
1987-10-06,36.25,37.5,36.25,37.5,214300,0.514626402549446,0.532372140568393,0.514626402549446,0.532372140568393,15095173.822244,0.0,1.0
1987-10-07,35.12,36.5,34.75,36.25,148000,0.498584255380319,0.518175550153236,0.493331516926711,0.514626402549446,10425038.3840042,0.0,1.0
1987-10-08,34.38,35.63,34.0,35.12,86000,0.488078778473103,0.505824516492049,0.482684074115343,0.498584255380319,6057792.57448895,0.0,1.0
1987-10-09,33.25,34.75,32.63,34.38,117700,0.472036631303975,0.493331516926711,0.463234745246578,0.488078778473103,8290723.093225,0.0,1.0
1987-10-12,32.88,33.25,32.12,33.25,138700,0.466783892850367,0.472036631303975,0.455994484134847,0.472036631303975,9769951.51257695,0.0,1.0
1987-10-13,33.5,33.62,32.63,32.88,71400,0.475585778907764,0.477289369757583,0.463234745246578,0.466783892850367,5029376.62579665,0.0,1.0
1987-10-14,33.62,33.62,32.88,33.5,35400,0.477289369757583,0.477289369757583,0.466783892850367,0.475585778907764,2493556.47833615,0.0,1.0
1987-10-15,32.63,33.5,32.5,33.5,201200,0.463234745246578,0.475585778907764,0.461389188492607,0.475585778907764,14172417.0463625,0.0,1.0
1987-10-16,28.75,32.63,27.62,32.63,288600,0.408151974435768,0.463234745246578,0.39210982726664,0.463234745246578,20328824.8488083,0.0,1.0
1987-10-19,23.5,28.0,23.5,28.0,405200,0.333619874756193,0.3975045316244,0.333619874756193,0.3975045316244,28542064.5486386,0.0,1.0
1987-10-20,20.0,24.0,18.0,23.5,253100,0.283931808303143,0.340718169963771,0.255538627472829,0.333619874756193,17828224.4256181,0.0,1.0
1987-10-21,22.5,23.5,20.12,20.12,461900,0.319423284341036,0.333619874756193,0.285635399152962,0.285635399152962,32535981.2808889,0.0,1.0
1987-10-22,21.5,22.5,20.5,22.5,280400,0.305226693925879,0.319423284341036,0.291030103510721,0.319423284341036,19751221.3707756,0.0,1.0
1987-10-23,20.0,21.5,19.5,21.5,455400,0.283931808303143,0.305226693925879,0.276833513095564,0.305226693925879,32078124.8653752,0.0,1.0
1987-10-26,16.25,19.75,16.0,19.75,186600,0.230694594246304,0.280382660699354,0.227145446642514,0.280382660699354,13144001.0976702,0.0,1.0
1987-10-27,17.25,17.5,16.75,16.75,194000,0.244891184661461,0.24844033226525,0.237792889453882,0.237792889453882,13665253.0168704,0.0,1.0
1987-10-28,21.62,22.13,17.12,17.25,430000,0.306930284775697,0.314170545887428,0.24304562790749,0.244891184661461,30288962.8724448,0.0,1.0
1987-10-29,22.75,22.75,19.0,21.62,276900,0.322972431944825,0.322972431944825,0.269735217887986,0.306930284775697,19504683.3008836,0.0,1.0
1987-10-30,26.63,26.63,24.25,24.25,364300,0.378055202755635,0.378055202755635,0.344267317567561,0.344267317567561,25661091.1033294,0.0,1.0
1987-11-02,28.75,29.12,25.5,26.63,237800,0.408151974435768,0.413404712889376,0.362013055586507,0.378055202755635,16750500.8629474,0.0,1.0
1987-11-03,25.75,29.0,25.0,28.75,312200,0.365562203190296,0.411701122039557,0.354914760378929,0.408151974435768,21991195.8343657,0.0,1.0
1987-11-04,25.0,25.5,23.5,25.5,213400,0.354914760378929,0.362013055586507,0.333619874756193,0.362013055586507,15031778.3185575,0.0,1.0
1987-11-05,26.88,27.5,24.62,25.0,217900,0.381604350359424,0.390406236416821,0.349520056021169,0.354914760378929,15348755.83699,0.0,1.0
1987-11-06,26.5,27.25,26.0,26.88,124700,0.376209646001664,0.386857088813032,0.369111350794086,0.381604350359424,8783799.23300899,0.0,1.0
1987-11-09,26.12,26.63,25.0,26.5,129500,0.370814941643905,0.378055202755635,0.354914760378929,0.376209646001664,9121908.58600371,0.0,1.0
1987-11-10,24.62,26.12,24.62,26.12,159300,0.349520056021169,0.370814941643905,0.349520056021169,0.370814941643905,11221004.1525127,0.0,1.0
1987-11-11,25.75,26.5,25.0,25.0,68500,0.365562203190296,0.376209646001664,0.354914760378929,0.354914760378929,4825102.225029,0.0,1.0
1987-11-12,23.63,26.5,22.75,25.75,284400,0.335465431510163,0.376209646001664,0.322972431944825,0.365562203190296,20032979.1649379,0.0,1.0
1987-11-13,25.0,26.0,23.63,23.63,417000,0.354914760378929,0.369111350794086,0.335465431510163,0.335465431510163,29373250.0414173,0.0,1.0
1987-11-16,25.75,26.0,24.62,25.0,93700,0.365562203190296,0.369111350794086,0.349520056021169,0.354914760378929,6600176.32825135,0.0,1.0
1987-11-17,24.5,25.75,23.63,25.75,68000,0.34781646517135,0.365562203190296,0.335465431510163,0.365562203190296,4789882.50075871,0.0,1.0
1987-11-18,25.0,25.0,24.0,24.5,68000,0.354914760378929,0.354914760378929,0.340718169963771,0.34781646517135,4789882.5007587,0.0,1.0
1987-11-19,23.5,25.0,23.5,25.0,115500,0.333619874756193,0.354914760378929,0.333619874756193,0.354914760378929,8135756.30643574,0.0,1.0
1987-11-20,23.0,23.5,22.0,23.5,162200,0.326521579548614,0.333619874756193,0.312324989133457,0.333619874756193,11425278.5532803,0.0,1.0
1987-11-23,23.5,23.5,22.0,23.0,90800,0.333619874756193,0.333619874756193,0.312324989133457,0.326521579548614,6395901.92748368,0.0,1.0
1987-11-24,24.25,24.62,23.5,23.5,93900,0.344267317567561,0.349520056021169,0.333619874756193,0.333619874756193,6614264.21795944,0.0,1.0
1987-11-25,23.0,24.5,23.0,24.25,55400,0.326521579548614,0.34781646517135,0.326521579548614,0.344267317567561,3902345.44914754,0.0,1.0
1987-11-27,22.0,23.12,22.0,23.0,35400,0.312324989133457,0.328225170398433,0.312324989133457,0.326521579548614,2493556.47833615,0.0,1.0
1987-11-30,21.25,22.0,19.5,22.0,245100,0.301677546322089,0.312324989133457,0.276833513095564,0.312324989133457,17264708.8372935,0.0,1.0
1987-12-01,22.0,22.5,21.25,21.25,105800,0.312324989133457,0.319423284341036,0.301677546322089,0.301677546322089,7452493.65559223,0.0,1.0
1987-12-02,22.13,23.0,21.5,22.0,182700,0.314170545887428,0.326521579548614,0.305226693925879,0.312324989133457,12869287.248362,0.0,1.0
1987-12-03,21.0,23.12,20.63,22.13,85400,0.2981283987183,0.328225170398433,0.292875660264692,0.314170545887428,6015528.90536461,0.0,1.0
1987-12-04,22.0,22.5,20.5,21.0,143100,0.312324989133457,0.319423284341036,0.291030103510721,0.2981283987183,10079885.0861555,0.0,1.0
1987-12-07,23.5,24.25,21.62,22.0,105600,0.333619874756193,0.344267317567561,0.306930284775697,0.312324989133457,7438405.76588411,0.0,1.0
1987-12-08,24.62,25.0,23.63,23.63,243800,0.349520056021169,0.354914760378929,0.335465431510163,0.335465431510163,17173137.5541908,0.0,1.0
1987-12-09,26.12,26.12,24.5,24.62,109100,0.370814941643905,0.370814941643905,0.34781646517135,0.349520056021169,7684943.8357761,0.0,1.0
1987-12-10,26.0,27.25,24.5,26.12,274100,0.369111350794086,0.386857088813032,0.34781646517135,0.370814941643905,19307452.84497,0.0,1.0
1987-12-11,26.0,26.5,25.5,26.0,151900,0.369111350794086,0.376209646001664,0.362013055586507,0.369111350794086,10699752.2333125,0.0,1.0
1987-12-14,28.0,28.0,25.75,26.0,245300,0.3975045316244,0.3975045316244,0.365562203190296,0.369111350794086,17278796.7270016,0.0,1.0
1987-12-15,28.0,28.75,27.62,28.0,188400,0.3975045316244,0.408151974435768,0.39210982726664,0.3975045316244,13270792.1050432,0.0,1.0
1987-12-16,29.5,29.88,28.0,28.0,154200,0.418799417247136,0.424194121604895,0.3975045316244,0.3975045316244,10861762.9649558,0.0,1.0
1987-12-17,29.12,29.63,28.38,29.5,186100,0.413404712889376,0.420644974001106,0.40289923598216,0.418799417247136,13108781.3733999,0.0,1.0
1987-12-18,29.63,29.63,28.75,29.12,76300,0.420644974001106,0.420644974001106,0.408151974435768,0.413404712889376,5374529.92364543,0.0,1.0
1987-12-21,29.0,29.75,29.0,29.75,101000,0.411701122039557,0.422348564850925,0.411701122039557,0.422348564850925,7114384.30259749,0.0,1.0
1987-12-22,29.25,29.5,28.75,29.5,74600,0.415250269643346,0.418799417247136,0.408151974435768,0.418799417247136,5254782.86112647,0.0,1.0
1987-12-23,31.0,31.5,28.75,29.25,203100,0.440094302869871,0.44719259807745,0.408151974435768,0.415250269643346,14306251.9985896,0.0,1.0
1987-12-24,31.0,31.25,30.5,31.0,66000,0.440094302869871,0.443643450473661,0.432996007662293,0.440094302869871,4649003.60367757,0.0,1.0
1987-12-28,29.25,31.0,29.0,30.5,84000,0.415250269643346,0.440094302869871,0.411701122039557,0.432996007662293,5916913.67740782,0.0,1.0
1987-12-29,29.75,30.0,29.25,29.5,86100,0.422348564850925,0.425897712454714,0.415250269643346,0.418799417247136,6064836.51934301,0.0,1.0
1987-12-30,30.25,30.75,29.75,30.0,126300,0.429446860058504,0.436545155266082,0.422348564850925,0.425897712454714,8896502.35067388,0.0,1.0
1987-12-31,31.0,31.25,30.0,30.25,70300,0.440094302869871,0.443643450473661,0.425897712454714,0.429446860058504,4951893.23240202,0.0,1.0
1988-01-04,32.25,32.25,31.0,31.25,162700,0.457840040888818,0.457840040888818,0.440094302869871,0.443643450473661,11460498.2775506,0.0,1.0
1988-01-05,33.0,34.25,32.75,33.25,253100,0.468487483700186,0.486233221719132,0.464938336096396,0.472036631303975,17828224.4256181,0.0,1.0
1988-01-06,33.75,33.88,32.5,33.25,112500,0.479134926511554,0.480980483265524,0.461389188492607,0.472036631303975,7924437.96081403,0.0,1.0
1988-01-07,34.25,34.62,32.5,32.75,193200,0.486233221719132,0.49148596017274,0.461389188492607,0.464938336096396,13608901.458038,0.0,1.0
1988-01-08,31.75,34.5,31.5,34.25,424800,0.450741745681239,0.489782369322921,0.44719259807745,0.486233221719132,29922677.7400338,0.0,1.0
1988-01-11,32.75,32.75,31.0,31.25,365900,0.464938336096396,0.464938336096396,0.440094302869871,0.443643450473661,25773794.2209943,0.0,1.0
1988-01-12,32.0,33.0,31.0,32.75,378600,0.454290893285029,0.468487483700186,0.440094302869871,0.464938336096396,26668375.2174595,0.0,1.0
1988-01-13,31.75,32.0,30.75,31.5,161000,0.450741745681239,0.454290893285029,0.436545155266082,0.44719259807745,11340751.2150317,0.0,1.0
1988-01-14,31.0,32.75,31.0,32.0,117200,0.440094302869871,0.464938336096396,0.440094302869871,0.454290893285029,8255503.36895472,0.0,1.0
1988-01-15,32.0,33.12,31.75,32.75,273400,0.454290893285029,0.470191074550005,0.450741745681239,0.464938336096396,19258145.2309916,0.0,1.0
1988-01-18,32.0,32.0,31.0,31.5,83000,0.454290893285029,0.454290893285029,0.440094302869871,0.44719259807745,5846474.22886724,0.0,1.0
1988-01-19,31.5,32.0,31.25,31.5,182100,0.44719259807745,0.454290893285029,0.443643450473661,0.44719259807745,12827023.5792377,0.0,1.0
1988-01-20,30.0,31.75,30.0,31.5,463400,0.425897712454714,0.450741745681239,0.425897712454714,0.44719259807745,32641640.4536998,0.0,1.0
1988-01-21,30.88,31.25,30.0,30.75,189800,0.438390712020053,0.443643450473661,0.425897712454714,0.436545155266082,13369407.333,0.0,1.0
1988-01-22,33.0,33.75,30.75,30.75,219400,0.468487483700186,0.479134926511554,0.436545155266082,0.436545155266082,15454415.0098009,0.0,1.0
1988-01-25,33.25,33.75,32.5,33.0,194600,0.472036631303975,0.479134926511554,0.461389188492607,0.468487483700186,13707516.6859948,0.0,1.0
1988-01-26,32.5,33.0,32.5,33.0,136400,0.461389188492607,0.468487483700186,0.461389188492607,0.468487483700186,9607940.78093365,0.0,1.0
1988-01-27,32.25,32.75,32.0,32.75,82200,0.457840040888818,0.464938336096396,0.454290893285029,0.464938336096396,5790122.67003479,0.0,1.0
1988-01-28,32.5,32.75,32.0,32.25,59600,0.461389188492607,0.464938336096396,0.454290893285029,0.457840040888818,4198191.13301793,0.0,1.0
1988-01-29,32.5,32.75,32.25,32.5,127200,0.461389188492607,0.464938336096396,0.457840040888818,0.461389188492607,8959897.85436041,0.0,1.0
1988-02-01,32.5,33.0,32.25,32.25,94700,0.461389188492607,0.468487483700186,0.457840040888818,0.457840040888818,6670615.77679191,0.0,1.0
1988-02-02,31.25,32.5,31.25,32.5,277700,0.443643450473661,0.461389188492607,0.443643450473661,0.461389188492607,19561034.8597161,0.0,1.0
1988-02-03,31.0,31.5,30.5,31.25,356200,0.440094302869871,0.44719259807745,0.432996007662293,0.443643450473661,25090531.5701508,0.0,1.0
1988-02-04,30.5,31.0,29.5,30.75,264600,0.432996007662293,0.440094302869871,0.418799417247136,0.436545155266082,18638278.0838346,0.0,1.0
1988-02-05,30.5,30.88,30.25,30.75,143900,0.432996007662293,0.438390712020053,0.429446860058504,0.436545155266082,10136236.6449879,0.0,1.0
1988-02-08,30.37,30.75,29.5,30.25,89400,0.431150450908322,0.436545155266082,0.418799417247136,0.429446860058504,6297286.6995269,0.0,1.0
1988-02-09,31.0,31.0,30.25,30.5,36000,0.440094302869871,0.440094302869871,0.429446860058504,0.432996007662293,2535820.14746049,0.0,1.0
1988-02-10,32.5,32.75,30.75,31.0,119300,0.461389188492607,0.464938336096396,0.436545155266082,0.440094302869871,8403426.21088991,0.0,1.0
1988-02-11,32.75,33.25,32.25,32.75,63100,0.464938336096396,0.472036631303975,0.457840040888818,0.464938336096396,4444729.20290992,0.0,1.0
1988-02-12,32.5,33.0,32.38,32.75,49500,0.461389188492607,0.468487483700186,0.459685597642788,0.464938336096396,3486752.70275818,0.0,1.0
1988-02-16,32.88,33.0,32.25,32.25,68500,0.466783892850367,0.468487483700186,0.457840040888818,0.457840040888818,4825102.22502899,0.0,1.0
1988-02-17,32.25,33.12,32.25,33.0,77500,0.457840040888818,0.470191074550005,0.457840040888818,0.468487483700186,5459057.26189411,0.0,1.0
1988-02-18,32.0,32.5,32.0,32.25,46700,0.454290893285029,0.461389188492607,0.454290893285029,0.457840040888818,3289522.24684458,0.0,1.0
1988-02-19,33.25,33.25,32.0,32.0,91700,0.472036631303975,0.472036631303975,0.454290893285029,0.454290893285029,6459297.4311702,0.0,1.0
1988-02-22,32.5,33.25,32.25,33.25,71700,0.461389188492607,0.472036631303975,0.457840040888818,0.472036631303975,5050508.46035882,0.0,1.0
1988-02-23,34.25,34.75,32.75,32.75,262900,0.486233221719132,0.493331516926711,0.464938336096396,0.464938336096396,18518531.0213157,0.0,1.0
1988-02-24,35.75,36.25,34.5,34.5,356100,0.507528107341868,0.514626402549446,0.489782369322921,0.489782369322921,25083487.6252967,0.0,1.0
1988-02-25,33.75,35.75,32.25,35.75,722900,0.479134926511554,0.507528107341868,0.457840040888818,0.507528107341868,50920677.3499775,0.0,1.0
1988-02-26,33.75,34.0,33.25,33.5,213300,0.479134926511554,0.482684074115343,0.472036631303975,0.475585778907764,15024734.3737034,0.0,1.0
1988-02-29,33.25,34.0,33.0,34.0,116800,0.472036631303975,0.482684074115343,0.468487483700186,0.482684074115343,8227327.58953849,0.0,1.0
1988-03-01,32.75,33.75,32.25,33.75,117900,0.464938336096396,0.479134926511554,0.457840040888818,0.479134926511554,8304810.98293312,0.0,1.0
1988-03-02,33.25,33.5,32.5,32.75,72400,0.472036631303975,0.475585778907764,0.461389188492607,0.464938336096396,5099816.07433721,0.0,1.0
1988-03-03,33.0,34.0,33.0,33.0,164500,0.468487483700186,0.482684074115343,0.468487483700186,0.468487483700186,11587289.2849236,0.0,1.0
1988-03-04,33.0,33.25,31.0,33.25,287000,0.468487483700186,0.472036631303975,0.440094302869871,0.472036631303975,20216121.7311434,0.0,1.0
1988-03-07,34.0,34.0,32.75,33.0,180500,0.482684074115343,0.482684074115343,0.464938336096396,0.468487483700186,12714320.4615727,0.0,1.0
1988-03-08,35.0,35.12,34.0,34.0,219400,0.4968806645305,0.498584255380319,0.482684074115343,0.482684074115343,15454415.0098009,0.0,1.0
1988-03-09,35.25,36.0,34.75,35.25,189200,0.500429812134289,0.511077254945657,0.493331516926711,0.500429812134289,13327143.6638757,0.0,1.0
1988-03-10,34.0,35.5,34.0,35.25,199700,0.482684074115343,0.503978959738079,0.482684074115343,0.500429812134289,14066757.8735517,0.0,1.0
1988-03-11,33.5,34.25,32.25,34.25,202100,0.475585778907764,0.486233221719132,0.457840040888818,0.486233221719132,14235812.550049,0.0,1.0
1988-03-14,32.75,33.5,32.5,33.25,94800,0.464938336096396,0.475585778907764,0.461389188492607,0.472036631303975,6677659.72164597,0.0,1.0
1988-03-15,31.75,33.0,31.5,33.0,70400,0.450741745681239,0.468487483700186,0.44719259807745,0.468487483700186,4958937.17725608,0.0,1.0
1988-03-16,32.5,32.5,31.25,32.25,190900,0.461389188492607,0.461389188492607,0.443643450473661,0.457840040888818,13446890.7263947,0.0,1.0
1988-03-17,32.75,33.0,32.25,32.5,45300,0.464938336096396,0.468487483700186,0.457840040888818,0.461389188492607,3190907.01888779,0.0,1.0
1988-03-18,33.25,33.25,32.5,32.75,31100,0.472036631303975,0.472036631303975,0.461389188492607,0.464938336096396,2190666.8496117,0.0,1.0
1988-03-21,33.5,33.5,32.5,33.0,107100,0.475585778907764,0.475585778907764,0.461389188492607,0.468487483700186,7544064.93869497,0.0,1.0
1988-03-22,33.75,33.75,33.0,33.0,41300,0.479134926511554,0.479134926511554,0.468487483700186,0.468487483700186,2909149.22472551,0.0,1.0
1988-03-23,33.75,34.0,33.5,33.5,104000,0.479134926511554,0.482684074115343,0.475585778907764,0.475585778907764,7325702.64821919,0.0,1.0
1988-03-24,33.5,33.75,33.25,33.75,203500,0.475585778907764,0.479134926511554,0.472036631303975,0.479134926511554,14334427.7780058,0.0,1.0
1988-03-25,33.5,34.5,33.25,33.5,152200,0.475585778907764,0.489782369322921,0.472036631303975,0.475585778907764,10720884.0678746,0.0,1.0
1988-03-28,33.5,33.75,33.25,33.5,65900,0.475585778907764,0.479134926511554,0.472036631303975,0.475585778907764,4641959.65882352,0.0,1.0
1988-03-29,33.0,33.75,33.0,33.75,86700,0.468487483700186,0.479134926511554,0.468487483700186,0.479134926511554,6107100.18846735,0.0,1.0
1988-03-30,32.5,33.75,32.5,33.0,58300,0.461389188492607,0.479134926511554,0.461389188492607,0.468487483700186,4106619.84991519,0.0,1.0
1988-03-31,32.25,32.75,31.5,32.5,94100,0.457840040888818,0.464938336096396,0.44719259807745,0.461389188492607,6628352.10766756,0.0,1.0
1988-04-04,31.0,32.25,31.0,32.0,91000,0.440094302869871,0.457840040888818,0.440094302869871,0.454290893285029,6409989.81719181,0.0,1.0
1988-04-05,30.5,31.25,29.63,31.25,209300,0.432996007662293,0.443643450473661,0.420644974001106,0.443643450473661,14742976.5795411,0.0,1.0
1988-04-06,30.0,30.75,29.5,30.5,116800,0.425897712454714,0.436545155266082,0.418799417247136,0.432996007662293,8227327.58953849,0.0,1.0
1988-04-07,29.38,30.5,29.38,30.25,264000,0.417095826397317,0.432996007662293,0.417095826397317,0.429446860058504,18596014.4147103,0.0,1.0
1988-04-08,30.0,30.25,29.25,29.75,232300,0.425897712454714,0.429446860058504,0.415250269643346,0.422348564850925,16363083.8959742,0.0,1.0
1988-04-11,30.75,30.75,30.0,30.25,346500,0.436545155266082,0.436545155266082,0.425897712454714,0.429446860058504,24407268.9193072,0.0,1.0
1988-04-12,30.75,30.75,29.75,30.75,161600,0.436545155266082,0.436545155266082,0.422348564850925,0.436545155266082,11383014.884156,0.0,1.0
1988-04-13,30.75,31.0,30.25,30.5,169800,0.436545155266082,0.440094302869871,0.429446860058504,0.432996007662293,11960618.3621887,0.0,1.0
1988-04-14,30.0,30.75,29.75,30.0,141500,0.425897712454714,0.436545155266082,0.422348564850925,0.425897712454714,9967181.96849055,0.0,1.0
1988-04-15,29.75,30.0,28.38,29.75,255300,0.422348564850925,0.425897712454714,0.40289923598216,0.422348564850925,17983191.2124073,0.0,1.0
1988-04-18,28.5,29.5,27.75,29.25,286300,0.404602826831979,0.418799417247136,0.393955384020611,0.415250269643346,20166814.117165,0.0,1.0
1988-04-19,28.5,29.38,28.25,28.5,194000,0.404602826831979,0.417095826397317,0.401053679228189,0.404602826831979,13665253.0168704,0.0,1.0
1988-04-20,27.62,28.25,26.5,28.25,437500,0.39210982726664,0.401053679228189,0.376209646001664,0.401053679228189,30817258.7364991,0.0,1.0
1988-04-21,27.25,28.0,27.0,27.75,192000,0.386857088813032,0.3975045316244,0.383307941209243,0.393955384020611,13524374.1197893,0.0,1.0
1988-04-22,27.5,28.0,27.5,27.75,126300,0.390406236416821,0.3975045316244,0.390406236416821,0.393955384020611,8896502.3506739,0.0,1.0
1988-04-25,28.5,28.75,28.0,28.0,97500,0.404602826831979,0.408151974435768,0.3975045316244,0.3975045316244,6867846.23270549,0.0,1.0
1988-04-26,29.0,29.25,28.5,28.75,63800,0.411701122039557,0.415250269643346,0.404602826831979,0.408151974435768,4494036.81688832,0.0,1.0
1988-04-27,29.0,29.5,29.0,29.25,136800,0.411701122039557,0.418799417247136,0.411701122039557,0.415250269643346,9636116.56034987,0.0,1.0
1988-04-28,29.25,29.75,29.0,29.0,79000,0.415250269643346,0.422348564850925,0.411701122039557,0.411701122039557,5564716.43470498,0.0,1.0
1988-04-29,29.25,29.75,29.0,29.75,41000,0.415250269643346,0.422348564850925,0.411701122039557,0.422348564850925,2888017.39016334,0.0,1.0
1988-05-02,29.0,29.5,28.75,29.25,60000,0.411701122039557,0.418799417247136,0.408151974435768,0.415250269643346,4226366.91243416,0.0,1.0
1988-05-03,29.5,29.5,28.5,29.25,87100,0.418799417247136,0.418799417247136,0.404602826831979,0.415250269643346,6135275.96788358,0.0,1.0
1988-05-04,29.63,30.25,29.25,29.75,161400,0.420644974001106,0.429446860058504,0.415250269643346,0.422348564850925,11368926.9944479,0.0,1.0
1988-05-05,28.87,29.75,28.75,29.75,170800,0.409855565285587,0.422348564850925,0.408151974435768,0.422348564850925,12031057.8107292,0.0,1.0
1988-05-06,28.0,29.5,27.75,28.75,197700,0.3975045316244,0.418799417247136,0.393955384020611,0.408151974435768,13925878.9764705,0.0,1.0
1988-05-09,28.0,28.25,27.75,27.75,99500,0.3975045316244,0.401053679228189,0.393955384020611,0.393955384020611,7008725.12978664,0.0,1.0
1988-05-10,27.25,28.5,26.75,27.75,152700,0.386857088813032,0.404602826831979,0.379758793605454,0.393955384020611,10756103.7921449,0.0,1.0
1988-05-11,27.0,27.25,26.5,27.0,104200,0.383307941209243,0.386857088813032,0.376209646001664,0.383307941209243,7339790.53792731,0.0,1.0
1988-05-12,27.5,28.0,27.0,27.0,154200,0.390406236416821,0.3975045316244,0.383307941209243,0.383307941209243,10861762.9649558,0.0,1.0
1988-05-13,28.5,28.5,27.75,28.0,121800,0.404602826831979,0.404602826831979,0.393955384020611,0.3975045316244,8579524.83224132,0.0,1.0
1988-05-16,29.25,29.5,28.25,28.25,177900,0.415250269643346,0.418799417247136,0.401053679228189,0.401053679228189,12531177.8953673,0.0,1.0
1988-05-17,28.0,29.75,28.0,29.5,99800,0.3975045316244,0.422348564850925,0.3975045316244,0.418799417247136,7029856.96434881,0.0,1.0
1988-05-18,27.25,28.25,26.5,28.0,128200,0.386857088813032,0.401053679228189,0.376209646001664,0.3975045316244,9030337.30290098,0.0,1.0
1988-05-19,27.0,27.25,26.25,27.25,245200,0.383307941209243,0.386857088813032,0.372660498397875,0.386857088813032,17271752.7821476,0.0,1.0
1988-05-20,27.0,27.25,26.5,26.75,70800,0.383307941209243,0.386857088813032,0.376209646001664,0.379758793605454,4987112.9566723,0.0,1.0
1988-05-23,26.25,26.75,25.5,26.5,216600,0.372660498397875,0.379758793605454,0.362013055586507,0.376209646001664,15257184.5538873,0.0,1.0
1988-05-24,27.0,27.25,25.75,25.75,123500,0.383307941209243,0.386857088813032,0.365562203190296,0.365562203190296,8699271.8947603,0.0,1.0
1988-05-25,27.75,28.0,27.0,27.5,132000,0.393955384020611,0.3975045316244,0.383307941209243,0.390406236416821,9298007.20735513,0.0,1.0
1988-05-26,28.25,28.75,27.5,27.75,200000,0.401053679228189,0.408151974435768,0.390406236416821,0.393955384020611,14087889.7081139,0.0,1.0
1988-05-27,27.5,28.5,27.5,28.5,73600,0.390406236416821,0.404602826831979,0.390406236416821,0.404602826831979,5184343.4125859,0.0,1.0
1988-05-31,28.25,28.75,27.5,27.5,90700,0.401053679228189,0.408151974435768,0.390406236416821,0.390406236416821,6388857.98262963,0.0,1.0
1988-06-01,29.0,29.25,28.5,29.0,75700,0.411701122039557,0.415250269643346,0.404602826831979,0.411701122039557,5332266.25452109,0.0,1.0
1988-06-02,29.0,29.5,28.5,29.5,99800,0.411701122039557,0.418799417247136,0.404602826831979,0.418799417247136,7029856.96434881,0.0,1.0
1988-06-03,29.0,29.0,28.25,29.0,56900,0.411701122039557,0.411701122039557,0.401053679228189,0.411701122039557,4008004.62195839,0.0,1.0
1988-06-06,30.75,30.75,28.75,28.75,231900,0.436545155266082,0.436545155266082,0.408151974435768,0.408151974435768,16334908.116558,0.0,1.0
1988-06-07,30.5,31.25,30.5,30.75,119500,0.432996007662293,0.443643450473661,0.432996007662293,0.436545155266082,8417514.10059802,0.0,1.0
1988-06-08,31.5,31.5,30.5,30.5,181600,0.44719259807745,0.44719259807745,0.432996007662293,0.432996007662293,12791803.8549674,0.0,1.0
1988-06-09,31.0,31.75,30.75,31.0,183600,0.440094302869871,0.450741745681239,0.436545155266082,0.440094302869871,12932682.7520485,0.0,1.0
1988-06-10,31.25,31.5,30.75,31.5,98300,0.443643450473661,0.44719259807745,0.436545155266082,0.44719259807745,6924197.79153795,0.0,1.0
1988-06-13,29.75,31.25,29.5,30.75,83400,0.422348564850925,0.443643450473661,0.418799417247136,0.436545155266082,5874650.00828348,0.0,1.0
1988-06-14,29.0,30.5,29.0,30.0,261500,0.411701122039557,0.432996007662293,0.411701122039557,0.425897712454714,18419915.7933589,0.0,1.0
1988-06-15,29.25,29.25,28.75,29.25,116600,0.415250269643346,0.415250269643346,0.408151974435768,0.415250269643346,8213239.69983038,0.0,1.0
1988-06-16,28.25,29.25,28.0,29.25,138800,0.401053679228189,0.415250269643346,0.3975045316244,0.415250269643346,9776995.45743102,0.0,1.0
1988-06-17,28.25,28.5,28.0,28.5,68200,0.401053679228189,0.404602826831979,0.3975045316244,0.404602826831979,4803970.39046683,0.0,1.0
1988-06-20,27.75,28.5,27.75,28.25,181400,0.393955384020611,0.404602826831979,0.393955384020611,0.401053679228189,12777715.9652593,0.0,1.0
1988-06-21,28.5,28.75,28.0,28.25,168000,0.404602826831979,0.408151974435768,0.3975045316244,0.401053679228189,11833827.3548156,0.0,1.0
1988-06-22,27.75,29.0,27.75,28.75,288700,0.393955384020611,0.411701122039557,0.393955384020611,0.408151974435768,20335868.7936623,0.0,1.0
1988-06-23,27.75,28.25,27.25,28.25,187200,0.393955384020611,0.401053679228189,0.386857088813032,0.401053679228189,13186264.7667946,0.0,1.0
1988-06-24,27.75,28.0,27.25,27.75,170500,0.393955384020611,0.3975045316244,0.386857088813032,0.393955384020611,12009925.976167,0.0,1.0
1988-06-27,27.25,27.75,27.0,27.75,34800,0.386857088813032,0.393955384020611,0.383307941209243,0.393955384020611,2451292.80921181,0.0,1.0
1988-06-28,27.75,27.75,27.0,27.5,81700,0.393955384020611,0.393955384020611,0.383307941209243,0.390406236416821,5754902.9457645,0.0,1.0
1988-06-29,27.5,27.75,27.0,27.75,57000,0.390406236416821,0.393955384020611,0.383307941209243,0.393955384020611,4015048.56681245,0.0,1.0
1988-06-30,27.0,27.5,26.75,27.5,112400,0.383307941209243,0.390406236416821,0.379758793605454,0.390406236416821,7917394.01595998,0.0,1.0
1988-07-01,27.25,27.25,26.75,27.25,84900,0.386857088813032,0.386857088813032,0.379758793605454,0.386857088813032,5980309.18109433,0.0,1.0
1988-07-05,27.25,27.25,26.75,26.75,58200,0.386857088813032,0.386857088813032,0.379758793605454,0.379758793605454,4099575.90506113,0.0,1.0
1988-07-06,27.0,27.75,27.0,27.25,471600,0.383307941209243,0.393955384020611,0.383307941209243,0.386857088813032,33219243.9317324,0.0,1.0
1988-07-07,27.25,27.25,26.75,27.0,50800,0.386857088813032,0.386857088813032,0.379758793605454,0.383307941209243,3578323.98586092,0.0,1.0
1988-07-08,27.0,27.25,26.5,26.75,31600,0.383307941209243,0.386857088813032,0.376209646001664,0.379758793605454,2225886.57388199,0.0,1.0
1988-07-11,26.0,27.0,25.25,27.0,215200,0.369111350794086,0.383307941209243,0.358463907982718,0.383307941209243,15158569.3259305,0.0,1.0
1988-07-12,25.75,26.25,25.5,26.0,329100,0.365562203190296,0.372660498397875,0.362013055586507,0.369111350794086,23181622.5147014,0.0,1.0
1988-07-13,25.75,25.75,25.5,25.75,248500,0.365562203190296,0.365562203190296,0.362013055586507,0.365562203190296,17504202.9623315,0.0,1.0
1988-07-14,26.12,26.12,25.5,25.75,254700,0.370814941643905,0.370814941643905,0.362013055586507,0.365562203190296,17940927.543283,0.0,1.0
1988-07-15,26.25,26.75,26.0,26.0,82100,0.372660498397875,0.379758793605454,0.369111350794086,0.369111350794086,5783078.72518073,0.0,1.0
1988-07-18,27.25,27.25,26.25,26.75,103100,0.386857088813032,0.386857088813032,0.372660498397875,0.379758793605454,7262307.14453269,0.0,1.0
1988-07-19,27.75,28.5,27.0,27.0,101700,0.393955384020611,0.404602826831979,0.383307941209243,0.383307941209243,7163691.91657589,0.0,1.0
1988-07-20,28.5,28.5,27.75,28.0,121600,0.404602826831979,0.404602826831979,0.393955384020611,0.3975045316244,8565436.94253321,0.0,1.0
1988-07-21,28.25,28.75,28.25,28.25,111400,0.401053679228189,0.408151974435768,0.401053679228189,0.401053679228189,7846954.56741942,0.0,1.0
1988-07-22,27.5,28.5,27.25,28.25,81000,0.390406236416821,0.404602826831979,0.386857088813032,0.401053679228189,5705595.33178611,0.0,1.0
1988-07-25,27.0,27.75,26.25,27.25,74800,0.383307941209243,0.393955384020611,0.372660498397875,0.386857088813032,5268870.75083458,0.0,1.0
1988-07-26,27.25,27.75,26.75,26.75,48300,0.386857088813032,0.393955384020611,0.379758793605454,0.379758793605454,3402225.3645095,0.0,1.0
1988-07-27,26.75,27.5,26.75,27.0,77200,0.379758793605454,0.390406236416821,0.379758793605454,0.383307941209243,5437925.42733194,0.0,1.0
1988-07-28,27.37,27.75,26.75,27.25,29800,0.388560679662851,0.393955384020611,0.379758793605454,0.386857088813032,2099095.56650896,0.0,1.0
1988-07-29,28.5,28.75,27.5,27.5,79900,0.404602826831979,0.408151974435768,0.390406236416821,0.390406236416821,5628111.93839148,0.0,1.0
1988-08-01,28.25,28.5,28.0,28.25,56600,0.401053679228189,0.404602826831979,0.3975045316244,0.401053679228189,3986872.78739622,0.0,1.0
1988-08-02,28.0,28.5,27.25,28.25,81400,0.3975045316244,0.404602826831979,0.386857088813032,0.401053679228189,5733771.11120233,0.0,1.0
1988-08-03,29.75,30.5,28.0,28.0,643100,0.422348564850925,0.432996007662293,0.3975045316244,0.3975045316244,45299609.3564401,0.0,1.0
1988-08-04,30.75,31.0,29.75,30.0,483300,0.436545155266082,0.440094302869871,0.422348564850925,0.425897712454714,34043385.4796571,0.0,1.0
1988-08-05,30.0,31.0,30.0,30.75,232700,0.425897712454714,0.440094302869871,0.425897712454714,0.436545155266082,16391259.6753905,0.0,1.0
1988-08-08,30.5,31.0,29.5,30.0,121800,0.432996007662293,0.440094302869871,0.418799417247136,0.425897712454714,8579524.83224133,0.0,1.0
1988-08-09,31.5,31.75,30.5,30.5,285200,0.44719259807745,0.450741745681239,0.432996007662293,0.432996007662293,20089330.7237703,0.0,1.0
1988-08-10,31.25,31.75,30.75,31.5,221000,0.443643450473661,0.450741745681239,0.436545155266082,0.44719259807745,15567118.1274658,0.0,1.0
1988-08-11,31.5,31.5,31.0,31.0,130000,0.44719259807745,0.44719259807745,0.440094302869871,0.440094302869871,9157128.310274,0.0,1.0
1988-08-12,31.25,32.0,31.25,31.25,118500,0.443643450473661,0.454290893285029,0.443643450473661,0.443643450473661,8347074.65205745,0.0,1.0
1988-08-15,30.75,31.75,30.75,31.25,135400,0.436545155266082,0.450741745681239,0.436545155266082,0.443643450473661,9537501.33239308,0.0,1.0
1988-08-16,30.75,31.0,30.25,31.0,57100,0.436545155266082,0.440094302869871,0.429446860058504,0.440094302869871,4022092.5116665,0.0,1.0
1988-08-17,30.0,30.75,30.0,30.25,63600,0.425897712454714,0.436545155266082,0.425897712454714,0.429446860058504,4479948.92718021,0.0,1.0
1988-08-18,30.5,30.75,30.0,30.0,55800,0.432996007662293,0.436545155266082,0.425897712454714,0.425897712454714,3930521.22856376,0.0,1.0
1988-08-19,31.0,31.0,30.5,30.5,39300,0.440094302869871,0.440094302869871,0.432996007662293,0.432996007662293,2768270.32764437,0.0,1.0
1988-08-22,30.25,31.0,30.25,30.5,108800,0.429446860058504,0.440094302869871,0.429446860058504,0.432996007662293,7663812.00121392,0.0,1.0
1988-08-23,30.75,31.0,30.25,30.25,54000,0.436545155266082,0.440094302869871,0.429446860058504,0.429446860058504,3803730.22119074,0.0,1.0
1988-08-24,31.0,31.25,30.5,30.75,40500,0.440094302869871,0.443643450473661,0.432996007662293,0.436545155266082,2852797.66589306,0.0,1.0
1988-08-25,30.75,31.0,30.25,30.75,41400,0.436545155266082,0.440094302869871,0.429446860058504,0.436545155266082,2916193.16957957,0.0,1.0
1988-08-26,30.75,30.75,30.5,30.75,75900,0.436545155266082,0.436545155266082,0.432996007662293,0.436545155266082,5346354.14422921,0.0,1.0
1988-08-29,32.0,32.0,30.5,30.5,137000,0.454290893285029,0.454290893285029,0.432996007662293,0.432996007662293,9650204.45005798,0.0,1.0
1988-08-30,31.5,32.38,31.5,31.75,132300,0.44719259807745,0.459685597642788,0.44719259807745,0.450741745681239,9319139.04191731,0.0,1.0
1988-08-31,31.5,32.0,31.5,31.75,23800,0.44719259807745,0.454290893285029,0.44719259807745,0.450741745681239,1676458.87526555,0.0,1.0
1988-09-01,30.5,31.5,30.5,31.5,104800,0.432996007662293,0.44719259807745,0.432996007662293,0.44719259807745,7382054.20705165,0.0,1.0
1988-09-02,30.75,31.0,30.5,30.75,42200,0.436545155266082,0.440094302869871,0.432996007662293,0.436545155266082,2972544.72841202,0.0,1.0
1988-09-06,31.0,31.0,30.5,30.75,49600,0.440094302869871,0.440094302869871,0.432996007662293,0.436545155266082,3493796.64761224,0.0,1.0
1988-09-07,30.75,31.0,30.75,31.0,41200,0.436545155266082,0.440094302869871,0.436545155266082,0.440094302869871,2902105.27987145,0.0,1.0
1988-09-08,31.25,31.25,30.75,31.25,47300,0.443643450473661,0.443643450473661,0.436545155266082,0.443643450473661,3331785.91596892,0.0,1.0
1988-09-09,30.75,31.25,30.5,31.25,17500,0.436545155266082,0.443643450473661,0.432996007662293,0.443643450473661,1232690.34945996,0.0,1.0
1988-09-12,31.0,32.0,31.0,31.75,131000,0.440094302869871,0.454290893285029,0.440094302869871,0.450741745681239,9227567.75881458,0.0,1.0
1988-09-13,31.25,31.5,31.0,31.0,13500,0.443643450473661,0.44719259807745,0.440094302869871,0.440094302869871,950932.555297684,0.0,1.0
1988-09-14,31.75,32.0,31.5,31.75,53300,0.450741745681239,0.454290893285029,0.44719259807745,0.450741745681239,3754422.60721234,0.0,1.0
1988-09-15,31.25,31.75,31.0,31.75,36900,0.443643450473661,0.450741745681239,0.440094302869871,0.450741745681239,2599215.651147,0.0,1.0
1988-09-16,31.0,31.25,30.75,31.25,74600,0.440094302869871,0.443643450473661,0.436545155266082,0.443643450473661,5254782.86112647,0.0,1.0
1988-09-19,30.5,31.0,29.5,31.0,108000,0.432996007662293,0.440094302869871,0.418799417247136,0.440094302869871,7607460.44238148,0.0,1.0
1988-09-20,30.62,30.75,30.25,30.5,36900,0.434699598512112,0.436545155266082,0.429446860058504,0.432996007662293,2599215.651147,0.0,1.0
1988-09-21,30.25,30.75,30.0,30.5,63800,0.429446860058504,0.436545155266082,0.425897712454714,0.432996007662293,4494036.81688831,0.0,1.0
1988-09-22,30.25,30.37,29.75,30.25,86000,0.429446860058504,0.431150450908322,0.422348564850925,0.429446860058504,6057792.57448895,0.0,1.0
1988-09-23,31.0,31.0,30.0,30.25,124200,0.440094302869871,0.440094302869871,0.425897712454714,0.429446860058504,8748579.50873871,0.0,1.0
1988-09-26,30.5,31.0,30.5,30.5,16000,0.432996007662293,0.440094302869871,0.432996007662293,0.432996007662293,1127031.17664911,0.0,1.0
1988-09-27,30.25,31.0,30.25,30.5,32200,0.429446860058504,0.440094302869871,0.429446860058504,0.432996007662293,2268150.24300633,0.0,1.0
1988-09-28,30.75,31.0,30.25,30.25,42200,0.436545155266082,0.440094302869871,0.429446860058504,0.429446860058504,2972544.72841202,0.0,1.0
1988-09-29,32.5,32.5,30.75,31.0,306300,0.461389188492607,0.461389188492607,0.436545155266082,0.440094302869871,21575603.0879764,0.0,1.0
1988-09-30,32.75,33.75,32.25,32.5,232800,0.464938336096396,0.479134926511554,0.457840040888818,0.461389188492607,16398303.6202445,0.0,1.0
1988-10-03,32.75,33.0,32.0,32.25,80400,0.464938336096396,0.468487483700186,0.454290893285029,0.457840040888818,5663331.66266177,0.0,1.0
1988-10-04,33.25,33.25,32.75,33.0,51600,0.472036631303975,0.472036631303975,0.464938336096396,0.468487483700186,3634675.54469337,0.0,1.0
1988-10-05,33.0,33.25,32.25,33.25,132000,0.468487483700186,0.472036631303975,0.457840040888818,0.472036631303975,9298007.20735513,0.0,1.0
1988-10-06,32.0,33.0,31.62,32.75,217500,0.454290893285029,0.468487483700186,0.448896188927269,0.464938336096396,15320580.0575738,0.0,1.0
1988-10-07,31.25,31.75,31.0,31.5,91800,0.443643450473661,0.450741745681239,0.440094302869871,0.44719259807745,6466341.37602425,0.0,1.0
1988-10-10,31.13,31.5,31.0,31.0,15100,0.441939859623842,0.44719259807745,0.440094302869871,0.440094302869871,1063635.6729626,0.0,1.0
1988-10-11,31.25,31.5,31.0,31.0,77500,0.443643450473661,0.44719259807745,0.440094302869871,0.440094302869871,5459057.26189411,0.0,1.0
1988-10-12,31.25,31.5,31.0,31.5,68300,0.443643450473661,0.44719259807745,0.440094302869871,0.44719259807745,4811014.33532088,0.0,1.0
1988-10-13,31.5,32.5,31.0,31.0,107900,0.44719259807745,0.461389188492607,0.440094302869871,0.440094302869871,7600416.49752742,0.0,1.0
1988-10-14,31.5,32.25,31.25,32.0,86100,0.44719259807745,0.457840040888818,0.443643450473661,0.454290893285029,6064836.51934301,0.0,1.0
1988-10-17,31.75,32.0,31.5,31.62,75900,0.450741745681239,0.454290893285029,0.44719259807745,0.448896188927269,5346354.14422921,0.0,1.0
1988-10-18,31.75,32.25,31.75,31.75,39200,0.450741745681239,0.457840040888818,0.450741745681239,0.450741745681239,2761226.38279032,0.0,1.0
1988-10-19,31.75,32.5,31.75,32.25,41800,0.450741745681239,0.461389188492607,0.450741745681239,0.457840040888818,2944368.9489958,0.0,1.0
1988-10-20,32.25,32.25,31.75,31.75,20400,0.457840040888818,0.457840040888818,0.450741745681239,0.450741745681239,1436964.75022761,0.0,1.0
1988-10-21,32.5,32.5,32.0,32.25,55800,0.461389188492607,0.461389188492607,0.454290893285029,0.457840040888818,3930521.22856376,0.0,1.0
1988-10-24,32.25,32.5,32.0,32.5,21800,0.457840040888818,0.461389188492607,0.454290893285029,0.461389188492607,1535579.97818441,0.0,1.0
1988-10-25,31.5,32.25,31.5,32.25,61200,0.44719259807745,0.457840040888818,0.44719259807745,0.457840040888818,4310894.25068284,0.0,1.0
1988-10-26,31.25,31.75,31.25,31.62,71900,0.443643450473661,0.450741745681239,0.443643450473661,0.448896188927269,5064596.35006692,0.0,1.0
1988-10-27,31.25,31.25,30.5,31.25,115000,0.443643450473661,0.443643450473661,0.432996007662293,0.443643450473661,8100536.58216546,0.0,1.0
1988-10-28,31.75,31.75,30.75,31.0,37100,0.450741745681239,0.450741745681239,0.436545155266082,0.440094302869871,2613303.54085512,0.0,1.0
1988-10-31,31.75,31.75,31.25,31.75,4900,0.450741745681239,0.450741745681239,0.443643450473661,0.450741745681239,345153.297848789,0.0,1.0
1988-11-01,31.62,31.75,31.25,31.75,71300,0.448896188927269,0.450741745681239,0.443643450473661,0.450741745681239,5022332.68094258,0.0,1.0
1988-11-02,31.0,31.75,30.75,31.75,43500,0.440094302869871,0.450741745681239,0.436545155266082,0.450741745681239,3064116.01151476,0.0,1.0
1988-11-03,30.25,31.0,30.0,31.0,123000,0.429446860058504,0.440094302869871,0.425897712454714,0.440094302869871,8664052.17049001,0.0,1.0
1988-11-04,29.75,30.25,29.5,30.0,97000,0.422348564850925,0.429446860058504,0.418799417247136,0.425897712454714,6832626.50843522,0.0,1.0
1988-11-07,29.0,30.0,28.75,29.75,181600,0.411701122039557,0.425897712454714,0.408151974435768,0.422348564850925,12791803.8549674,0.0,1.0
1988-11-08,28.5,29.0,27.5,29.0,400500,0.404602826831979,0.411701122039557,0.390406236416821,0.411701122039557,28210999.1404979,0.0,1.0
1988-11-09,29.0,29.0,28.25,28.5,82900,0.411701122039557,0.411701122039557,0.401053679228189,0.404602826831979,5839430.28401319,0.0,1.0
1988-11-10,29.5,30.0,28.75,28.75,161100,0.418799417247136,0.425897712454714,0.408151974435768,0.408151974435768,11347795.1598857,0.0,1.0
1988-11-11,29.5,29.75,29.0,29.5,95100,0.418799417247136,0.422348564850925,0.411701122039557,0.418799417247136,6698791.55620813,0.0,1.0
1988-11-14,29.5,29.75,29.0,29.25,54500,0.418799417247136,0.422348564850925,0.411701122039557,0.415250269643346,3838949.94546102,0.0,1.0
1988-11-15,28.75,29.5,28.75,29.0,23500,0.408151974435768,0.418799417247136,0.408151974435768,0.411701122039557,1655327.04070338,0.0,1.0
1988-11-16,27.88,29.25,27.25,28.75,131900,0.395800940774581,0.415250269643346,0.386857088813032,0.408151974435768,9290963.26250109,0.0,1.0
1988-11-17,28.25,28.5,27.75,28.5,38300,0.401053679228189,0.404602826831979,0.393955384020611,0.404602826831979,2697830.8791038,0.0,1.0
1988-11-18,28.0,28.25,27.5,28.25,26400,0.3975045316244,0.401053679228189,0.390406236416821,0.401053679228189,1859601.44147103,0.0,1.0
1988-11-21,27.75,28.0,27.5,28.0,85400,0.393955384020611,0.3975045316244,0.390406236416821,0.3975045316244,6015528.90536461,0.0,1.0
1988-11-22,29.25,29.25,27.75,28.0,113200,0.415250269643346,0.415250269643346,0.393955384020611,0.3975045316244,7973745.57479245,0.0,1.0
1988-11-23,29.0,29.5,28.75,29.25,80500,0.411701122039557,0.418799417247136,0.408151974435768,0.415250269643346,5670375.60751582,0.0,1.0
1988-11-25,29.0,29.25,28.5,28.5,21800,0.411701122039557,0.415250269643346,0.404602826831979,0.404602826831979,1535579.97818441,0.0,1.0
1988-11-28,31.25,31.5,29.0,29.25,402100,0.443643450473661,0.44719259807745,0.411701122039557,0.415250269643346,28323702.2581629,0.0,1.0
1988-11-29,31.0,31.5,30.5,31.25,307500,0.440094302869871,0.44719259807745,0.432996007662293,0.443643450473661,21660130.4262251,0.0,1.0
1988-11-30,31.5,31.5,30.5,31.0,198900,0.44719259807745,0.44719259807745,0.432996007662293,0.440094302869871,14010406.3147192,0.0,1.0
1988-12-01,31.5,31.75,31.25,31.5,176100,0.44719259807745,0.450741745681239,0.443643450473661,0.44719259807745,12404386.8879942,0.0,1.0
1988-12-02,33.0,33.0,31.25,31.5,220600,0.468487483700186,0.468487483700186,0.443643450473661,0.44719259807745,15538942.3480496,0.0,1.0
1988-12-05,33.0,33.25,32.25,33.0,204900,0.468487483700186,0.472036631303975,0.457840040888818,0.468487483700186,14433043.0059626,0.0,1.0
1988-12-06,31.5,32.5,31.25,32.5,315100,0.44719259807745,0.461389188492607,0.443643450473661,0.461389188492607,22195470.2351334,0.0,1.0
1988-12-07,30.75,31.75,30.25,31.5,361100,0.436545155266082,0.450741745681239,0.429446860058504,0.44719259807745,25435684.8679996,0.0,1.0
1988-12-08,31.25,31.25,30.25,30.75,93500,0.443643450473661,0.443643450473661,0.429446860058504,0.436545155266082,6586088.43854322,0.0,1.0
1988-12-09,32.25,32.25,30.75,31.25,158900,0.457840040888818,0.457840040888818,0.436545155266082,0.443643450473661,11192828.3730964,0.0,1.0
1988-12-12,32.0,32.5,31.75,32.0,128800,0.454290893285029,0.461389188492607,0.450741745681239,0.454290893285029,9072600.97202531,0.0,1.0
1988-12-13,32.25,32.25,31.75,32.0,45200,0.457840040888818,0.457840040888818,0.450741745681239,0.454290893285029,3183863.07403373,0.0,1.0
1988-12-14,32.25,32.75,32.0,32.0,42300,0.457840040888818,0.464938336096396,0.454290893285029,0.454290893285029,2979588.67326608,0.0,1.0
1988-12-15,32.75,32.75,32.25,32.5,105900,0.464938336096396,0.464938336096396,0.457840040888818,0.461389188492607,7459537.60044629,0.0,1.0
1988-12-16,33.25,33.75,32.5,32.5,446200,0.472036631303975,0.479134926511554,0.461389188492607,0.461389188492607,31430081.938802,0.0,1.0
1988-12-19,32.88,33.5,31.75,33.5,370600,0.466783892850367,0.475585778907764,0.450741745681239,0.475585778907764,26104859.629135,0.0,1.0
1988-12-20,33.0,33.5,32.75,33.0,139500,0.468487483700186,0.475585778907764,0.464938336096396,0.468487483700186,9826303.0714094,0.0,1.0
1988-12-21,33.0,33.25,32.5,33.25,98800,0.468487483700186,0.472036631303975,0.461389188492607,0.472036631303975,6959417.51580824,0.0,1.0
1988-12-22,33.12,33.25,32.75,33.0,46400,0.470191074550005,0.472036631303975,0.464938336096396,0.468487483700186,3268390.41228241,0.0,1.0
1988-12-23,33.37,33.75,33.0,33.25,106300,0.473740222153794,0.479134926511554,0.468487483700186,0.472036631303975,7487713.37986251,0.0,1.0
1988-12-27,33.0,33.5,32.75,33.5,21300,0.468487483700186,0.475585778907764,0.464938336096396,0.475585778907764,1500360.25391412,0.0,1.0
1988-12-28,32.75,33.0,32.25,33.0,53400,0.464938336096396,0.468487483700186,0.457840040888818,0.468487483700186,3761466.5520664,0.0,1.0
1988-12-29,32.75,33.25,32.5,32.75,35800,0.464938336096396,0.472036631303975,0.461389188492607,0.464938336096396,2521732.25775238,0.0,1.0
1988-12-30,33.75,33.75,32.75,33.25,83500,0.479134926511554,0.479134926511554,0.464938336096396,0.472036631303975,5881693.95313753,0.0,1.0
1989-01-03,32.0,33.75,31.0,33.75,355300,0.454290893285029,0.479134926511554,0.440094302869871,0.479134926511554,25027136.0664642,0.0,1.0
1989-01-04,33.12,33.5,32.0,32.25,242000,0.470191074550005,0.475585778907764,0.454290893285029,0.457840040888818,17046346.5468177,0.0,1.0
1989-01-05,33.5,34.0,33.0,33.12,182200,0.475585778907764,0.482684074115343,0.468487483700186,0.470191074550005,12834067.5240917,0.0,1.0
1989-01-06,33.25,33.75,33.25,33.5,116800,0.472036631303975,0.479134926511554,0.472036631303975,0.475585778907764,8227327.58953849,0.0,1.0
1989-01-09,32.5,33.5,32.25,33.5,187600,0.461389188492607,0.475585778907764,0.457840040888818,0.475585778907764,13214440.5462108,0.0,1.0
1989-01-10,32.88,33.5,32.0,32.5,268600,0.466783892850367,0.475585778907764,0.454290893285029,0.461389188492607,18920035.8779969,0.0,1.0
1989-01-11,33.0,33.0,31.0,31.75,572500,0.468487483700186,0.468487483700186,0.440094302869871,0.450741745681239,40326584.2894759,0.0,1.0
1989-01-12,31.87,33.0,31.87,32.75,292800,0.452445336531058,0.468487483700186,0.452445336531058,0.464938336096396,20624670.5326787,0.0,1.0
1989-01-13,31.87,32.25,31.75,31.75,208000,0.452445336531058,0.457840040888818,0.450741745681239,0.450741745681239,14651405.2964384,0.0,1.0
1989-01-16,32.0,32.5,31.5,32.0,132400,0.454290893285029,0.461389188492607,0.44719259807745,0.454290893285029,9326182.98677136,0.0,1.0
1989-01-17,32.38,32.5,32.0,32.0,221100,0.459685597642788,0.461389188492607,0.454290893285029,0.454290893285029,15574162.0723199,0.0,1.0
1989-01-18,32.75,32.75,32.0,32.25,135400,0.464938336096396,0.464938336096396,0.454290893285029,0.457840040888818,9537501.33239308,0.0,1.0
1989-01-19,34.0,34.25,32.5,32.75,520000,0.482684074115343,0.486233221719132,0.461389188492607,0.464938336096396,36628513.241096,0.0,1.0
1989-01-20,35.5,36.0,33.75,34.0,763200,0.503978959738079,0.511077254945657,0.479134926511554,0.482684074115343,53759387.1261624,0.0,1.0
1989-01-23,35.0,36.25,34.75,35.75,502500,0.4968806645305,0.514626402549446,0.493331516926711,0.507528107341868,35395822.891636,0.0,1.0
1989-01-24,36.75,36.75,34.75,35.0,674800,0.521724697757025,0.521724697757025,0.493331516926711,0.4968806645305,47532539.8751761,0.0,1.0
1989-01-25,37.75,37.75,36.25,37.25,598300,0.535921288172182,0.535921288172182,0.514626402549446,0.528822992964604,42143922.0618226,0.0,1.0
1989-01-26,38.38,38.5,37.38,37.75,393300,0.544865140133731,0.54656873098355,0.530668549718574,0.535921288172182,27703835.1110059,0.0,1.0
1989-01-27,37.0,38.25,37.0,38.25,549100,0.525273845360814,0.543019583379761,0.525273845360814,0.543019583379761,38678301.1936266,0.0,1.0
1989-01-30,37.0,37.0,35.75,37.0,295900,0.525273845360814,0.525273845360814,0.507528107341868,0.525273845360814,20843032.8231544,0.0,1.0
1989-01-31,37.75,37.75,36.75,37.0,365500,0.535921288172182,0.535921288172182,0.521724697757025,0.525273845360814,25745618.4415781,0.0,1.0
1989-02-01,37.75,38.25,37.5,38.0,249400,0.535921288172182,0.543019583379761,0.532372140568393,0.539470435775971,17567598.466018,0.0,1.0
1989-02-02,38.0,38.0,37.5,37.75,125200,0.539470435775971,0.539470435775971,0.532372140568393,0.535921288172182,8819018.95727927,0.0,1.0
1989-02-03,37.25,37.75,36.25,37.25,840000,0.528822992964604,0.535921288172182,0.514626402549446,0.528822992964604,59169136.7740781,0.0,1.0
1989-02-06,37.25,37.25,36.0,36.75,354100,0.528822992964604,0.528822992964604,0.511077254945657,0.521724697757025,24942608.7282155,0.0,1.0
1989-02-07,39.25,39.5,37.0,37.25,629700,0.557216173794918,0.560765321398707,0.525273845360814,0.528822992964604,44355720.7459964,0.0,1.0
1989-02-08,38.25,39.75,38.25,39.25,653700,0.543019583379761,0.564314469002496,0.543019583379761,0.557216173794918,46046267.5109701,0.0,1.0
1989-02-09,39.0,39.25,38.0,38.0,457600,0.553667026191129,0.557216173794918,0.539470435775971,0.539470435775971,32233091.6521645,0.0,1.0
1989-02-10,38.75,38.75,38.0,38.5,202300,0.550117878587339,0.550117878587339,0.539470435775971,0.54656873098355,14249900.4397572,0.0,1.0
1989-02-13,39.0,39.25,38.25,38.25,191200,0.553667026191129,0.557216173794918,0.543019583379761,0.543019583379761,13468022.5609568,0.0,1.0
1989-02-14,36.75,39.5,36.5,39.25,880600,0.521724697757025,0.560765321398707,0.518175550153236,0.557216173794918,62028978.3848253,0.0,1.0
1989-02-15,38.5,38.5,36.25,36.75,432600,0.54656873098355,0.54656873098355,0.514626402549446,0.521724697757025,30472105.4386503,0.0,1.0
1989-02-16,38.5,38.75,38.0,38.75,236300,0.54656873098355,0.550117878587339,0.539470435775971,0.550117878587339,16644841.6901365,0.0,1.0
1989-02-17,38.63,39.0,38.25,38.75,114500,0.548414287737521,0.553667026191129,0.543019583379761,0.550117878587339,8065316.85789517,0.0,1.0
1989-02-21,38.5,39.5,38.5,39.0,122900,0.54656873098355,0.560765321398707,0.54656873098355,0.553667026191129,8657008.22563596,0.0,1.0
1989-02-22,37.5,38.75,37.5,38.25,178800,0.532372140568393,0.550117878587339,0.532372140568393,0.543019583379761,12594573.3990538,0.0,1.0
1989-02-23,37.5,37.5,37.0,37.25,201600,0.532372140568393,0.532372140568393,0.525273845360814,0.528822992964604,14200592.8257788,0.0,1.0
1989-02-24,37.25,37.75,36.75,37.75,163300,0.528822992964604,0.535921288172182,0.521724697757025,0.535921288172182,11502761.9466749,0.0,1.0
1989-02-27,37.5,37.75,36.5,36.75,114400,0.532372140568393,0.535921288172182,0.518175550153236,0.521724697757025,8058272.91304112,0.0,1.0
1989-02-28,37.75,38.25,37.5,37.75,97200,0.535921288172182,0.543019583379761,0.532372140568393,0.535921288172182,6846714.39814333,0.0,1.0
1989-03-01,37.25,38.0,36.88,37.5,236900,0.528822992964604,0.539470435775971,0.523570254510995,0.532372140568393,16687105.3592608,0.0,1.0
1989-03-02,37.5,38.0,37.0,37.0,208700,0.532372140568393,0.539470435775971,0.525273845360814,0.525273845360814,14700712.9104168,0.0,1.0
1989-03-03,38.0,38.0,37.5,38.0,55300,0.539470435775971,0.539470435775971,0.532372140568393,0.539470435775971,3895301.50429348,0.0,1.0
1989-03-06,38.75,39.0,38.0,38.0,191400,0.550117878587339,0.553667026191129,0.539470435775971,0.539470435775971,13482110.450665,0.0,1.0
1989-03-07,39.0,39.25,38.5,38.5,116200,0.553667026191129,0.557216173794918,0.54656873098355,0.54656873098355,8185063.92041414,0.0,1.0
1989-03-08,40.75,41.0,38.75,39.0,575400,0.578511059417654,0.582060207021443,0.550117878587339,0.553667026191129,40530858.6902435,0.0,1.0
1989-03-09,41.88,42.5,40.5,40.75,559000,0.594553206586781,0.603355092644179,0.574961911813864,0.578511059417654,39375651.7341782,0.0,1.0
1989-03-10,41.5,41.75,41.25,41.75,244300,0.589158502229021,0.592707649832811,0.585609354625232,0.592707649832811,17208357.2784611,0.0,1.0
1989-03-13,41.0,41.5,40.75,41.25,166800,0.582060207021443,0.589158502229021,0.578511059417654,0.585609354625232,11749300.0165669,0.0,1.0
1989-03-14,40.5,41.0,40.25,40.75,136600,0.574961911813864,0.582060207021443,0.571412764210075,0.578511059417654,9622028.67064176,0.0,1.0
1989-03-15,40.5,41.5,40.5,41.0,241300,0.574961911813864,0.589158502229021,0.574961911813864,0.582060207021443,16997038.9328394,0.0,1.0
1989-03-16,42.25,42.37,40.25,40.75,269100,0.599805945040389,0.601509535890208,0.571412764210075,0.578511059417654,18955255.6022672,0.0,1.0
1989-03-17,41.75,42.25,41.0,41.5,268300,0.592707649832811,0.599805945040389,0.582060207021443,0.589158502229021,18898904.0434347,0.0,1.0
1989-03-20,41.75,42.25,41.0,41.5,178800,0.592707649832811,0.599805945040389,0.582060207021443,0.589158502229021,12594573.3990538,0.0,1.0
1989-03-21,42.0,42.25,41.25,41.75,225500,0.5962567974366,0.599805945040389,0.585609354625232,0.592707649832811,15884095.6458984,0.0,1.0
1989-03-22,42.5,43.0,42.0,42.0,252600,0.603355092644179,0.610453387851757,0.5962567974366,0.5962567974366,17793004.7013478,0.0,1.0
1989-03-23,44.25,44.25,42.75,42.75,365500,0.628199125870704,0.628199125870704,0.606904240247968,0.606904240247968,25745618.441578,0.0,1.0
1989-03-27,40.0,40.5,39.5,40.25,1116300,0.567863616606286,0.574961911813864,0.560765321398707,0.571412764210075,78631556.4058374,0.0,1.0
1989-03-28,40.25,40.75,40.0,40.0,340700,0.571412764210075,0.578511059417654,0.567863616606286,0.567863616606286,23998720.1177719,0.0,1.0
1989-03-29,40.0,40.5,40.0,40.25,95500,0.567863616606286,0.574961911813864,0.567863616606286,0.571412764210075,6726967.33562436,0.0,1.0
1989-03-30,42.12,43.0,40.0,40.0,429100,0.597960388286419,0.610453387851757,0.567863616606286,0.567863616606286,30225567.3687583,0.0,1.0
1989-03-31,41.0,43.0,40.75,42.5,233600,0.582060207021443,0.610453387851757,0.578511059417654,0.603355092644179,16454655.179077,0.0,1.0
1989-04-03,42.0,42.0,40.5,41.25,179700,0.5962567974366,0.5962567974366,0.574961911813864,0.585609354625232,12657968.9027403,0.0,1.0
1989-04-04,43.0,43.25,41.25,41.5,193700,0.610453387851757,0.614002535455547,0.585609354625232,0.589158502229021,13644121.1823083,0.0,1.0
1989-04-05,43.25,43.25,42.5,43.0,80900,0.614002535455547,0.614002535455547,0.603355092644179,0.610453387851757,5698551.38693205,0.0,1.0
1989-04-06,43.0,43.25,42.5,43.0,90700,0.610453387851757,0.614002535455547,0.603355092644179,0.610453387851757,6388857.98262963,0.0,1.0
1989-04-07,42.5,43.25,42.5,43.25,121600,0.603355092644179,0.614002535455547,0.603355092644179,0.614002535455547,8565436.94253321,0.0,1.0
1989-04-10,40.75,42.0,40.0,42.0,329000,0.578511059417654,0.5962567974366,0.567863616606286,0.5962567974366,23174578.5698473,0.0,1.0
1989-04-11,39.88,40.25,39.5,40.0,482600,0.566160025756467,0.571412764210075,0.560765321398707,0.567863616606286,33994077.8656787,0.0,1.0
1989-04-12,39.75,40.25,39.37,40.25,296300,0.564314469002496,0.571412764210075,0.558919764644737,0.571412764210075,20871208.6025707,0.0,1.0
1989-04-13,39.12,40.25,39.0,39.75,286500,0.555370617040947,0.571412764210075,0.553667026191129,0.564314469002496,20180902.0068731,0.0,1.0
1989-04-14,40.25,40.25,39.5,39.5,148400,0.571412764210075,0.571412764210075,0.560765321398707,0.560765321398707,10453214.1634205,0.0,1.0
1989-04-17,40.75,40.75,40.0,40.25,60500,0.578511059417654,0.578511059417654,0.567863616606286,0.571412764210075,4261586.63670444,0.0,1.0
1989-04-18,38.75,41.0,38.5,40.75,167100,0.550117878587339,0.582060207021443,0.54656873098355,0.578511059417654,11770431.8511291,0.0,1.0
1989-04-19,39.0,39.0,37.0,38.75,432900,0.553667026191129,0.553667026191129,0.525273845360814,0.550117878587339,30493237.2732124,0.0,1.0
1989-04-20,40.0,40.25,38.5,38.5,204800,0.567863616606286,0.571412764210075,0.54656873098355,0.54656873098355,14425999.0611086,0.0,1.0
1989-04-21,39.25,40.25,38.75,40.0,211700,0.557216173794918,0.571412764210075,0.550117878587339,0.567863616606286,14912031.2560385,0.0,1.0
1989-04-24,38.75,39.25,38.75,39.0,79300,0.550117878587339,0.557216173794918,0.550117878587339,0.553667026191129,5585848.26926714,0.0,1.0
1989-04-25,38.75,39.75,38.75,39.25,221000,0.550117878587339,0.564314469002496,0.550117878587339,0.557216173794918,15567118.1274658,0.0,1.0
1989-04-26,39.0,39.25,38.5,39.0,118200,0.553667026191129,0.557216173794918,0.54656873098355,0.553667026191129,8325942.81749528,0.0,1.0
1989-04-27,39.5,39.75,39.0,39.25,42800,0.560765321398707,0.564314469002496,0.553667026191129,0.557216173794918,3014808.39753636,0.0,1.0
1989-04-28,40.0,40.25,39.25,39.75,104700,0.567863616606286,0.571412764210075,0.557216173794918,0.564314469002496,7375010.26219759,0.0,1.0
1989-05-01,40.25,40.75,39.75,40.25,108700,0.571412764210075,0.578511059417654,0.564314469002496,0.571412764210075,7656768.05635988,0.0,1.0
1989-05-02,40.13,40.25,40.0,40.0,107700,0.569709173360256,0.571412764210075,0.567863616606286,0.567863616606286,7586328.60781931,0.0,1.0
1989-05-03,39.62,40.25,39.5,40.25,65400,0.562468912248526,0.571412764210075,0.560765321398707,0.571412764210075,4606739.93455323,0.0,1.0
1989-05-04,40.0,40.0,39.5,39.5,64800,0.567863616606286,0.567863616606286,0.560765321398707,0.560765321398707,4564476.26542888,0.0,1.0
1989-05-05,39.0,40.25,39.0,40.0,173400,0.553667026191129,0.571412764210075,0.553667026191129,0.567863616606286,12214200.3769347,0.0,1.0
1989-05-08,37.62,39.25,37.5,39.25,208400,0.534075731418212,0.557216173794918,0.532372140568393,0.557216173794918,14679581.0758546,0.0,1.0
1989-05-09,36.25,37.25,36.25,36.75,632000,0.514626402549446,0.528822992964604,0.514626402549446,0.521724697757025,44517731.4776398,0.0,1.0
1989-05-10,37.0,37.0,35.75,36.75,288700,0.525273845360814,0.525273845360814,0.507528107341868,0.521724697757025,20335868.7936624,0.0,1.0
1989-05-11,40.0,40.5,37.5,37.75,630600,0.567863616606286,0.574961911813864,0.532372140568393,0.535921288172182,44419116.2496829,0.0,1.0
1989-05-12,40.0,41.25,39.5,40.5,311000,0.567863616606286,0.585609354625232,0.560765321398707,0.574961911813864,21906668.496117,0.0,1.0
1989-05-15,39.5,40.5,39.5,40.0,325300,0.560765321398707,0.574961911813864,0.560765321398707,0.567863616606286,22913952.6102472,0.0,1.0
1989-05-16,39.12,39.75,39.0,39.75,141400,0.555370617040947,0.564314469002496,0.553667026191129,0.564314469002496,9960138.0236365,0.0,1.0
1989-05-17,38.5,39.5,36.5,39.5,568500,0.54656873098355,0.560765321398707,0.518175550153236,0.560765321398707,40044826.4953136,0.0,1.0
1989-05-18,38.5,39.5,38.5,38.75,394400,0.54656873098355,0.560765321398707,0.54656873098355,0.550117878587339,27781318.5044005,0.0,1.0
1989-05-19,38.25,39.0,38.25,38.75,216800,0.543019583379761,0.553667026191129,0.543019583379761,0.550117878587339,15271272.4435954,0.0,1.0
1989-05-22,37.13,38.75,37.0,38.75,295500,0.527119402114785,0.550117878587339,0.525273845360814,0.550117878587339,20814857.0437382,0.0,1.0
1989-05-23,37.0,37.25,36.5,37.0,285500,0.525273845360814,0.528822992964604,0.518175550153236,0.525273845360814,20110462.5583325,0.0,1.0
1989-05-24,39.5,39.5,36.75,37.0,274500,0.560765321398707,0.560765321398707,0.521724697757025,0.525273845360814,19335628.6243863,0.0,1.0
1989-05-25,39.0,40.25,38.75,39.75,147400,0.553667026191129,0.571412764210075,0.550117878587339,0.564314469002496,10382774.7148799,0.0,1.0
1989-05-26,38.75,39.0,38.5,38.75,154900,0.550117878587339,0.553667026191129,0.54656873098355,0.550117878587339,10911070.5789342,0.0,1.0
1989-05-30,38.5,39.25,38.25,38.75,88300,0.54656873098355,0.557216173794918,0.543019583379761,0.550117878587339,6219803.30613226,0.0,1.0
1989-05-31,40.13,40.25,38.25,39.0,462200,0.569709173360256,0.571412764210075,0.543019583379761,0.553667026191129,32557113.1154511,0.0,1.0
1989-06-01,41.0,42.25,40.25,40.75,1131000,0.582060207021443,0.599805945040389,0.571412764210075,0.578511059417654,79667016.2993838,0.0,1.0
1989-06-02,44.75,45.25,40.87,41.75,2045600,0.635297421078282,0.642395716285861,0.580214650267472,0.592707649832811,144090935.934588,0.0,1.0
1989-06-05,46.5,48.0,44.75,44.75,1237600,0.660141454304807,0.681436339927543,0.635297421078282,0.635297421078282,87175861.5138085,0.0,1.0
1989-06-06,46.5,47.75,45.0,46.5,718500,0.660141454304807,0.677887192323754,0.638846568682071,0.660141454304807,50610743.776399,0.0,1.0
1989-06-07,44.75,47.5,43.75,46.75,743500,0.635297421078282,0.674338044719964,0.621100830663125,0.663690601908597,52371729.9899132,0.0,1.0
1989-06-08,46.5,47.0,44.75,44.75,896800,0.660141454304807,0.667239749512386,0.635297421078282,0.635297421078282,63170097.4511825,0.0,1.0
1989-06-09,45.75,46.5,45.25,46.5,338200,0.649494011493439,0.660141454304807,0.642395716285861,0.660141454304807,23822621.4964205,0.0,1.0
1989-06-12,46.25,46.75,45.25,45.5,295500,0.656592306701018,0.663690601908597,0.642395716285861,0.64594486388965,20814857.0437382,0.0,1.0
1989-06-13,46.38,46.5,45.5,46.25,254200,0.658437863454988,0.660141454304807,0.64594486388965,0.656592306701018,17905707.8190127,0.0,1.0
1989-06-14,45.5,46.5,45.5,46.25,245200,0.64594486388965,0.660141454304807,0.64594486388965,0.656592306701018,17271752.7821476,0.0,1.0
1989-06-15,43.75,46.0,43.5,46.0,348500,0.621100830663125,0.653043159097229,0.617551683059336,0.653043159097229,24548147.8163884,0.0,1.0
1989-06-16,44.75,44.75,43.25,43.5,227000,0.635297421078282,0.635297421078282,0.614002535455547,0.617551683059336,15989754.8187092,0.0,1.0
1989-06-19,43.75,44.75,43.5,44.75,177600,0.621100830663125,0.635297421078282,0.617551683059336,0.635297421078282,12510046.0608051,0.0,1.0
1989-06-20,43.13,44.25,43.0,44.0,227200,0.612298944605728,0.628199125870704,0.610453387851757,0.624649978266914,16003842.7084173,0.0,1.0
1989-06-21,43.0,43.75,43.0,43.0,253200,0.610453387851757,0.621100830663125,0.610453387851757,0.610453387851757,17835268.3704721,0.0,1.0
1989-06-22,43.5,43.75,42.75,43.0,357600,0.617551683059336,0.621100830663125,0.606904240247968,0.610453387851757,25189146.7981075,0.0,1.0
1989-06-23,45.25,45.5,44.5,45.0,536600,0.642395716285861,0.64594486388965,0.631748273474493,0.638846568682071,37797808.0868694,0.0,1.0
1989-06-26,44.0,45.5,43.25,45.25,331800,0.624649978266914,0.64594486388965,0.614002535455547,0.642395716285861,23371809.0257609,0.0,1.0
1989-06-27,44.5,45.5,44.25,44.25,261400,0.631748273474493,0.64594486388965,0.628199125870704,0.628199125870704,18412871.8485048,0.0,1.0
1989-06-28,45.0,45.25,44.0,44.5,182700,0.638846568682071,0.642395716285861,0.624649978266914,0.631748273474493,12869287.248362,0.0,1.0
1989-06-29,43.75,45.0,43.75,45.0,180900,0.621100830663125,0.638846568682071,0.621100830663125,0.638846568682071,12742496.240989,0.0,1.0
1989-06-30,43.25,44.0,42.5,43.75,262400,0.614002535455547,0.624649978266914,0.603355092644179,0.621100830663125,18483311.2970454,0.0,1.0
1989-07-03,43.25,43.75,43.0,43.25,74300,0.614002535455547,0.621100830663125,0.610453387851757,0.614002535455547,5233651.02656429,0.0,1.0
1989-07-05,44.25,44.75,43.25,43.5,170600,0.628199125870704,0.635297421078282,0.614002535455547,0.617551683059336,12016969.9210211,0.0,1.0
1989-07-06,44.0,44.75,43.75,44.25,171000,0.624649978266914,0.635297421078282,0.621100830663125,0.628199125870704,12045145.7004373,0.0,1.0
1989-07-07,45.37,45.5,43.75,44.0,319900,0.64409930713568,0.64594486388965,0.621100830663125,0.624649978266914,22533579.5881281,0.0,1.0
1989-07-10,46.0,46.0,44.5,45.25,323300,0.653043159097229,0.653043159097229,0.631748273474493,0.642395716285861,22773073.713166,0.0,1.0
1989-07-11,46.0,47.0,45.75,46.0,336700,0.653043159097229,0.667239749512386,0.649494011493439,0.653043159097229,23716962.3236096,0.0,1.0
1989-07-12,46.0,46.0,45.0,46.0,186200,0.653043159097229,0.653043159097229,0.638846568682071,0.653043159097229,13115825.318254,0.0,1.0
1989-07-13,46.0,46.0,45.0,45.75,222400,0.653043159097229,0.653043159097229,0.638846568682071,0.649494011493439,15665733.3554226,0.0,1.0
1989-07-14,46.25,46.5,45.5,45.5,291600,0.656592306701018,0.660141454304807,0.64594486388965,0.64594486388965,20540143.19443,0.0,1.0
1989-07-17,45.5,46.5,45.5,46.0,163200,0.64594486388965,0.660141454304807,0.64594486388965,0.653043159097229,11495718.0018209,0.0,1.0
1989-07-18,46.0,46.25,45.5,46.0,187600,0.653043159097229,0.656592306701018,0.64594486388965,0.653043159097229,13214440.5462108,0.0,1.0
1989-07-19,45.25,45.75,45.0,45.5,190300,0.642395716285861,0.649494011493439,0.638846568682071,0.64594486388965,13404627.0572703,0.0,1.0
1989-07-20,44.75,45.25,44.75,45.0,190000,0.635297421078282,0.642395716285861,0.635297421078282,0.638846568682071,13383495.2227082,0.0,1.0
1989-07-21,45.0,45.0,44.5,44.75,80500,0.638846568682071,0.638846568682071,0.631748273474493,0.635297421078282,5670375.60751583,0.0,1.0
1989-07-24,44.25,45.0,44.0,44.5,193600,0.628199125870704,0.638846568682071,0.624649978266914,0.631748273474493,13637077.2374542,0.0,1.0
1989-07-25,44.25,45.0,44.0,44.0,230400,0.628199125870704,0.638846568682071,0.624649978266914,0.624649978266914,16229248.9437471,0.0,1.0
1989-07-26,44.25,44.25,43.5,44.0,124200,0.628199125870704,0.628199125870704,0.617551683059336,0.624649978266914,8748579.50873869,0.0,1.0
1989-07-27,44.0,44.75,44.0,44.5,156100,0.624649978266914,0.635297421078282,0.624649978266914,0.631748273474493,10995597.9171829,0.0,1.0
1989-07-28,44.0,44.5,43.0,44.25,158500,0.624649978266914,0.631748273474493,0.610453387851757,0.628199125870704,11164652.5936802,0.0,1.0
1989-07-31,43.5,43.75,42.75,43.5,165200,0.617551683059336,0.621100830663125,0.606904240247968,0.617551683059336,11636596.898902,0.0,1.0
1989-08-01,43.25,44.5,43.25,43.5,154000,0.614002535455547,0.631748273474493,0.614002535455547,0.617551683059336,10847675.0752477,0.0,1.0
1989-08-02,43.13,43.75,42.75,43.75,223500,0.612298944605728,0.621100830663125,0.606904240247968,0.621100830663125,15743216.7488172,0.0,1.0
1989-08-03,42.75,43.25,42.5,43.0,99200,0.606904240247968,0.614002535455547,0.603355092644179,0.610453387851757,6987593.29522447,0.0,1.0
1989-08-04,42.0,42.75,42.0,42.5,226500,0.5962567974366,0.606904240247968,0.5962567974366,0.603355092644179,15954535.0944389,0.0,1.0
1989-08-07,42.0,42.75,41.75,42.0,324800,0.5962567974366,0.606904240247968,0.592707649832811,0.5962567974366,22878732.8859769,0.0,1.0
1989-08-08,41.0,42.0,40.5,42.0,576000,0.582060207021443,0.5962567974366,0.574961911813864,0.5962567974366,40573122.3593679,0.0,1.0
1989-08-09,40.0,41.0,39.75,40.75,354500,0.567863616606286,0.582060207021443,0.564314469002496,0.578511059417654,24970784.5076318,0.0,1.0
1989-08-10,38.88,40.0,38.5,40.0,432500,0.55196343534131,0.567863616606286,0.54656873098355,0.567863616606286,30465061.4937962,0.0,1.0
1989-08-11,39.5,39.5,38.75,39.0,212400,0.560765321398707,0.560765321398707,0.550117878587339,0.553667026191129,14961338.8700169,0.0,1.0
1989-08-14,40.0,40.75,39.0,39.5,350900,0.567863616606286,0.578511059417654,0.553667026191129,0.560765321398707,24717202.4928857,0.0,1.0
1989-08-15,40.0,40.5,39.75,40.25,113900,0.567863616606286,0.574961911813864,0.564314469002496,0.571412764210075,8023053.18877083,0.0,1.0
1989-08-16,39.25,40.25,39.25,40.0,126900,0.557216173794918,0.571412764210075,0.557216173794918,0.567863616606286,8938766.01979824,0.0,1.0
1989-08-17,38.5,39.5,37.5,39.5,390600,0.54656873098355,0.560765321398707,0.532372140568393,0.560765321398707,27513648.5999463,0.0,1.0
1989-08-18,39.0,39.25,38.0,38.5,130500,0.553667026191129,0.557216173794918,0.539470435775971,0.54656873098355,9192348.03454428,0.0,1.0
1989-08-21,38.25,39.5,38.25,39.0,87300,0.543019583379761,0.560765321398707,0.543019583379761,0.553667026191129,6149363.85759169,0.0,1.0
1989-08-22,38.5,38.5,38.0,38.5,75200,0.54656873098355,0.54656873098355,0.539470435775971,0.54656873098355,5297046.53025081,0.0,1.0
1989-08-23,39.5,39.5,38.5,38.5,67600,0.560765321398707,0.560765321398707,0.54656873098355,0.54656873098355,4761706.72134248,0.0,1.0
1989-08-24,40.0,40.25,39.5,39.75,202500,0.567863616606286,0.571412764210075,0.560765321398707,0.564314469002496,14263988.3294653,0.0,1.0
1989-08-25,40.25,40.25,39.75,40.25,71900,0.571412764210075,0.571412764210075,0.564314469002496,0.571412764210075,5064596.35006693,0.0,1.0
1989-08-28,39.75,40.0,39.5,39.75,77100,0.564314469002496,0.567863616606286,0.560765321398707,0.564314469002496,5430881.48247789,0.0,1.0
1989-08-29,39.0,39.75,38.5,39.5,135400,0.553667026191129,0.564314469002496,0.54656873098355,0.560765321398707,9537501.33239307,0.0,1.0
1989-08-30,38.88,39.5,38.88,39.0,267100,0.55196343534131,0.560765321398707,0.55196343534131,0.553667026191129,18814376.705186,0.0,1.0
1989-08-31,39.0,39.5,39.0,39.25,127500,0.553667026191129,0.560765321398707,0.553667026191129,0.557216173794918,8981029.68892257,0.0,1.0
1989-09-01,39.62,40.0,39.0,39.5,108900,0.562468912248526,0.567863616606286,0.553667026191129,0.560765321398707,7670855.94606799,0.0,1.0
1989-09-05,41.25,41.75,40.0,40.25,324300,0.585609354625232,0.592707649832811,0.567863616606286,0.571412764210075,22843513.1617066,0.0,1.0
1989-09-06,41.25,41.5,40.75,41.5,180100,0.585609354625232,0.589158502229021,0.578511059417654,0.589158502229021,12686144.6821565,0.0,1.0
1989-09-07,41.5,42.0,41.0,41.5,126400,0.589158502229021,0.5962567974366,0.582060207021443,0.589158502229021,8903546.29552796,0.0,1.0
1989-09-08,42.75,42.75,41.25,41.25,390500,0.606904240247968,0.606904240247968,0.585609354625232,0.585609354625232,27506604.6550923,0.0,1.0
1989-09-11,43.0,43.25,42.0,42.25,216700,0.610453387851757,0.614002535455547,0.5962567974366,0.599805945040389,15264228.4987414,0.0,1.0
1989-09-12,42.5,43.25,42.5,43.25,139800,0.603355092644179,0.614002535455547,0.603355092644179,0.614002535455547,9847434.90597157,0.0,1.0
1989-09-13,40.75,43.0,40.62,42.5,322400,0.578511059417654,0.610453387851757,0.576665502663683,0.603355092644179,22709678.2094795,0.0,1.0
1989-09-14,40.5,41.75,39.62,40.75,442100,0.574961911813864,0.592707649832811,0.562468912248526,0.578511059417654,31141280.1997857,0.0,1.0
1989-09-15,40.75,41.0,40.0,40.5,155900,0.578511059417654,0.582060207021443,0.567863616606286,0.574961911813864,10981510.0274747,0.0,1.0
1989-09-18,43.0,43.25,40.75,41.0,269400,0.610453387851757,0.614002535455547,0.578511059417654,0.582060207021443,18976387.4368294,0.0,1.0
1989-09-19,42.25,43.5,42.25,43.25,230900,0.599805945040389,0.617551683059336,0.599805945040389,0.614002535455547,16264468.6680174,0.0,1.0
1989-09-20,43.0,43.25,41.75,42.25,134600,0.610453387851757,0.614002535455547,0.592707649832811,0.599805945040389,9481149.77356062,0.0,1.0
1989-09-21,43.0,43.5,42.75,43.5,182400,0.610453387851757,0.617551683059336,0.606904240247968,0.617551683059336,12848155.4137998,0.0,1.0
1989-09-22,43.0,43.5,42.12,42.75,151000,0.610453387851757,0.617551683059336,0.597960388286419,0.606904240247968,10636356.729626,0.0,1.0
1989-09-25,44.0,44.25,43.25,43.75,218900,0.624649978266914,0.628199125870704,0.614002535455547,0.621100830663125,15419195.2855306,0.0,1.0
1989-09-26,43.0,44.25,43.0,44.25,145400,0.610453387851757,0.628199125870704,0.610453387851757,0.628199125870704,10241895.8177988,0.0,1.0
1989-09-27,42.25,42.75,42.0,42.5,122400,0.599805945040389,0.606904240247968,0.5962567974366,0.603355092644179,8621788.50136568,0.0,1.0
1989-09-28,42.25,42.75,42.0,42.25,58600,0.599805945040389,0.606904240247968,0.5962567974366,0.599805945040389,4127751.68447736,0.0,1.0
1989-09-29,42.0,42.5,42.0,42.5,130500,0.5962567974366,0.603355092644179,0.5962567974366,0.603355092644179,9192348.03454429,0.0,1.0
1989-10-02,42.5,42.5,41.75,42.0,100900,0.603355092644179,0.603355092644179,0.592707649832811,0.5962567974366,7107340.35774343,0.0,1.0
1989-10-03,44.0,44.0,42.25,42.5,226100,0.624649978266914,0.624649978266914,0.599805945040389,0.603355092644179,15926359.3150227,0.0,1.0
1989-10-04,45.25,45.5,43.75,43.75,530100,0.642395716285861,0.64594486388965,0.621100830663125,0.621100830663125,37339951.6713557,0.0,1.0
1989-10-05,46.0,46.25,44.63,45.0,403600,0.653043159097229,0.656592306701018,0.633593830228463,0.638846568682071,28429361.4309737,0.0,1.0
1989-10-06,46.62,46.75,45.75,45.75,363500,0.661845045154626,0.663690601908597,0.649494011493439,0.649494011493439,25604739.5444969,0.0,1.0
1989-10-09,46.75,46.75,45.75,46.75,86500,0.663690601908597,0.663690601908597,0.649494011493439,0.663690601908597,6093012.29875923,0.0,1.0
1989-10-10,47.75,47.75,46.75,46.75,331900,0.677887192323754,0.677887192323754,0.663690601908597,0.663690601908597,23378852.9706149,0.0,1.0
1989-10-11,49.75,50.25,47.5,48.0,649600,0.706280373154068,0.713378668361646,0.674338044719964,0.681436339927543,45757465.7719538,0.0,1.0
1989-10-12,50.5,52.0,50.0,50.25,778400,0.716927815965436,0.738222701588171,0.709829520757857,0.713378668361646,54830066.7439791,0.0,1.0
1989-10-13,46.75,50.5,46.75,50.0,584300,0.663690601908597,0.716927815965436,0.663690601908597,0.709829520757857,41157769.7822546,0.0,1.0
1989-10-16,48.75,48.75,44.0,45.0,770800,0.692083782738911,0.692083782738911,0.624649978266914,0.638846568682071,54294726.9350707,0.0,1.0
1989-10-17,49.25,49.5,47.5,48.37,697300,0.699182077946489,0.702731225550279,0.674338044719964,0.686689078381151,49117427.4673389,0.0,1.0
1989-10-18,50.75,52.5,48.75,49.75,613300,0.720476963569225,0.74532099679575,0.692083782738911,0.706280373154068,43200513.7899311,0.0,1.0
1989-10-19,52.75,53.0,51.0,51.25,635700,0.748870144399539,0.752419292003329,0.724026111173014,0.727575258776804,44778357.4372399,0.0,1.0
1989-10-20,52.5,53.25,52.0,52.75,479300,0.74532099679575,0.755968439607118,0.738222701588171,0.748870144399539,33761627.6854948,0.0,1.0
1989-10-23,54.75,56.5,52.75,53.75,794500,0.777263325229854,0.802107358456379,0.748870144399539,0.763066734814696,55964141.8654822,0.0,1.0
1989-10-24,54.5,54.75,52.25,54.25,634400,0.773714177626064,0.777263325229854,0.741771849191961,0.770165030022275,44686786.1541371,0.0,1.0
1989-10-25,56.0,56.75,54.5,54.5,746700,0.7950090632488,0.805656506060168,0.773714177626064,0.773714177626064,52597136.225243,0.0,1.0
1989-10-26,56.0,58.5,55.25,56.25,665800,0.7950090632488,0.830500539286693,0.784361620437432,0.798558210852589,46898584.838311,0.0,1.0
1989-10-27,54.0,57.0,52.5,55.5,556500,0.766615882418486,0.809205653663957,0.74532099679575,0.787910768041222,39199553.1128268,0.0,1.0
1989-10-30,55.75,55.75,54.5,54.62,308500,0.791459915645011,0.791459915645011,0.773714177626064,0.775417768475883,21730569.8747656,0.0,1.0
1989-10-31,57.5,58.5,56.25,56.25,553300,0.816303948871536,0.830500539286693,0.798558210852589,0.798558210852589,38974146.877497,0.0,1.0
1989-11-01,57.0,58.5,56.5,57.75,357300,0.809205653663957,0.830500539286693,0.802107358456379,0.819853096475325,25168014.9635454,0.0,1.0
1989-11-02,56.5,57.25,55.75,57.12,290400,0.802107358456379,0.812754801267746,0.791459915645011,0.810909244513776,20455615.8561813,0.0,1.0
1989-11-03,57.0,57.0,56.0,56.25,178500,0.809205653663957,0.809205653663957,0.7950090632488,0.798558210852589,12573441.5644916,0.0,1.0
1989-11-06,56.25,57.0,55.75,57.0,189000,0.798558210852589,0.809205653663957,0.791459915645011,0.809205653663957,13313055.7741676,0.0,1.0
1989-11-07,57.5,57.75,55.25,56.5,314700,0.816303948871536,0.819853096475325,0.784361620437432,0.802107358456379,22167294.4557171,0.0,1.0
1989-11-08,58.5,59.0,57.5,57.75,370700,0.830500539286693,0.837598834494272,0.816303948871536,0.819853096475325,26111903.573989,0.0,1.0
1989-11-09,58.75,59.0,58.25,58.5,265300,0.834049686890482,0.837598834494272,0.826951391682904,0.830500539286693,18687585.697813,0.0,1.0
1989-11-10,58.75,59.5,58.5,58.5,210100,0.834049686890482,0.84469712970185,0.830500539286693,0.830500539286693,14799328.1383736,0.0,1.0
1989-11-13,58.38,59.0,57.5,58.75,340900,0.828796948436874,0.837598834494272,0.816303948871536,0.834049686890482,24012808.0074801,0.0,1.0
1989-11-14,57.5,58.5,56.75,58.25,222500,0.816303948871536,0.830500539286693,0.805656506060168,0.826951391682904,15672777.3002767,0.0,1.0
1989-11-15,59.0,59.25,57.25,57.25,346400,0.837598834494272,0.841147982098061,0.812754801267746,0.812754801267746,24400224.9744532,0.0,1.0
1989-11-16,60.0,60.25,58.5,59.25,403000,0.851795424909429,0.855344572513218,0.830500539286693,0.841147982098061,28387097.7618494,0.0,1.0
1989-11-17,59.75,60.0,59.0,59.5,247500,0.848246277305639,0.851795424909429,0.837598834494272,0.84469712970185,17433763.5137909,0.0,1.0
1989-11-20,57.75,60.0,57.25,60.0,402100,0.819853096475325,0.851795424909429,0.812754801267746,0.851795424909429,28323702.2581629,0.0,1.0
1989-11-21,57.37,57.75,56.0,57.25,400500,0.814458392117565,0.819853096475325,0.7950090632488,0.812754801267746,28210999.140498,0.0,1.0
1989-11-22,57.75,58.0,57.25,57.75,108200,0.819853096475325,0.823402244079114,0.812754801267746,0.819853096475325,7621548.33208959,0.0,1.0
1989-11-24,58.5,58.5,57.75,58.0,85800,0.830500539286693,0.830500539286693,0.819853096475325,0.823402244079114,6043704.68478084,0.0,1.0
1989-11-27,58.25,58.62,58.25,58.38,133800,0.826951391682904,0.832204130136512,0.826951391682904,0.828796948436874,9424798.21472816,0.0,1.0
1989-11-28,58.62,59.0,58.25,58.25,98600,0.832204130136512,0.837598834494272,0.826951391682904,0.826951391682904,6945329.62610012,0.0,1.0
1989-11-29,57.25,58.75,57.0,58.5,230200,0.812754801267746,0.834049686890482,0.809205653663957,0.830500539286693,16215161.054039,0.0,1.0
1989-11-30,56.0,57.25,56.0,57.0,172600,0.7950090632488,0.812754801267746,0.7950090632488,0.809205653663957,12157848.8181022,0.0,1.0
1989-12-01,54.62,56.25,53.75,55.75,540900,0.775417768475883,0.798558210852589,0.763066734814696,0.791459915645011,38100697.7155939,0.0,1.0
1989-12-04,56.5,56.75,54.25,54.25,469800,0.802107358456379,0.805656506060168,0.770165030022275,0.770165030022275,33092452.9243594,0.0,1.0
1989-12-05,57.5,58.0,56.5,56.75,317600,0.816303948871536,0.823402244079114,0.802107358456379,0.805656506060168,22371568.8564848,0.0,1.0
1989-12-06,58.0,58.5,57.5,57.5,333300,0.823402244079114,0.830500539286693,0.816303948871536,0.816303948871536,23477468.1985717,0.0,1.0
1989-12-07,59.5,59.75,58.25,58.25,346300,0.84469712970185,0.848246277305639,0.826951391682904,0.826951391682904,24393181.0295991,0.0,1.0
1989-12-08,57.75,60.25,57.75,59.5,524900,0.819853096475325,0.855344572513218,0.819853096475325,0.84469712970185,36973666.5389448,0.0,1.0
1989-12-11,57.0,57.88,57.0,57.5,159300,0.809205653663957,0.821698653229295,0.809205653663957,0.816303948871536,11221004.1525127,0.0,1.0
1989-12-12,57.5,58.0,54.5,56.0,983100,0.816303948871536,0.823402244079114,0.773714177626064,0.7950090632488,69249021.8602336,0.0,1.0
1989-12-13,57.12,57.75,57.0,57.5,112900,0.810909244513776,0.819853096475325,0.809205653663957,0.816303948871536,7952613.74023027,0.0,1.0
1989-12-14,56.5,57.25,56.0,57.25,203300,0.802107358456379,0.812754801267746,0.7950090632488,0.812754801267746,14320339.8882977,0.0,1.0
1989-12-15,55.5,57.0,55.25,56.75,195800,0.787910768041222,0.809205653663957,0.784361620437432,0.805656506060168,13792044.0242434,0.0,1.0
1989-12-18,51.12,53.0,49.75,52.25,1214900,0.725729702022833,0.752419292003329,0.706280373154068,0.741771849191961,85576886.0319376,0.0,1.0
1989-12-19,51.0,52.0,50.5,50.88,427900,0.724026111173014,0.738222701588171,0.716927815965436,0.722322520323196,30141040.0305096,0.0,1.0
1989-12-20,50.25,51.5,50.12,51.25,187400,0.713378668361646,0.731124406380593,0.711533111607676,0.727575258776804,13200352.6565027,0.0,1.0
1989-12-21,51.5,51.75,50.25,50.75,268500,0.731124406380593,0.734673553984382,0.713378668361646,0.720476963569225,18912991.9331428,0.0,1.0
1989-12-22,52.5,53.25,51.0,51.5,198100,0.74532099679575,0.755968439607118,0.724026111173014,0.731124406380593,13954054.7558868,0.0,1.0
1989-12-26,51.75,52.25,50.5,52.13,253000,0.734673553984382,0.741771849191961,0.716927815965436,0.740068258342142,17821180.480764,0.0,1.0
1989-12-27,51.0,52.25,50.75,51.75,172000,0.724026111173014,0.741771849191961,0.720476963569225,0.734673553984382,12115585.1489779,0.0,1.0
1989-12-28,48.37,50.75,47.25,50.5,1152700,0.686689078381151,0.720476963569225,0.670788897116175,0.716927815965436,81195552.3327142,0.0,1.0
1989-12-29,49.0,49.62,48.25,48.25,518100,0.6956329303427,0.704434816400097,0.684985487531332,0.684985487531332,36494678.2888689,0.0,1.0
1990-01-02,51.5,51.5,48.25,49.25,401400,0.731124406380593,0.731124406380593,0.684985487531332,0.699182077946489,28274394.6441845,0.0,1.0
1990-01-03,52.75,53.0,51.0,52.0,619300,0.748870144399539,0.752419292003329,0.724026111173014,0.738222701588171,43623150.4811745,0.0,1.0
1990-01-04,53.75,54.0,52.75,53.12,308000,0.763066734814696,0.766615882418486,0.748870144399539,0.754122882853147,21695350.1504953,0.0,1.0
1990-01-05,54.5,55.38,53.25,53.75,404200,0.773714177626064,0.786207177191403,0.755968439607118,0.763066734814696,28471625.1000981,0.0,1.0
1990-01-08,54.37,54.5,52.75,54.5,439000,0.771868620872094,0.773714177626064,0.748870144399539,0.773714177626064,30922917.9093099,0.0,1.0
1990-01-09,53.25,55.5,53.0,54.5,235500,0.755968439607118,0.787910768041222,0.752419292003329,0.773714177626064,16588490.131304,0.0,1.0
1990-01-10,53.5,54.12,52.25,52.5,367800,0.759517587210907,0.768319473268305,0.741771849191961,0.74532099679575,25907629.1732214,0.0,1.0
1990-01-11,52.38,53.5,52.25,53.25,119900,0.743617405945931,0.759517587210907,0.741771849191961,0.755968439607118,8445689.88001425,0.0,1.0
1990-01-12,51.5,52.0,50.5,50.88,266800,0.731124406380593,0.738222701588171,0.716927815965436,0.722322520323196,18793244.8706239,0.0,1.0
1990-01-15,51.75,52.25,50.75,51.25,119000,0.734673553984382,0.741771849191961,0.720476963569225,0.727575258776804,8382294.37632774,0.0,1.0
1990-01-16,53.25,54.0,50.5,50.75,246100,0.755968439607118,0.766615882418486,0.716927815965436,0.720476963569225,17335148.2858341,0.0,1.0
1990-01-17,53.12,54.25,52.75,53.25,183100,0.754122882853147,0.770165030022275,0.748870144399539,0.755968439607118,12897463.0277782,0.0,1.0
1990-01-18,52.25,52.75,51.5,52.5,243300,0.741771849191961,0.748870144399539,0.731124406380593,0.74532099679575,17137917.8299205,0.0,1.0
1990-01-19,52.75,53.0,52.25,52.75,109200,0.748870144399539,0.752419292003329,0.741771849191961,0.748870144399539,7691987.78063016,0.0,1.0
1990-01-22,51.25,52.75,51.0,52.75,153200,0.727575258776804,0.748870144399539,0.724026111173014,0.748870144399539,10791323.5164152,0.0,1.0
1990-01-23,51.75,52.0,51.0,51.5,199500,0.734673553984382,0.738222701588171,0.724026111173014,0.731124406380593,14052669.9838436,0.0,1.0
1990-01-24,51.88,52.0,49.5,50.25,602200,0.736519110738353,0.738222701588171,0.702731225550279,0.713378668361646,42418635.9111308,0.0,1.0
1990-01-25,52.5,52.87,51.75,52.25,359700,0.74532099679575,0.750573735249358,0.734673553984382,0.741771849191961,25337069.6400428,0.0,1.0
1990-01-26,51.75,53.0,50.75,51.75,336900,0.734673553984382,0.752419292003329,0.720476963569225,0.734673553984382,23731050.2133178,0.0,1.0
1990-01-29,51.75,52.75,51.5,52.5,201900,0.734673553984382,0.748870144399539,0.731124406380593,0.74532099679575,14221724.6603409,0.0,1.0
1990-01-30,47.25,52.0,46.75,52.0,844200,0.670788897116175,0.738222701588171,0.663690601908597,0.738222701588171,59464982.4579486,0.0,1.0
1990-01-31,46.75,48.0,46.0,47.63,524100,0.663690601908597,0.681436339927543,0.653043159097229,0.676183601473935,36917314.9801123,0.0,1.0
1990-02-01,44.75,46.75,43.0,46.25,810800,0.635297421078282,0.663690601908597,0.610453387851757,0.656592306701018,57112304.8766935,0.0,1.0
1990-02-02,48.5,49.5,43.75,44.25,1049900,0.688534635135121,0.702731225550279,0.621100830663125,0.628199125870704,73954377.0227437,0.0,1.0
1990-02-05,49.75,51.0,48.5,48.75,426100,0.706280373154068,0.724026111173014,0.688534635135121,0.692083782738911,30014249.0231365,0.0,1.0
1990-02-06,48.5,49.75,47.75,49.75,225000,0.688534635135121,0.706280373154068,0.677887192323754,0.706280373154068,15848875.9216281,0.0,1.0
1990-02-07,51.25,51.25,48.5,48.88,457100,0.727575258776804,0.727575258776804,0.688534635135121,0.693929339492881,32197871.9278942,0.0,1.0
1990-02-08,53.12,54.25,51.0,51.75,768600,0.754122882853147,0.770165030022275,0.724026111173014,0.734673553984382,54139760.1482815,0.0,1.0
1990-02-09,52.25,54.0,51.5,53.0,308100,0.741771849191961,0.766615882418486,0.731124406380593,0.752419292003329,21702394.0953494,0.0,1.0
1990-02-12,52.5,53.5,51.25,52.25,210600,0.74532099679575,0.759517587210907,0.727575258776804,0.741771849191961,14834547.8626439,0.0,1.0
1990-02-13,52.0,53.0,51.5,53.0,176600,0.738222701588171,0.752419292003329,0.731124406380593,0.752419292003329,12439606.6122645,0.0,1.0
1990-02-14,52.0,52.25,50.75,52.0,194200,0.738222701588171,0.741771849191961,0.720476963569225,0.738222701588171,13679340.9065786,0.0,1.0
1990-02-15,55.5,55.5,51.75,52.25,552900,0.787910768041222,0.787910768041222,0.734673553984382,0.741771849191961,38945971.0980807,0.0,1.0
1990-02-16,55.5,56.5,55.25,55.75,292400,0.787910768041222,0.802107358456379,0.784361620437432,0.791459915645011,20596494.7532624,0.0,1.0
1990-02-20,56.25,56.25,54.5,55.25,184700,0.798558210852589,0.798558210852589,0.773714177626064,0.784361620437432,13010166.1454431,0.0,1.0
1990-02-21,57.12,57.25,54.5,55.0,486000,0.810909244513776,0.812754801267746,0.773714177626064,0.780812472833643,34233571.9907166,0.0,1.0
1990-02-22,55.75,57.5,55.25,57.25,249800,0.791459915645011,0.816303948871536,0.784361620437432,0.812754801267746,17595774.2454342,0.0,1.0
1990-02-23,55.38,56.0,54.25,54.5,208900,0.786207177191403,0.7950090632488,0.770165030022275,0.773714177626064,14714800.8001249,0.0,1.0
1990-02-26,56.5,56.63,54.5,54.5,204700,0.802107358456379,0.803952915210349,0.773714177626064,0.773714177626064,14418955.1162545,0.0,1.0
1990-02-27,57.5,58.0,56.75,57.0,222700,0.816303948871536,0.823402244079114,0.805656506060168,0.809205653663957,15686865.1899848,0.0,1.0
1990-02-28,57.5,58.0,56.5,57.75,222000,0.816303948871536,0.823402244079114,0.802107358456379,0.819853096475325,15637557.5760064,0.0,1.0
1990-03-01,56.5,57.62,56.5,57.62,88600,0.802107358456379,0.818007539721355,0.802107358456379,0.818007539721355,6240935.14069443,0.0,1.0
1990-03-02,57.5,57.5,56.75,57.0,106300,0.816303948871536,0.816303948871536,0.805656506060168,0.809205653663957,7487713.37986251,0.0,1.0
1990-03-05,58.0,58.25,56.75,56.75,130200,0.823402244079114,0.826951391682904,0.805656506060168,0.805656506060168,9171216.19998212,0.0,1.0
1990-03-06,59.25,59.5,58.0,58.5,356600,0.841147982098061,0.84469712970185,0.823402244079114,0.830500539286693,25118707.349567,0.0,1.0
1990-03-07,58.0,59.5,57.75,59.25,290800,0.823402244079114,0.84469712970185,0.819853096475325,0.841147982098061,20483791.6355975,0.0,1.0
1990-03-08,57.5,58.25,54.75,58.0,390100,0.816303948871536,0.826951391682904,0.777263325229854,0.823402244079114,27478428.8756761,0.0,1.0
1990-03-09,56.25,57.5,55.25,57.5,178600,0.798558210852589,0.816303948871536,0.784361620437432,0.816303948871536,12580485.5093457,0.0,1.0
1990-03-12,59.0,59.0,55.25,55.5,191300,0.837598834494272,0.837598834494272,0.784361620437432,0.787910768041222,13475066.5058109,0.0,1.0
1990-03-13,59.5,60.75,58.5,59.25,480500,0.84469712970185,0.862442867720796,0.830500539286693,0.841147982098061,33846155.0237435,0.0,1.0
1990-03-14,59.25,61.0,56.75,59.5,1170800,0.841147982098061,0.865992015324586,0.805656506060168,0.84469712970185,82470506.3512984,0.0,1.0
1990-03-15,60.5,61.5,59.75,60.0,777500,0.858893720117007,0.873090310532164,0.848246277305639,0.851795424909429,54766671.2402926,0.0,1.0
1990-03-16,60.0,61.5,59.75,60.62,409700,0.851795424909429,0.873090310532164,0.848246277305639,0.860597310966826,28859042.0670712,0.0,1.0
1990-03-19,61.75,62.0,58.5,59.0,678600,0.876639458135954,0.880188605739743,0.830500539286693,0.837598834494272,47800209.7796303,0.0,1.0
1990-03-20,61.75,63.25,61.25,62.0,444900,0.876639458135954,0.897934343758689,0.869541162928375,0.880188605739743,31338510.6556992,0.0,1.0
1990-03-21,61.0,62.75,60.75,61.38,258300,0.865992015324586,0.890836048551111,0.862442867720796,0.871386719682345,18194509.558029,0.0,1.0
1990-03-22,61.0,61.25,59.25,60.75,356300,0.865992015324586,0.869541162928375,0.841147982098061,0.862442867720796,25097575.5150048,0.0,1.0
1990-03-23,61.25,62.0,61.0,61.25,154000,0.869541162928375,0.880188605739743,0.865992015324586,0.869541162928375,10847675.0752477,0.0,1.0
1990-03-26,60.75,62.25,60.5,61.87,292400,0.862442867720796,0.883737753343532,0.858893720117007,0.878343048985772,20596494.7532625,0.0,1.0
1990-03-27,61.87,62.12,60.25,60.5,110600,0.878343048985772,0.881892196589562,0.855344572513218,0.858893720117007,7790603.00858696,0.0,1.0
1990-03-28,61.0,62.0,60.5,61.75,143300,0.865992015324586,0.880188605739743,0.858893720117007,0.876639458135954,10093972.9758636,0.0,1.0
1990-03-29,60.88,61.62,60.25,60.75,127200,0.864288424474767,0.874793901381983,0.855344572513218,0.862442867720796,8959897.85436041,0.0,1.0
1990-03-30,61.75,62.0,60.0,60.5,261300,0.876639458135954,0.880188605739743,0.851795424909429,0.858893720117007,18405827.9036507,0.0,1.0
1990-04-02,62.0,62.0,60.0,60.5,142600,0.880188605739743,0.880188605739743,0.851795424909429,0.858893720117007,10044665.3618852,0.0,1.0
1990-04-03,63.5,64.0,61.75,62.0,390300,0.901483491362479,0.908581786570057,0.876639458135954,0.880188605739743,27492516.7653842,0.0,1.0
1990-04-04,62.5,63.75,62.0,63.5,234200,0.887286900947321,0.905032638966268,0.880188605739743,0.901483491362479,16496918.8482013,0.0,1.0
1990-04-05,63.25,63.5,62.38,62.75,110900,0.897934343758689,0.901483491362479,0.885583310097503,0.890836048551111,7811734.84314913,0.0,1.0
1990-04-06,61.75,63.25,61.13,63.25,154800,0.876639458135954,0.897934343758689,0.867837572078556,0.897934343758689,10904026.6340801,0.0,1.0
1990-04-09,60.25,61.75,58.75,61.5,497000,0.855344572513218,0.876639458135954,0.834049686890482,0.873090310532164,35008405.9246629,0.0,1.0
1990-04-10,61.0,61.0,59.75,59.75,142100,0.865992015324586,0.865992015324586,0.848246277305639,0.848246277305639,10009445.6376149,0.0,1.0
1990-04-11,60.25,60.62,59.5,59.75,263200,0.855344572513218,0.860597310966826,0.84469712970185,0.848246277305639,18539662.8558778,0.0,1.0
1990-04-12,61.5,62.5,60.62,60.62,159800,0.873090310532164,0.887286900947321,0.860597310966826,0.860597310966826,11256223.876783,0.0,1.0
1990-04-16,61.62,62.38,61.0,61.62,103000,0.874793901381983,0.885583310097503,0.865992015324586,0.874793901381983,7255263.19967863,0.0,1.0
1990-04-17,60.37,61.5,60.0,60.5,182600,0.857048163363037,0.873090310532164,0.851795424909429,0.858893720117007,12862243.3035079,0.0,1.0
1990-04-18,62.5,62.5,61.75,62.0,667100,0.887286900947321,0.887286900947321,0.876639458135954,0.880188605739743,46990156.1214138,0.0,1.0
1990-04-19,63.75,63.75,62.0,62.12,260500,0.905032638966268,0.905032638966268,0.880188605739743,0.881892196589562,18349476.3448183,0.0,1.0
1990-04-20,63.25,64.25,63.0,63.75,236700,0.897934343758689,0.912130934173846,0.8943851961549,0.905032638966268,16673017.4695527,0.0,1.0
1990-04-23,62.25,63.0,61.25,62.88,120300,0.883737753343532,0.8943851961549,0.869541162928375,0.892681605305081,8473865.65943048,0.0,1.0
1990-04-24,61.5,63.12,61.0,62.63,193700,0.873090310532164,0.896088787004719,0.865992015324586,0.889132457701292,13644121.1823083,0.0,1.0
1990-04-25,62.5,62.75,61.25,61.75,121800,0.887286900947321,0.890836048551111,0.869541162928375,0.876639458135954,8579524.83224134,0.0,1.0
1990-04-26,63.5,63.75,62.25,63.0,205200,0.901483491362479,0.905032638966268,0.883737753343532,0.8943851961549,14454174.8405248,0.0,1.0
1990-04-27,61.75,63.75,61.75,63.37,226900,0.876639458135954,0.905032638966268,0.876639458135954,0.899637934608508,15982710.8738552,0.0,1.0
1990-04-30,64.0,64.0,61.75,62.0,202600,0.908581786570057,0.908581786570057,0.876639458135954,0.880188605739743,14271032.2743193,0.0,1.0
1990-05-01,65.38,65.75,64.25,64.38,249900,0.928173081342974,0.933425819796582,0.912130934173846,0.913976490927817,17602818.1902882,0.0,1.0
1990-05-02,64.75,65.75,64.25,65.25,222100,0.919229229381425,0.933425819796582,0.912130934173846,0.926327524589004,15644601.5208604,0.0,1.0
1990-05-03,64.5,65.75,64.5,65.0,266200,0.915680081777636,0.933425819796582,0.915680081777636,0.922778376985214,18750981.2014995,0.0,1.0
1990-05-04,64.5,65.5,64.0,65.25,141600,0.915680081777636,0.929876672192793,0.908581786570057,0.926327524589004,9974225.9133446,0.0,1.0
1990-05-07,65.63,66.0,64.5,64.75,166800,0.931722228946763,0.936974967400371,0.915680081777636,0.919229229381425,11749300.016567,0.0,1.0
1990-05-08,64.25,64.5,63.5,64.25,387700,0.912130934173846,0.915680081777636,0.901483491362479,0.912130934173846,27309374.1991787,0.0,1.0
1990-05-09,63.75,64.13,63.0,63.75,217000,0.905032638966268,0.910427343324028,0.8943851961549,0.905032638966268,15285360.3333035,0.0,1.0
1990-05-10,63.75,64.25,63.62,63.62,75500,0.905032638966268,0.912130934173846,0.903187082212297,0.903187082212297,5318178.36481298,0.0,1.0
1990-05-11,64.75,65.0,64.0,64.13,128200,0.919229229381425,0.922778376985214,0.908581786570057,0.910427343324028,9030337.30290098,0.0,1.0
1990-05-14,65.5,66.0,64.5,65.0,384900,0.929876672192793,0.936974967400371,0.915680081777636,0.922778376985214,27112143.7432651,0.0,1.0
1990-05-15,66.75,67.62,65.25,65.5,404100,0.947622410211739,0.959973443872926,0.926327524589004,0.929876672192793,28464581.155244,0.0,1.0
1990-05-16,67.75,67.75,66.5,67.0,381200,0.961819000626897,0.961819000626897,0.94407326260795,0.951171557815529,26851517.783665,0.0,1.0
1990-05-17,68.0,68.5,67.5,67.62,284600,0.965368148230686,0.972466443438264,0.958269853023107,0.959973443872926,20047067.054646,0.0,1.0
1990-05-18,69.25,69.5,67.25,67.62,180900,0.983113886249632,0.986663033853421,0.954720705419318,0.959973443872926,12742496.240989,0.0,1.0
1990-05-21,73.0,73.0,69.5,69.5,428600,1.03635110030647,1.03635110030647,0.986663033853421,0.986663033853421,30190347.644488,0.0,1.0
1990-05-22,71.25,73.75,69.75,73.38,501800,1.01150706707995,1.04699854311784,0.990212181457211,1.04174580466423,35346515.2776575,0.0,1.0
1990-05-23,74.0,74.0,70.75,71.25,405100,1.05054769072163,1.05054769072163,1.00440877187237,1.01150706707995,28535020.6037846,0.0,1.0
1990-05-24,75.0,75.25,73.5,74.5,331400,1.06474428113679,1.06829342874057,1.04344939551405,1.05764598592921,23343633.2463445,0.0,1.0
1990-05-25,74.63,75.5,72.75,73.25,288800,1.05949154268318,1.07184257634436,1.03280195270268,1.03990024791026,20342912.7385163,0.0,1.0
1990-05-29,75.0,75.5,74.63,74.63,281100,1.06474428113679,1.07184257634436,1.05949154268318,1.05949154268318,19800528.9847539,0.0,1.0
1990-05-30,72.75,75.5,72.0,75.37,361000,1.03280195270268,1.07184257634436,1.02215450989131,1.06999701959039,25428640.9231455,0.0,1.0
1990-05-31,70.13,72.5,69.75,72.0,383500,0.99560688581497,1.02925280509889,0.990212181457211,1.02215450989131,27013528.5153083,0.0,1.0
1990-06-01,73.25,73.75,70.0,70.62,399600,1.03990024791026,1.04699854311784,0.993761329061,1.0025632151184,28147603.6368115,0.0,1.0
1990-06-04,75.5,76.0,73.0,73.25,374700,1.07184257634436,1.07894087155194,1.03635110030647,1.03990024791026,26393661.3681514,0.0,1.0
1990-06-05,73.13,76.25,72.75,76.0,291800,1.03819665706044,1.08249001915573,1.03280195270268,1.07894087155194,20554231.0841381,0.0,1.0
1990-06-06,73.25,73.75,71.0,72.75,343200,1.03990024791026,1.04699854311784,1.00795791947616,1.03280195270268,24174818.7391234,0.0,1.0
1990-06-07,71.5,73.38,71.25,73.38,255600,1.01505621468374,1.04174580466423,1.01150706707995,1.04174580466423,18004323.0469694,0.0,1.0
1990-06-08,69.5,71.75,69.25,71.25,644700,0.986663033853421,1.01860536228753,0.983113886249632,1.01150706707995,45412312.474105,0.0,1.0
1990-06-11,70.5,70.5,65.0,65.0,719600,1.00085962426858,1.00085962426858,0.922778376985214,0.922778376985214,50688227.1697935,0.0,1.0
1990-06-12,72.5,72.5,70.5,71.12,447700,1.02925280509889,1.02925280509889,1.00085962426858,1.00966151032598,31535741.1116129,0.0,1.0
1990-06-13,74.0,74.75,72.62,73.5,351200,1.05054769072163,1.061195133533,1.03095639594871,1.04344939551405,24738334.3274479,0.0,1.0
1990-06-14,75.12,76.25,73.0,73.5,710200,1.0664478719866,1.08249001915573,1.03635110030647,1.04344939551405,50026096.3535125,0.0,1.0
1990-06-15,75.25,75.75,74.25,74.75,207100,1.06829342874057,1.07539172394815,1.05409683832542,1.061195133533,14588009.792752,0.0,1.0
1990-06-18,74.5,75.25,74.25,75.0,254500,1.05764598592921,1.06829342874057,1.05409683832542,1.06474428113679,17926839.6535748,0.0,1.0
1990-06-19,75.25,75.25,74.0,74.5,175500,1.06829342874057,1.06829342874057,1.05054769072163,1.05764598592921,12362123.21887,0.0,1.0
1990-06-20,75.5,76.25,74.5,75.75,171400,1.07184257634436,1.08249001915573,1.05764598592921,1.07539172394815,12073321.4798536,0.0,1.0
1990-06-21,76.5,77.0,75.25,75.25,168100,1.08603916675952,1.0931374619671,1.06829342874057,1.06829342874057,11840871.2996697,0.0,1.0
1990-06-22,74.75,78.5,74.75,78.0,514200,1.061195133533,1.11443234758984,1.061195133533,1.10733405238226,36219964.4395606,0.0,1.0
1990-06-25,74.75,75.5,74.25,74.63,203000,1.061195133533,1.07184257634436,1.05409683832542,1.05949154268318,14299208.0537355,0.0,1.0
1990-06-26,73.0,75.5,72.25,75.0,357100,1.03635110030647,1.07184257634436,1.0257036574951,1.06474428113679,25153927.0738373,0.0,1.0
1990-06-27,74.75,75.25,72.5,72.75,176400,1.061195133533,1.06829342874057,1.02925280509889,1.03280195270268,12425518.7225564,0.0,1.0
1990-06-28,77.5,77.5,74.75,75.75,372400,1.10023575717468,1.10023575717468,1.061195133533,1.07539172394815,26231650.636508,0.0,1.0
1990-06-29,77.75,78.5,77.0,77.5,377100,1.10378490477847,1.11443234758984,1.0931374619671,1.10023575717468,26562716.0446486,0.0,1.0
1990-07-02,78.0,78.0,77.25,78.0,99500,1.10733405238226,1.10733405238226,1.09668660957089,1.10733405238226,7008725.12978662,0.0,1.0
1990-07-03,77.75,78.5,77.5,77.5,150000,1.10378490477847,1.11443234758984,1.10023575717468,1.10023575717468,10565917.2810854,0.0,1.0
1990-07-05,78.0,78.0,77.5,77.75,130200,1.10733405238226,1.10733405238226,1.10023575717468,1.10378490477847,9171216.19998209,0.0,1.0
1990-07-06,79.75,80.0,77.5,77.63,235200,1.13217808560878,1.13572723321257,1.10023575717468,1.10208131392865,16567358.2967419,0.0,1.0
1990-07-09,81.25,81.25,79.75,80.25,514300,1.15347297123152,1.15347297123152,1.13217808560878,1.13927638081636,36227008.3844147,0.0,1.0
1990-07-10,79.75,82.0,79.75,81.25,255900,1.13217808560878,1.16412041404289,1.13217808560878,1.15347297123152,18025454.8815317,0.0,1.0
1990-07-11,80.75,81.0,78.75,79.75,414000,1.14637467602394,1.14992382362773,1.11798149519363,1.13217808560878,29161931.6957956,0.0,1.0
1990-07-12,82.25,82.75,80.63,80.63,293600,1.16766956164668,1.17476785685425,1.14467108517412,1.14467108517412,20681022.091511,0.0,1.0
1990-07-13,82.5,83.25,81.75,82.0,261800,1.17121870925046,1.18186615206183,1.1605712664391,1.16412041404289,18441047.6279211,0.0,1.0
1990-07-16,82.87,83.5,82.25,82.5,271800,1.17647144770407,1.18541529966562,1.16766956164668,1.17121870925046,19145442.1133268,0.0,1.0
1990-07-17,83.0,84.0,82.0,83.5,350000,1.17831700445804,1.1925135948732,1.16412041404289,1.18541529966562,24653806.9891993,0.0,1.0
1990-07-18,82.75,83.0,81.0,82.5,434200,1.17476785685425,1.17831700445804,1.14992382362773,1.17121870925046,30584808.5563153,0.0,1.0
1990-07-19,83.75,83.75,81.5,82.25,135400,1.18896444726941,1.18896444726941,1.15702211883531,1.16766956164668,9537501.33239308,0.0,1.0
1990-07-20,84.75,85.5,83.75,83.75,265800,1.20316103768457,1.21380848049594,1.18896444726941,1.18896444726941,18722805.4220833,0.0,1.0
1990-07-23,85.5,87.88,84.0,85.5,738000,1.21380848049594,1.24759636568401,1.1925135948732,1.21380848049594,51984313.0229399,0.0,1.0
1990-07-24,87.5,88.13,86.25,86.38,847900,1.24220166132625,1.2511455132878,1.2244559233073,1.22630148006127,59725608.4175486,0.0,1.0
1990-07-25,90.5,90.5,87.5,87.75,587700,1.28479143257172,1.28479143257172,1.24220166132625,1.24575080893004,41397263.9072926,0.0,1.0
1990-07-26,91.5,92.0,89.75,90.75,300100,1.29898802298688,1.30608631819446,1.27414398976035,1.28834058017551,21138878.5070248,0.0,1.0
1990-07-27,88.13,91.0,87.5,90.88,334200,1.2511455132878,1.2918897277793,1.24220166132625,1.29018613692948,23540863.7022582,0.0,1.0
1990-07-30,87.62,88.0,84.5,87.5,514500,1.24390525217607,1.24929995653383,1.19961189008078,1.24220166132625,36241096.2741228,0.0,1.0
1990-07-31,86.25,88.0,82.75,87.5,827400,1.2244559233073,1.24929995653383,1.17476785685425,1.24220166132625,58281599.7224672,0.0,1.0
1990-08-01,88.75,89.0,86.0,86.0,598600,1.2599473993452,1.26349654694899,1.22090677570351,1.22090677570351,42165053.8963846,0.0,1.0
1990-08-02,89.0,89.75,86.75,86.75,399500,1.26349654694899,1.27414398976035,1.23155421851488,1.23155421851488,28140559.6919573,0.0,1.0
1990-08-03,85.75,88.5,81.25,88.5,1218600,1.21735762809973,1.25639825174141,1.15347297123152,1.25639825174141,85837511.9915373,0.0,1.0
1990-08-06,81.5,83.5,79.25,83.5,767100,1.15702211883531,1.18541529966562,1.1250797904012,1.18541529966562,54034100.9754705,0.0,1.0
1990-08-07,80.25,84.0,79.0,82.0,877900,1.13927638081636,1.1925135948732,1.12153064279741,1.16412041404289,61838791.8737658,0.0,1.0
1990-08-08,82.5,83.25,79.25,80.75,1009100,1.17121870925046,1.18186615206183,1.1250797904012,1.14637467602394,71080447.5222887,0.0,1.0
1990-08-09,87.0,87.0,82.5,83.75,754800,1.23510336611867,1.23510336611867,1.17121870925046,1.18896444726941,53167695.7584217,0.0,1.0
1990-08-10,88.0,88.0,85.25,86.0,568200,1.24929995653383,1.24929995653383,1.21025933289215,1.22090677570351,40023694.6607514,0.0,1.0
1990-08-13,47.0,47.0,42.5,43.5,530700,1.33447949902477,1.33447949902477,1.20671018528836,1.23510336611867,18691107.6702401,0.0,2.0
1990-08-14,48.0,48.75,47.25,48.0,1383300,1.36287267985509,1.38416756547782,1.34157779423235,1.36287267985509,48719444.5830846,0.0,1.0
1990-08-15,48.75,49.25,48.0,48.5,1590200,1.38416756547782,1.39836415589298,1.36287267985509,1.37706927027024,56006405.5346067,0.0,1.0
1990-08-16,46.75,49.0,46.5,47.75,893200,1.32738120381719,1.3912658606854,1.32028290860961,1.35577438464751,31458257.7182183,0.0,1.0
1990-08-17,45.75,45.75,44.0,45.5,1262500,1.29898802298688,1.29898802298688,1.24929995653383,1.2918897277793,44464901.8912343,0.0,1.0
1990-08-20,44.38,47.0,44.25,45.75,578900,1.26008936524935,1.33447949902477,1.25639825174141,1.29898802298688,20388698.3800677,0.0,1.0
1990-08-21,43.25,44.0,41.5,43.25,1222700,1.22800507091109,1.24929995653383,1.17831700445804,1.22800507091109,43063156.8652771,0.0,1.0
1990-08-22,42.75,44.25,42.25,44.0,470900,1.21380848049594,1.25639825174141,1.19961189008078,1.24929995653383,16584968.158877,0.0,1.0
1990-08-23,41.38,42.5,39.75,40.75,1422000,1.17490982275841,1.20671018528836,1.12862893800499,1.15702211883531,50082447.9123445,0.0,1.0
1990-08-24,44.0,44.25,41.5,42.0,1216000,1.24929995653383,1.25639825174141,1.17831700445804,1.1925135948732,42827184.712666,0.0,1.0
1990-08-27,45.88,47.0,44.75,46.0,732800,1.30267913649482,1.33447949902477,1.27059484215656,1.30608631819446,25809013.9452646,0.0,1.0
1990-08-28,46.0,46.75,45.0,46.0,441200,1.30608631819446,1.32738120381719,1.27769313736414,1.30608631819446,15538942.3480495,0.0,1.0
1990-08-29,45.5,46.13,45.0,45.5,433500,1.2918897277793,1.3097774317024,1.27769313736414,1.2918897277793,15267750.4711684,0.0,1.0
1990-08-30,44.75,46.25,43.75,45.75,810000,1.27059484215656,1.31318461340204,1.24220166132625,1.29898802298688,28527976.6589306,0.0,1.0
1990-08-31,45.25,46.0,44.5,44.5,372800,1.28479143257172,1.30608631819446,1.26349654694899,1.26349654694899,13129913.2079621,0.0,1.0
1990-09-04,45.62,45.75,44.0,44.75,576800,1.29529690947894,1.29898802298688,1.24929995653383,1.27059484215656,20314736.9591001,0.0,1.0
1990-09-05,45.5,46.0,44.75,45.5,424500,1.2918897277793,1.30608631819446,1.27059484215656,1.2918897277793,14950772.9527358,0.0,1.0
1990-09-06,44.0,45.0,43.0,44.25,388600,1.24929995653383,1.27769313736414,1.22090677570351,1.25639825174141,13686384.8514326,0.0,1.0
1990-09-07,44.75,45.25,43.5,43.75,666600,1.27059484215656,1.28479143257172,1.23510336611867,1.24220166132625,23477468.1985718,0.0,1.0
1990-09-10,46.0,46.75,45.75,46.25,516500,1.30608631819446,1.32738120381719,1.29898802298688,1.31318461340204,18190987.585602,0.0,1.0
1990-09-11,46.13,46.5,45.5,46.0,560500,1.3097774317024,1.32028290860961,1.2918897277793,1.30608631819446,19740655.4534945,0.0,1.0
1990-09-12,48.0,48.0,45.5,46.25,911900,1.36287267985509,1.36287267985509,1.2918897277793,1.31318461340204,32116866.5620724,0.0,1.0
1990-09-13,48.5,49.5,48.0,48.75,1080800,1.37706927027024,1.40546245110056,1.36287267985509,1.38416756547782,38065477.9913237,0.0,1.0
1990-09-14,49.0,49.0,47.5,48.5,805500,1.3912658606854,1.3912658606854,1.34867608943993,1.37706927027024,28369487.8997143,0.0,1.0
1990-09-17,49.5,49.75,48.25,48.75,524400,1.40546245110056,1.41256074630814,1.36997097506266,1.38416756547782,18469223.4073372,0.0,1.0
1990-09-18,49.5,49.5,48.0,49.25,619500,1.40546245110056,1.40546245110056,1.36287267985509,1.39836415589298,21818619.1854413,0.0,1.0
1990-09-19,48.75,50.5,48.5,50.0,755600,1.38416756547782,1.43385563193087,1.37706927027024,1.41965904151571,26612023.6586271,0.0,1.0
1990-09-20,48.0,49.0,47.5,48.25,461200,1.36287267985509,1.3912658606854,1.34867608943993,1.36997097506266,16243336.8334552,0.0,1.0
1990-09-21,47.63,48.5,46.5,48.0,490700,1.35236720294787,1.37706927027024,1.32028290860961,1.36287267985509,17282318.6994287,0.0,1.0
1990-09-24,46.87,47.25,45.25,47.0,650000,1.33078838551683,1.34157779423235,1.28479143257172,1.33447949902477,22892820.775685,0.0,1.0
1990-09-25,49.13,49.25,46.25,47.75,669400,1.39495697419334,1.39836415589298,1.31318461340204,1.35577438464751,23576083.4265285,0.0,1.0
1990-09-26,48.62,49.0,47.75,49.0,543300,1.38047645196988,1.3912658606854,1.35577438464751,1.3912658606854,19134876.1960456,0.0,1.0
1990-09-27,46.25,49.5,45.25,49.0,797000,1.31318461340204,1.40546245110056,1.28479143257172,1.3912658606854,28070120.2434167,0.0,1.0
1990-09-28,44.75,45.37,43.37,45.0,1643300,1.27059484215656,1.28819861427136,1.23141225261073,1.27769313736414,57876572.8933589,0.0,1.0
1990-10-01,46.5,46.75,44.25,46.0,888000,1.32028290860961,1.32738120381719,1.25639825174141,1.30608631819446,31275115.1520128,0.0,1.0
1990-10-02,46.87,48.25,46.75,48.0,699400,1.33078838551683,1.36997097506266,1.32738120381719,1.36287267985509,24632675.1546371,0.0,1.0
1990-10-03,45.62,48.0,45.5,46.75,603200,1.29529690947894,1.36287267985509,1.2918897277793,1.32738120381719,21244537.6798356,0.0,1.0
1990-10-04,44.75,45.5,43.75,45.0,838800,1.27059484215656,1.2918897277793,1.24220166132625,1.27769313736414,29542304.7179148,0.0,1.0
1990-10-05,44.75,46.25,43.0,43.5,621200,1.27059484215656,1.31318461340204,1.22090677570351,1.23510336611867,21878492.7167009,0.0,1.0
1990-10-08,45.75,46.5,45.0,46.5,182100,1.29898802298688,1.32028290860961,1.27769313736414,1.32028290860961,6413511.78961882,0.0,1.0
1990-10-09,44.25,45.5,44.25,44.5,254000,1.25639825174141,1.2918897277793,1.25639825174141,1.26349654694899,8945809.96465227,0.0,1.0
1990-10-10,43.75,45.25,43.25,43.75,578600,1.24220166132625,1.28479143257172,1.22800507091109,1.24220166132625,20378132.4627867,0.0,1.0
1990-10-11,42.5,44.75,41.75,44.25,1051400,1.20671018528836,1.27059484215656,1.18541529966562,1.25639825174141,37030018.0977772,0.0,1.0
1990-10-12,42.0,43.5,40.63,43.0,1103000,1.1925135948732,1.23510336611867,1.15361493713567,1.22090677570351,38847355.8701239,0.0,1.0
1990-10-15,43.5,43.75,40.75,42.75,712400,1.23510336611867,1.24220166132625,1.15702211883531,1.21380848049594,25090531.5701508,0.0,1.0
1990-10-16,43.5,43.5,42.0,43.0,781700,1.23510336611867,1.23510336611867,1.1925135948732,1.22090677570351,27531258.4620815,0.0,1.0
1990-10-17,43.5,44.0,43.0,43.5,460700,1.23510336611867,1.24929995653383,1.22090677570351,1.23510336611867,16225726.9713201,0.0,1.0
1990-10-18,44.63,45.25,44.0,44.5,1928100,1.26718766045693,1.28479143257172,1.24929995653383,1.26349654694899,67907150.3655356,0.0,1.0
1990-10-19,43.75,45.5,43.5,45.25,1537000,1.24220166132625,1.2918897277793,1.23510336611867,1.28479143257172,54132716.2034275,0.0,1.0
1990-10-22,45.88,46.25,43.5,43.5,950400,1.30267913649482,1.31318461340204,1.23510336611867,1.23510336611867,33472825.9464785,0.0,1.0
1990-10-23,45.75,46.0,45.0,45.75,496500,1.29898802298688,1.30608631819446,1.27769313736414,1.29898802298688,17486593.1001963,0.0,1.0
1990-10-24,47.25,47.5,45.25,45.5,721600,1.34157779423235,1.34867608943993,1.28479143257172,1.2918897277793,25414553.0334374,0.0,1.0
1990-10-25,46.63,47.75,46.25,47.25,349100,1.32397402211756,1.35577438464751,1.31318461340204,1.34157779423235,12295205.7427563,0.0,1.0
1990-10-26,45.75,46.5,45.25,45.75,299900,1.29898802298688,1.32028290860961,1.28479143257172,1.29898802298688,10562395.3086583,0.0,1.0
1990-10-29,44.63,46.0,44.0,45.5,654500,1.26718766045693,1.30608631819446,1.24929995653383,1.2918897277793,23051309.5349012,0.0,1.0
1990-10-30,46.75,46.75,45.0,45.75,504800,1.32738120381719,1.32738120381719,1.27769313736414,1.29898802298688,17778916.8116397,0.0,1.0
1990-10-31,47.25,48.0,46.5,47.0,440300,1.34157779423235,1.36287267985509,1.32028290860961,1.33447949902477,15507244.5962063,0.0,1.0
1990-11-01,47.75,47.75,46.25,47.0,580600,1.35577438464751,1.35577438464751,1.31318461340204,1.33447949902477,20448571.9113272,0.0,1.0
1990-11-02,47.87,48.25,47.25,47.75,481800,1.35918156634714,1.36997097506266,1.34157779423235,1.35577438464751,16968863.1534232,0.0,1.0
1990-11-05,48.5,48.5,47.75,48.25,230700,1.37706927027024,1.37706927027024,1.35577438464751,1.36997097506266,8125190.38915468,0.0,1.0
1990-11-06,48.75,49.0,48.25,48.25,441000,1.38416756547782,1.3912658606854,1.36997097506266,1.36997097506266,15531898.4031955,0.0,1.0
1990-11-07,48.0,48.75,47.0,48.75,904100,1.36287267985509,1.38416756547782,1.33447949902477,1.38416756547782,31842152.7127642,0.0,1.0
1990-11-08,48.0,49.0,47.63,48.25,393900,1.36287267985509,1.3912658606854,1.35236720294787,1.36997097506266,13873049.3900651,0.0,1.0
1990-11-09,49.0,49.25,48.0,48.0,386300,1.3912658606854,1.39836415589298,1.36287267985509,1.36287267985509,13605379.4856109,0.0,1.0
1990-11-12,50.25,51.25,49.0,49.5,1074500,1.42675733672329,1.45515051755361,1.3912658606854,1.40546245110056,37843593.7284209,0.0,1.0
1990-11-13,51.5,51.75,49.5,50.5,710300,1.46224881276119,1.46934710796876,1.40546245110056,1.43385563193087,25016570.1491831,0.0,1.0
1990-11-14,52.75,53.25,51.0,51.0,724500,1.49774028879908,1.51193687921424,1.44805222234603,1.44805222234603,25516690.2338212,0.0,1.0
1990-11-15,52.25,53.5,52.25,52.5,471000,1.48354369838392,1.51903517442181,1.48354369838392,1.4906419935915,16588490.1313041,0.0,1.0
1990-11-16,52.75,52.75,51.75,52.5,246900,1.49774028879908,1.49774028879908,1.46934710796876,1.4906419935915,8695749.92233326,0.0,1.0
1990-11-19,55.5,55.5,53.0,53.38,526500,1.57582153608244,1.57582153608244,1.50483858400666,1.51562799272218,18543184.8283049,0.0,1.0
1990-11-20,53.87,55.75,53.5,55.5,568600,1.52954065132903,1.58291983129002,1.51903517442181,1.57582153608244,20025935.2200838,0.0,1.0
1990-11-21,53.5,54.5,52.5,53.75,529800,1.51903517442181,1.54742835525213,1.4906419935915,1.52613346962939,18659409.9183968,0.0,1.0
1990-11-23,53.5,53.75,53.25,53.75,123600,1.51903517442181,1.52613346962939,1.51193687921424,1.52613346962939,4353157.91980719,0.0,1.0
1990-11-26,54.62,54.75,53.0,53.25,217800,1.55083553695177,1.55452665045971,1.50483858400666,1.51193687921424,7670855.94606797,0.0,1.0
1990-11-27,56.75,57.0,55.0,55.25,701300,1.61131301212034,1.61841130732791,1.56162494566729,1.56872324087486,24699592.6307505,0.0,1.0
1990-11-28,57.0,57.5,56.5,57.25,589500,1.61841130732791,1.63260789774307,1.60421471691276,1.62550960253549,20762027.4573328,0.0,1.0
1990-11-29,57.75,57.75,56.0,57.0,388700,1.63970619295065,1.63970619295065,1.5900181264976,1.61841130732791,13689906.8238596,0.0,1.0
1990-11-30,58.0,58.25,57.0,57.5,437800,1.64680448815823,1.65390278336581,1.61841130732791,1.63260789774307,15419195.2855306,0.0,1.0
1990-12-03,55.37,58.75,54.75,58.5,1174100,1.5721304225745,1.66809937378096,1.55452665045971,1.66100107857339,41351478.2657412,0.0,1.0
1990-12-04,56.75,57.25,55.0,55.25,982700,1.61131301212034,1.62550960253549,1.56162494566729,1.56872324087486,34610423.0404086,0.0,1.0
1990-12-05,56.0,57.0,56.0,56.75,845700,1.5900181264976,1.61841130732791,1.5900181264976,1.61131301212034,29785320.8153797,0.0,1.0
1990-12-06,53.75,56.63,53.63,56.5,1491000,1.52613346962939,1.6079058304207,1.52272628792976,1.60421471691276,52512608.8869945,0.0,1.0
1990-12-07,54.25,54.25,52.0,54.0,781400,1.54033006004455,1.54033006004455,1.47644540317634,1.53323176483697,27520692.5448004,0.0,1.0
1990-12-10,56.75,56.75,54.25,54.5,588500,1.61131301212034,1.61131301212034,1.54033006004455,1.54742835525213,20726807.7330624,0.0,1.0
1990-12-11,57.62,58.25,56.87,57.0,471300,1.63601507944271,1.65390278336581,1.61472019381997,1.61841130732791,16599056.0485851,0.0,1.0
1990-12-12,54.5,57.25,54.5,57.0,614300,1.54742835525213,1.62550960253549,1.54742835525213,1.61841130732791,21635476.6192358,0.0,1.0
1990-12-13,56.5,58.0,55.0,55.25,716300,1.60421471691276,1.64680448815823,1.56162494566729,1.56872324087486,25227888.4948048,0.0,1.0
1990-12-14,59.25,59.25,55.25,55.75,1168800,1.68229596419612,1.68229596419612,1.56872324087486,1.58291983129002,41164813.7271087,0.0,1.0
1990-12-17,61.75,62.25,59.0,59.25,1239600,1.75327891627191,1.76747550668706,1.67519766898854,1.68229596419612,43658370.2054447,0.0,1.0
1990-12-18,63.37,63.5,62.0,62.5,946700,1.79927586921702,1.80296698272496,1.76037721147949,1.77457380189464,33342512.9666784,0.0,1.0
1990-12-19,62.25,63.5,61.0,63.25,637900,1.76747550668706,1.80296698272496,1.73198403064917,1.79586868751738,22466662.1120146,0.0,1.0
1990-12-20,61.25,62.25,61.0,62.0,555900,1.73908232585675,1.76747550668706,1.73198403064917,1.76037721147949,19578644.7218512,0.0,1.0
1990-12-21,62.0,62.5,61.25,62.0,448000,1.76037721147949,1.77457380189464,1.73908232585675,1.76037721147949,15778436.4730875,0.0,1.0
1990-12-24,62.0,62.25,61.5,62.25,82500,1.76037721147949,1.76747550668706,1.74618062106433,1.76747550668706,2905627.25229847,0.0,1.0
1990-12-26,61.0,62.0,60.5,62.0,292300,1.73198403064917,1.76037721147949,1.71778744023401,1.76037721147949,10294725.4042042,0.0,1.0
1990-12-27,60.5,61.25,59.0,61.25,582100,1.71778744023401,1.73908232585675,1.67519766898854,1.73908232585675,20501401.4977327,0.0,1.0
1990-12-28,61.25,61.5,60.0,60.0,382900,1.73908232585675,1.74618062106433,1.70359084981886,1.70359084981886,13485632.423092,0.0,1.0
1990-12-31,62.25,62.25,60.75,61.25,354700,1.76747550668706,1.76747550668706,1.72488573544159,1.73908232585675,12492436.19867,0.0,1.0
1991-01-02,63.75,64.5,61.5,62.0,832100,1.81006527793254,1.83136016355527,1.74618062106433,1.76037721147949,29306332.5653038,0.0,1.0
1991-01-03,60.13,64.0,60.0,63.5,726700,1.7072819633268,1.81716357314011,1.70359084981886,1.80296698272496,25594173.6272158,0.0,1.0
1991-01-04,60.0,60.75,59.0,60.25,677700,1.70359084981886,1.72488573544159,1.67519766898854,1.71068914502644,23868407.1379718,0.0,1.0
1991-01-07,57.75,59.75,57.75,59.5,633300,1.63970619295065,1.69649255461128,1.63970619295065,1.6893942594037,22304651.3803712,0.0,1.0
1991-01-08,58.75,59.0,56.5,57.75,1026400,1.66809937378096,1.67519766898854,1.60421471691276,1.63970619295065,36149524.9910202,0.0,1.0
1991-01-09,58.37,61.5,58.0,59.5,1146300,1.65730996506544,1.74618062106433,1.64680448815823,1.6893942594037,40372369.9310274,0.0,1.0
1991-01-10,60.5,61.0,58.75,59.5,570000,1.71778744023401,1.73198403064917,1.66809937378096,1.6893942594037,20075242.8340623,0.0,1.0
1991-01-11,60.25,61.75,60.0,60.25,390100,1.71068914502644,1.75327891627191,1.70359084981886,1.71068914502644,13739214.437838,0.0,1.0
1991-01-14,59.75,60.25,59.0,59.0,475500,1.69649255461128,1.71068914502644,1.67519766898854,1.67519766898854,16746978.8905203,0.0,1.0
1991-01-15,60.25,60.75,59.5,59.5,462300,1.71068914502644,1.72488573544159,1.6893942594037,1.6893942594037,16282078.5301525,0.0,1.0
1991-01-16,62.75,63.25,60.62,60.75,882800,1.78167209710222,1.79586868751738,1.72119462193365,1.72488573544159,31091972.5858073,0.0,1.0
1991-01-17,65.5,66.5,63.75,66.25,1126700,1.85975334438559,1.8881465252159,1.81006527793254,1.88104823000832,39682063.3353296,0.0,1.0
1991-01-18,65.87,66.0,64.25,64.75,417100,1.8702588212928,1.87394993480074,1.82426186834769,1.83845845876285,14690146.9931357,0.0,1.0
1991-01-21,69.75,70.25,65.5,65.75,935600,1.98042436291442,1.99462095332958,1.85975334438559,1.86685163959316,32951574.0272783,0.0,1.0
1991-01-22,68.75,70.0,68.0,70.0,578300,1.95203118208411,1.987522658122,1.93073629646137,1.987522658122,20367566.5455056,0.0,1.0
1991-01-23,70.75,71.25,68.25,68.25,724900,2.00881754374474,2.02301413415989,1.93783459166895,1.93783459166895,25530778.1235293,0.0,1.0
1991-01-24,72.25,73.87,71.5,71.5,841200,2.05140731499021,2.09740426793532,2.03011242936747,2.03011242936747,29626832.0561634,0.0,1.0
1991-01-25,72.13,73.25,71.5,72.25,673900,2.04800013329057,2.07980049582052,2.03011242936747,2.05140731499021,23734572.1857448,0.0,1.0
1991-01-28,72.0,72.75,71.75,71.75,379300,2.04430901978263,2.06560390540536,2.03721072457505,2.03721072457505,13358841.4157189,0.0,1.0
1991-01-29,73.87,74.0,71.75,72.25,491300,2.09740426793532,2.10109538144326,2.03721072457505,2.05140731499021,17303450.5339908,0.0,1.0
1991-01-30,73.87,74.0,70.75,74.0,1268900,2.09740426793532,2.10109538144326,2.00881754374474,2.10109538144326,44690308.1265641,0.0,1.0
1991-01-31,73.75,75.0,73.0,73.75,487900,2.09399708623568,2.12948856227357,2.07270220061294,2.09399708623568,17183703.4714719,0.0,1.0
1991-02-01,76.0,76.25,72.75,74.0,514500,2.15788174310389,2.16498003831146,2.06560390540536,2.10109538144326,18120548.1370614,0.0,1.0
1991-02-04,79.5,80.25,75.75,76.0,772900,2.25725787600999,2.27855276163272,2.15078344789631,2.15788174310389,27221324.8885029,0.0,1.0
1991-02-05,83.0,84.0,79.75,80.0,1246600,2.35663400891609,2.3850271897464,2.26435617121756,2.27145446642514,43904908.2753367,0.0,1.0
1991-02-06,83.0,85.75,82.25,82.75,5912000,2.35663400891609,2.43471525619945,2.33533912329335,2.34953571370851,208219009.885922,0.0,1.0
1991-02-07,80.12,84.25,79.63,83.0,1680600,2.27486164812478,2.39212548495398,2.26094898951793,2.35663400891609,59190268.6086404,0.0,1.0
1991-02-08,79.0,79.5,75.25,75.5,1992200,2.24306128559483,2.25725787600999,2.13658685748115,2.14368515268873,70164734.691261,0.0,1.0
1991-02-11,77.75,78.25,76.0,78.0,1740100,2.20756980955694,2.22176639997209,2.15788174310389,2.21466810476451,61285842.2027221,0.0,1.0
1991-02-12,78.25,79.5,77.25,77.75,977900,2.22176639997209,2.25725787600999,2.19337321914178,2.20756980955694,34441368.3639114,0.0,1.0
1991-02-13,81.0,81.5,78.0,78.5,546900,2.29984764725546,2.31404423767061,2.21466810476451,2.22886469517967,19261667.2034186,0.0,1.0
1991-02-14,83.0,83.5,81.75,81.75,1543300,2.35663400891609,2.37083059933124,2.32114253287819,2.32114253287819,54354600.4663301,0.0,1.0
1991-02-15,84.88,85.25,83.25,83.25,1024400,2.41001318887708,2.42051866578429,2.36373230412366,2.36373230412366,36079085.5424795,0.0,1.0
1991-02-19,86.12,86.25,84.25,84.25,1188200,2.44522073310667,2.44891184661461,2.39212548495398,2.39212548495398,41848076.3779521,0.0,1.0
1991-02-20,88.75,89.0,86.0,86.0,783500,2.51989479869039,2.52699309389797,2.44181355140703,2.44181355140703,27594653.965768,0.0,1.0
1991-02-21,95.5,95.63,89.0,89.5,1795900,2.71154876929501,2.71523988280296,2.52699309389797,2.54118968431313,63251102.8170042,0.0,1.0
1991-02-22,101.75,105.25,97.25,97.25,2397400,2.88900614948448,2.98838228239058,2.76123683574806,2.76123683574806,84435766.9655803,0.0,1.0
1991-02-25,98.87,104.25,96.75,102.75,1460500,2.80723378869317,2.95998910156026,2.74704024533291,2.91739933031479,51438407.2967508,0.0,1.0
1991-02-26,97.5,99.0,96.25,97.5,1218400,2.76833513095564,2.81092490220111,2.73284365491775,2.76833513095564,42911712.0509148,0.0,1.0
1991-02-27,93.25,97.25,91.5,96.25,2990400,2.64766411242681,2.76123683574806,2.59797604597376,2.73284365491775,105321063.457859,0.0,1.0
1991-02-28,91.25,93.75,89.0,93.0,1896600,2.59087775076618,2.66186070284196,2.52699309389797,2.64056581721923,66797729.0510218,0.0,1.0
1991-03-01,95.12,95.75,90.0,90.25,1382200,2.7007593605795,2.71864706450259,2.55538627472829,2.56248456993586,48680702.8863873,0.0,1.0
1991-03-04,97.0,98.5,95.5,96.0,710300,2.75413854054049,2.79672831178596,2.71154876929501,2.72574535971017,25016570.1491831,0.0,1.0
1991-03-05,101.0,101.87,95.87,97.25,879200,2.86771126386174,2.89241333118412,2.72205424620223,2.76123683574806,30965181.5784343,0.0,1.0
1991-03-06,113.0,121.0,101.25,120.5,2047900,3.20842943382551,3.43557488046803,2.87480955906932,3.42137829005287,72126473.333116,0.0,1.0
1991-03-07,129.13,130.5,114.25,114.25,2608300,3.66641144061848,3.70531009835601,3.24392090986341,3.24392090986341,91863606.8141835,0.0,1.0
1991-03-08,126.25,130.0,124.0,129.75,1641000,3.58463907982718,3.69111350794086,3.52075442295897,3.68401521273328,57795567.527537,0.0,1.0
1991-03-11,123.5,125.5,122.5,124.75,734900,3.50655783254381,3.56334419420444,3.4781646517135,3.54204930858171,25882975.3662322,0.0,1.0
1991-03-12,117.0,122.25,116.0,121.5,966200,3.32200215714677,3.47106635650592,3.29360897631646,3.44977147088319,34029297.589949,0.0,1.0
1991-03-13,123.0,123.75,116.25,116.87,1091200,3.49236124212866,3.51365612775139,3.30070727152404,3.31831104363883,38431763.1237345,0.0,1.0
1991-03-14,125.0,128.75,124.0,127.0,716200,3.54914760378929,3.65562203190296,3.52075442295897,3.60593396544991,25224366.5223778,0.0,1.0
1991-03-15,122.25,126.25,120.5,124.75,426500,3.47106635650592,3.58463907982718,3.42137829005287,3.54204930858171,15021212.4012764,0.0,1.0
1991-03-18,120.62,121.5,118.75,120.5,394400,3.42478547175251,3.44977147088319,3.37169022359982,3.42137829005287,13890659.2522002,0.0,1.0
1991-03-19,123.5,126.0,117.5,118.5,765400,3.50655783254381,3.5775407846196,3.33619874756193,3.36459192839224,26957176.9564759,0.0,1.0
1991-03-20,125.0,126.0,123.5,124.5,416000,3.54914760378929,3.5775407846196,3.50655783254381,3.53495101337413,14651405.2964384,0.0,1.0
1991-03-21,122.25,128.0,121.0,126.25,829500,3.47106635650592,3.63432714628023,3.43557488046803,3.58463907982718,29214761.2822011,0.0,1.0
1991-03-22,120.0,123.25,119.75,121.5,538600,3.40718169963771,3.49945953733624,3.40008340443014,3.44977147088319,18969343.4919753,0.0,1.0
1991-03-25,126.75,127.0,122.0,123.5,482600,3.59883567024234,3.60593396544991,3.46396806129834,3.50655783254381,16997038.9328393,0.0,1.0
1991-03-26,130.0,130.75,127.25,128.25,780300,3.69111350794086,3.71240839356359,3.61303226065749,3.64142544148781,27481950.8481031,0.0,1.0
1991-03-27,132.25,133.25,130.5,130.75,839700,3.75499816480906,3.78339134563938,3.70531009835601,3.71240839356359,29574002.469758,0.0,1.0
1991-03-28,131.25,133.25,130.25,132.75,373800,3.72660498397875,3.78339134563938,3.69821180314844,3.76919475522422,13165132.9322324,0.0,1.0
1991-04-01,128.75,131.0,128.0,130.25,391900,3.65562203190296,3.71950668877117,3.63432714628023,3.69821180314844,13802609.9415246,0.0,1.0
1991-04-02,131.5,132.0,129.0,130.0,508700,3.73370327918633,3.74789986960149,3.66272032711054,3.69111350794086,17916273.7362938,0.0,1.0
1991-04-03,130.25,133.5,129.75,133.25,296900,3.69821180314844,3.79048964084696,3.68401521273328,3.78339134563938,10456736.1358475,0.0,1.0
1991-04-04,131.0,133.25,128.0,130.75,512700,3.71950668877117,3.78339134563938,3.63432714628023,3.71240839356359,18057152.6333749,0.0,1.0
1991-04-05,129.75,133.75,129.75,133.0,515100,3.68401521273328,3.79758793605454,3.68401521273328,3.7762930504318,18141679.9716236,0.0,1.0
1991-04-08,128.75,130.5,126.75,129.75,600800,3.65562203190296,3.70531009835601,3.59883567024234,3.68401521273328,21160010.341587,0.0,1.0
1991-04-09,126.5,128.75,125.25,128.75,357100,3.59173737503476,3.65562203190296,3.55624589899686,3.65562203190296,12576963.5369186,0.0,1.0
1991-04-10,124.25,128.63,123.25,126.5,676100,3.52785271816655,3.65221485020333,3.49945953733624,3.59173737503476,23812055.5791394,0.0,1.0
1991-04-11,130.0,130.0,127.25,128.0,1052200,3.69111350794086,3.69111350794086,3.61303226065749,3.63432714628023,37058193.8771934,0.0,1.0
1991-04-12,133.5,133.5,130.25,131.5,630800,3.79048964084696,3.79048964084696,3.69821180314844,3.73370327918633,22216602.0696955,0.0,1.0
1991-04-15,132.0,134.25,131.0,134.0,426300,3.74789986960149,3.81178452646969,3.71950668877117,3.80468623126211,15014168.4564223,0.0,1.0
1991-04-16,133.5,134.0,130.5,130.75,285200,3.79048964084696,3.80468623126211,3.70531009835601,3.71240839356359,10044665.3618852,0.0,1.0
1991-04-17,132.0,135.25,131.5,134.25,415700,3.74789986960149,3.84017770730001,3.73370327918633,3.81178452646969,14640839.3791573,0.0,1.0
1991-04-18,129.0,131.0,127.75,131.0,559000,3.66272032711054,3.71950668877117,3.62722885107265,3.71950668877117,19687825.8670891,0.0,1.0
1991-04-19,127.5,128.5,125.75,126.75,397700,3.62013055586507,3.64852373669539,3.57044248941202,3.59883567024234,14006884.3422922,0.0,1.0
1991-04-22,132.5,133.5,124.5,126.5,883800,3.76209646001664,3.79048964084696,3.53495101337413,3.59173737503476,31127192.3100776,0.0,1.0
1991-04-23,132.25,136.0,131.75,133.75,751500,3.75499816480906,3.86147259292274,3.74080157439391,3.79758793605454,26467622.7891189,0.0,1.0
1991-04-24,134.0,135.0,132.0,132.0,425200,3.80468623126211,3.83307941209243,3.74789986960149,3.74789986960149,14975426.759725,0.0,1.0
1991-04-25,134.5,134.75,132.5,134.0,429700,3.81888282167727,3.82598111688485,3.76209646001664,3.80468623126211,15133915.5189413,0.0,1.0
1991-04-26,134.0,135.0,131.0,133.0,424600,3.80468623126211,3.83307941209243,3.71950668877117,3.7762930504318,14954294.9251629,0.0,1.0
1991-04-29,131.75,135.5,130.75,135.25,455100,3.74080157439391,3.84727600250759,3.71240839356359,3.84017770730001,16028496.5154065,0.0,1.0
1991-04-30,126.75,130.75,123.0,129.5,1436700,3.59883567024234,3.71240839356359,3.49236124212866,3.6769169175257,50600177.8591178,0.0,1.0
1991-05-01,129.25,132.75,126.25,126.75,636600,3.66981862231812,3.76919475522422,3.58463907982718,3.59883567024234,22420876.4704632,0.0,1.0
1991-05-02,133.75,137.0,132.0,135.75,1685200,3.79758793605454,3.88986577375306,3.74789986960149,3.85437429771516,59352279.3402836,0.0,1.0
1991-05-03,133.0,134.25,131.5,133.25,603800,3.7762930504318,3.81178452646969,3.73370327918633,3.78339134563938,21265669.5143979,0.0,1.0
1991-05-06,130.0,131.5,127.0,130.0,619100,3.69111350794086,3.73370327918633,3.60593396544991,3.69111350794086,21804531.2957332,0.0,1.0
1991-05-07,127.75,132.0,127.0,129.5,549000,3.62722885107265,3.74789986960149,3.60593396544991,3.6769169175257,19335628.6243863,0.0,1.0
1991-05-08,126.75,128.0,125.0,127.0,549800,3.59883567024234,3.63432714628023,3.54914760378929,3.60593396544991,19363804.4038025,0.0,1.0
1991-05-09,129.25,130.5,125.5,128.5,314900,3.66981862231812,3.70531009835601,3.56334419420444,3.64852373669539,11090691.1727126,0.0,1.0
1991-05-10,126.25,130.5,125.5,129.5,359400,3.58463907982718,3.70531009835601,3.56334419420444,3.6769169175257,12657968.9027403,0.0,1.0
1991-05-13,121.5,126.25,120.0,126.25,1306100,3.44977147088319,3.58463907982718,3.40718169963771,3.58463907982718,46000481.8694187,0.0,1.0
1991-05-14,117.75,120.0,116.25,119.0,1284700,3.34329704276951,3.40718169963771,3.30070727152404,3.3787885188074,45246779.7700346,0.0,1.0
1991-05-15,116.0,119.0,113.5,116.5,1396300,3.29360897631646,3.3787885188074,3.22262602424067,3.30780556673161,49177300.9985984,0.0,1.0
1991-05-16,119.5,119.5,116.75,117.0,631700,3.39298510922256,3.39298510922256,3.31490386193919,3.32200215714677,22248299.8215388,0.0,1.0
1991-05-17,122.75,123.25,118.0,119.0,658200,3.48526294692108,3.49945953733624,3.35039533797709,3.3787885188074,23181622.5147013,0.0,1.0
1991-05-20,122.75,124.25,121.0,121.75,442700,3.48526294692108,3.52785271816655,3.43557488046803,3.45686976609076,15591771.934455,0.0,1.0
1991-05-21,123.5,124.25,122.75,123.5,422900,3.50655783254381,3.52785271816655,3.48526294692108,3.50655783254381,14894421.3939034,0.0,1.0
1991-05-22,121.75,124.5,120.62,124.0,738500,3.45686976609076,3.53495101337413,3.42478547175251,3.52075442295897,26009766.3736052,0.0,1.0
1991-05-23,124.5,125.5,121.5,121.5,562400,3.53495101337413,3.56334419420444,3.44977147088319,3.44977147088319,19807572.9296081,0.0,1.0
1991-05-24,125.5,126.0,124.5,124.5,271000,3.56334419420444,3.5775407846196,3.53495101337413,3.53495101337413,9544545.27724714,0.0,1.0
1991-05-28,129.75,129.75,125.75,126.0,473800,3.68401521273328,3.68401521273328,3.57044248941202,3.5775407846196,16687105.3592608,0.0,1.0
1991-05-29,131.0,133.0,129.5,131.0,595300,3.71950668877117,3.7762930504318,3.6769169175257,3.71950668877117,20966301.8581004,0.0,1.0
1991-05-30,126.62,130.0,126.0,129.5,907800,3.5951445567344,3.69111350794086,3.5775407846196,3.6769169175257,31972465.6925643,0.0,1.0
1991-05-31,122.25,127.5,120.5,126.75,1374200,3.47106635650592,3.62013055586507,3.42137829005287,3.59883567024234,48398945.0922251,0.0,1.0
1991-06-03,121.5,123.5,121.0,122.75,490400,3.44977147088319,3.50655783254381,3.43557488046803,3.48526294692108,17271752.7821476,0.0,1.0
1991-06-04,122.38,122.75,119.5,120.5,331700,3.47475747001386,3.48526294692108,3.39298510922256,3.42137829005287,11682382.5404534,0.0,1.0
1991-06-05,121.75,123.25,121.5,123.25,122200,3.45686976609076,3.49945953733624,3.44977147088319,3.49945953733624,4303850.30582879,0.0,1.0
1991-06-06,117.0,122.0,116.75,122.0,806600,3.32200215714677,3.46396806129834,3.31490386193919,3.46396806129834,28408229.5964116,0.0,1.0
1991-06-07,117.88,118.0,115.0,115.75,606600,3.34698815627745,3.35039533797709,3.26521579548614,3.28651068110888,21364284.7423546,0.0,1.0
1991-06-10,120.0,120.5,116.25,116.25,287100,3.40718169963771,3.42137829005287,3.30070727152404,3.30070727152404,10111582.8379987,0.0,1.0
1991-06-11,119.25,121.5,118.75,120.25,295700,3.38588681401498,3.44977147088319,3.37169022359982,3.41427999484529,10414472.4667232,0.0,1.0
1991-06-12,115.75,118.75,114.75,118.0,583800,3.28651068110888,3.37169022359982,3.25811750027856,3.35039533797709,20561275.0289921,0.0,1.0
1991-06-13,115.0,117.75,112.5,116.75,758000,3.26521579548614,3.34329704276951,3.19423284341036,3.31490386193919,26696550.9968758,0.0,1.0
1991-06-14,118.0,119.0,115.5,116.0,501700,3.35039533797709,3.3787885188074,3.2794123859013,3.29360897631646,17669735.6664018,0.0,1.0
1991-06-17,118.75,121.5,118.0,120.0,306700,3.37169022359982,3.44977147088319,3.35039533797709,3.40718169963771,10801889.4336963,0.0,1.0
1991-06-18,117.25,119.25,117.25,118.25,325500,3.32910045235435,3.38588681401498,3.32910045235435,3.35749363318466,11464020.2499776,0.0,1.0
1991-06-19,115.87,117.0,115.37,116.5,394500,3.28991786280852,3.32200215714677,3.27572127239336,3.30780556673161,13894181.2246273,0.0,1.0
1991-06-20,117.5,118.0,115.0,115.0,234900,3.33619874756193,3.35039533797709,3.26521579548614,3.26521579548614,8273113.23108985,0.0,1.0
1991-06-21,117.5,119.0,117.25,118.0,118100,3.33619874756193,3.3787885188074,3.32910045235435,3.35039533797709,4159449.43632061,0.0,1.0
1991-06-24,114.0,117.25,114.0,116.5,226800,3.23682261465583,3.32910045235435,3.23682261465583,3.30780556673161,7987833.46450055,0.0,1.0
1991-06-25,109.0,116.25,109.0,115.5,829100,3.09485671050426,3.30070727152404,3.09485671050426,3.2794123859013,29200673.3924929,0.0,1.0
1991-06-26,110.75,111.0,106.5,109.0,1563400,3.14454477695731,3.15164307216489,3.02387375842847,3.09485671050426,55062516.9241629,0.0,1.0
1991-06-27,117.75,118.5,112.5,113.5,899900,3.34329704276951,3.36459192839224,3.19423284341036,3.22262602424067,31694229.8708291,0.0,1.0
1991-06-28,117.88,118.0,115.5,117.5,461400,3.34698815627745,3.35039533797709,3.2794123859013,3.33619874756193,16250380.7783093,0.0,1.0
1991-07-01,117.0,118.0,115.5,115.75,405300,3.32200215714677,3.35039533797709,3.2794123859013,3.28651068110888,14274554.2467464,0.0,1.0
1991-07-02,116.12,117.0,115.0,115.5,243100,3.2970161580161,3.32200215714677,3.26521579548614,3.2794123859013,8561914.97010618,0.0,1.0
1991-07-03,114.75,116.5,114.5,116.0,245300,3.25811750027856,3.30780556673161,3.25101920507099,3.29360897631646,8639398.36350083,0.0,1.0
1991-07-05,116.25,116.5,114.5,114.5,94500,3.30070727152404,3.30780556673161,3.25101920507099,3.25101920507099,3328263.94354189,0.0,1.0
1991-07-08,122.0,122.5,114.75,115.5,753800,3.46396806129834,3.4781646517135,3.25811750027856,3.2794123859013,26548628.1549406,0.0,1.0
1991-07-09,122.25,124.0,121.5,123.75,525300,3.47106635650592,3.52075442295897,3.44977147088319,3.51365612775139,18500921.1591805,0.0,1.0
1991-07-10,124.25,125.5,122.5,122.5,658100,3.52785271816655,3.56334419420444,3.4781646517135,3.4781646517135,23178100.5422743,0.0,1.0
1991-07-11,125.75,125.75,123.5,125.0,361700,3.57044248941202,3.57044248941202,3.50655783254381,3.54914760378929,12738974.2685619,0.0,1.0
1991-07-12,127.75,127.75,125.25,127.5,452900,3.62722885107265,3.62722885107265,3.55624589899686,3.62013055586507,15951013.1220119,0.0,1.0
1991-07-15,131.25,132.0,128.0,129.25,631000,3.72660498397875,3.74789986960149,3.63432714628023,3.66981862231812,22223646.0145496,0.0,1.0
1991-07-16,130.75,133.0,130.5,132.25,522900,3.71240839356359,3.7762930504318,3.70531009835601,3.75499816480906,18416393.8209318,0.0,1.0
1991-07-17,132.0,132.25,128.25,129.25,561100,3.74789986960149,3.75499816480906,3.64142544148781,3.66981862231812,19761787.2880567,0.0,1.0
1991-07-18,134.75,135.0,133.5,134.0,895300,3.82598111688485,3.83307941209243,3.79048964084696,3.80468623126211,31532219.1391858,0.0,1.0
1991-07-19,138.5,139.0,137.0,138.5,1216400,3.93245554499853,3.94665213541369,3.88986577375306,3.93245554499853,42841272.6023742,0.0,1.0
1991-07-22,138.75,139.0,136.75,137.5,362800,3.93955384020611,3.94665213541369,3.88276747854548,3.90406236416821,12777715.9652593,0.0,1.0
1991-07-23,141.25,142.75,138.75,138.75,786000,4.01053679228189,4.05312656352736,3.93955384020611,3.93955384020611,27682703.2764437,0.0,1.0
1991-07-24,139.5,143.25,138.5,141.5,666100,3.96084872582884,4.06732315394252,3.93245554499853,4.01763508748947,23459858.3364366,0.0,1.0
1991-07-25,137.75,140.25,136.5,139.5,451300,3.91116065937579,3.98214361145158,3.8756691833379,3.96084872582884,15894661.5631795,0.0,1.0
1991-07-26,140.75,141.75,136.5,137.75,517600,3.99634020186674,4.02473338269705,3.8756691833379,3.91116065937579,18229729.2822993,0.0,1.0
1991-07-29,144.75,145.0,139.75,141.75,323400,4.10991292518799,4.11701122039557,3.96794702103642,4.02473338269705,11390058.8290101,0.0,1.0
1991-07-30,149.0,149.75,144.75,146.25,838000,4.23058394371683,4.25187882933956,4.10991292518799,4.15250269643346,29514128.9384985,0.0,1.0
1991-07-31,148.0,150.0,145.75,149.25,590000,4.20219076288651,4.25897712454714,4.13830610601831,4.23768223892441,20779637.3194679,0.0,1.0
1991-08-01,146.25,148.25,144.5,148.25,622800,4.15250269643346,4.20928905809409,4.10281462998041,4.20928905809409,21934844.2755333,0.0,1.0
1991-08-02,146.75,148.5,145.75,148.5,287100,4.16669928684862,4.21638735330167,4.13830610601831,4.21638735330167,10111582.8379987,0.0,1.0
1991-08-05,145.25,146.25,143.0,145.75,331400,4.12410951560315,4.15250269643346,4.06022485873494,4.13830610601831,11671816.6231723,0.0,1.0
1991-08-06,142.75,145.75,142.0,145.0,501600,4.05312656352736,4.13830610601831,4.03183167790463,4.11701122039557,17666213.6939748,0.0,1.0
1991-08-07,145.0,145.5,142.25,143.5,405500,4.11701122039557,4.13120781081073,4.03892997311221,4.0744214491501,14281598.1916004,0.0,1.0
1991-08-08,146.75,147.0,144.75,145.0,235000,4.16669928684862,4.1737975820562,4.10991292518799,4.11701122039557,8276635.20351689,0.0,1.0
1991-08-09,146.25,148.0,145.75,146.5,180900,4.15250269643346,4.20219076288651,4.13830610601831,4.15960099164104,6371248.12049449,0.0,1.0
1991-08-12,146.5,146.75,144.0,146.0,268100,4.15960099164104,4.16669928684862,4.08861803956526,4.14540440122589,9442408.07686331,0.0,1.0
1991-08-13,149.25,150.25,146.75,147.0,456800,4.23768223892441,4.26607541975472,4.16669928684862,4.1737975820562,16088370.046666,0.0,1.0
1991-08-14,149.75,151.25,149.0,150.5,425700,4.25187882933956,4.29446860058504,4.23058394371683,4.2731737149623,14993036.6218602,0.0,1.0
1991-08-15,147.0,149.75,146.75,149.75,416000,4.1737975820562,4.25187882933956,4.16669928684862,4.25187882933956,14651405.2964384,0.0,1.0
1991-08-16,146.0,147.0,144.5,146.0,210500,4.14540440122589,4.1737975820562,4.10281462998041,4.14540440122589,7413751.9588949,0.0,1.0
1991-08-19,143.25,144.5,138.0,138.75,1055700,4.06732315394252,4.10281462998041,3.91825895458337,3.93955384020611,37181462.9121395,0.0,1.0
1991-08-20,145.75,146.0,143.5,145.0,446800,4.13830610601831,4.14540440122589,4.0744214491501,4.11701122039557,15736172.8039632,0.0,1.0
1991-08-21,152.5,152.5,145.5,148.5,790600,4.32996007662293,4.32996007662293,4.13120781081073,4.21638735330167,27844714.008087,0.0,1.0
1991-08-22,151.25,154.0,150.75,152.75,371200,4.29446860058504,4.3725498478684,4.28027201016988,4.33705837183051,13073561.6491296,0.0,1.0
1991-08-23,150.5,153.25,149.75,150.75,317000,4.2731737149623,4.35125496224566,4.25187882933956,4.28027201016988,11164652.5936802,0.0,1.0
1991-08-26,153.13,153.25,149.5,150.25,173700,4.34784778054603,4.35125496224566,4.24478053413199,4.26607541975472,6117666.10574843,0.0,1.0
1991-08-27,154.75,154.75,151.25,152.5,500100,4.39384473349114,4.39384473349114,4.29446860058504,4.32996007662293,17613384.1075693,0.0,1.0
1991-08-28,162.75,163.0,154.5,155.0,740600,4.62099018013365,4.62808847534123,4.38674643828356,4.40094302869871,26083727.7945728,0.0,1.0
1991-08-29,159.25,164.0,158.75,163.5,675000,4.52161404722755,4.65648165617154,4.50741745681239,4.64228506575639,23773313.8824421,0.0,1.0
1991-08-30,159.75,160.75,158.25,159.25,278000,4.53581063764271,4.56420381847302,4.49322086639724,4.52161404722755,9791083.34713912,0.0,1.0
1991-09-03,157.25,160.75,157.25,160.75,378100,4.46482768556692,4.56420381847302,4.46482768556692,4.56420381847302,13316577.7465946,0.0,1.0
1991-09-04,156.75,157.5,154.75,157.0,321200,4.45063109515176,4.4719259807745,4.39384473349114,4.45772939035934,11312575.4356154,0.0,1.0
1991-09-05,158.5,160.25,156.5,156.5,305900,4.50031916160481,4.55000722805786,4.44353279994419,4.44353279994419,10773713.6542801,0.0,1.0
1991-09-06,157.75,158.75,155.5,158.75,308000,4.47902427598208,4.50741745681239,4.41513961911387,4.50741745681239,10847675.0752477,0.0,1.0
1991-09-09,163.0,163.0,156.25,158.0,303200,4.62808847534123,4.62808847534123,4.43643450473661,4.48612257118966,10678620.3987503,0.0,1.0
1991-09-10,160.37,166.5,159.75,164.75,665600,4.5534144097575,4.72746460824733,4.53581063764271,4.67777654179428,23442248.4743015,0.0,1.0
1991-09-11,55.62,56.25,53.75,55.5,833800,4.73768615334624,4.79134926511554,4.57840040888818,4.72746460824733,9788735.36552111,0.0,3.0
1991-09-12,58.0,58.0,56.0,56.75,2641800,4.94041346447469,4.94041346447469,4.7700543794928,4.83393903636101,31014489.1924126,0.0,1.0
1991-09-13,55.62,58.5,55.5,58.0,2976600,4.73768615334624,4.98300323572016,4.72746460824733,4.94041346447469,34945010.4209764,0.0,1.0
1991-09-16,56.0,57.0,55.5,56.5,1466500,4.7700543794928,4.85523392198374,4.72746460824733,4.81264415073827,17216575.2141241,0.0,1.0
1991-09-17,55.12,57.0,55.0,57.0,1430500,4.69509638210077,4.85523392198374,4.68487483700186,4.85523392198374,16793938.5228807,0.0,1.0
1991-09-18,55.25,55.88,54.5,55.25,1170400,4.70616972262459,4.75983283439389,4.64228506575639,4.70616972262459,13740388.428647,0.0,1.0
1991-09-19,57.0,57.25,55.5,56.0,1154500,4.85523392198374,4.87652880760648,4.72746460824733,4.7700543794928,13553723.8900145,0.0,1.0
1991-09-20,58.25,58.5,56.5,58.0,1465800,4.96170835009742,4.98300323572016,4.81264415073827,4.94041346447469,17208357.2784611,0.0,1.0
1991-09-23,56.88,57.25,55.0,57.0,1511700,4.84501237688483,4.87652880760648,4.68487483700186,4.85523392198374,17747219.0597964,0.0,1.0
1991-09-24,55.88,57.5,54.75,57.0,1705200,4.75983283439389,4.89782369322921,4.66357995137912,4.85523392198374,20018891.2752298,0.0,1.0
1991-09-25,56.25,57.0,56.0,56.75,781500,4.79134926511554,4.85523392198374,4.7700543794928,4.83393903636101,9174738.17240914,0.0,1.0
1991-09-26,55.25,56.0,54.5,56.0,740700,4.70616972262459,4.7700543794928,4.64228506575639,4.7700543794928,8695749.92233328,0.0,1.0
1991-09-27,54.5,56.75,53.5,56.0,1268800,4.64228506575639,4.83393903636101,4.55710552326544,4.7700543794928,14895595.3847124,0.0,1.0
1991-09-30,55.25,56.38,53.75,54.25,675600,4.70616972262459,4.80242260563936,4.57840040888818,4.62099018013365,7931481.9056681,0.0,1.0
1991-10-01,56.0,56.25,54.5,56.0,770400,4.7700543794928,4.79134926511554,4.64228506575639,4.7700543794928,9044425.19260909,0.0,1.0
1991-10-02,55.75,56.5,55.0,55.5,576600,4.74875949387006,4.81264415073827,4.68487483700186,4.72746460824733,6769231.00474871,0.0,1.0
1991-10-03,53.5,55.75,52.75,55.5,1849200,4.55710552326544,4.74875949387006,4.49322086639724,4.72746460824733,21709438.0402035,0.0,1.0
1991-10-04,52.88,54.5,52.25,53.5,1430200,4.50429420692106,4.64228506575639,4.45063109515176,4.55710552326544,16790416.5504537,0.0,1.0
1991-10-07,54.88,55.25,51.0,51.5,2888500,4.67465329190294,4.70616972262459,4.34415666703809,4.38674643828356,33910724.5182391,0.0,1.0
1991-10-08,55.75,56.25,54.25,54.75,1382200,4.74875949387006,4.79134926511554,4.62099018013365,4.66357995137912,16226900.9621291,0.0,1.0
1991-10-09,55.25,56.0,54.75,55.75,772200,4.70616972262459,4.7700543794928,4.66357995137912,4.74875949387006,9065557.02717127,0.0,1.0
1991-10-10,55.75,56.0,54.5,55.25,585000,4.74875949387006,4.7700543794928,4.64228506575639,4.70616972262459,6867846.23270551,0.0,1.0
1991-10-11,56.5,57.0,55.75,56.25,637000,4.81264415073827,4.85523392198374,4.74875949387006,4.79134926511554,7478321.45339044,0.0,1.0
1991-10-14,58.75,58.75,56.75,57.0,1315200,5.00429812134289,5.00429812134289,4.83393903636101,4.85523392198374,15440327.1200928,0.0,1.0
1991-10-15,61.75,62.0,59.25,59.5,2188600,5.25983674881572,5.28113163443846,5.04688789258836,5.0681827782111,25693962.8459816,0.0,1.0
1991-10-16,62.75,63.0,61.38,62.0,1198400,5.34501629130666,5.3663111769294,5.22832031809407,5.28113163443846,14069105.8551697,0.0,1.0
1991-10-17,62.12,62.75,61.0,62.25,1578300,5.29135317953737,5.34501629130666,5.19595209194751,5.30242652006119,18529096.9385967,0.0,1.0
1991-10-18,60.25,62.75,59.0,62.75,3082200,5.13206743507931,5.34501629130666,5.02559300696563,5.34501629130666,36184744.7152904,0.0,1.0
1991-10-21,60.12,61.0,59.75,60.75,1122900,5.12099409455548,5.19595209194751,5.08947766383384,5.17465720632478,13182742.7943675,0.0,1.0
1991-10-22,61.5,62.0,60.5,60.75,1000200,5.23854186319299,5.28113163443846,5.15336232070204,5.17465720632478,11742256.0717129,0.0,1.0
1991-10-23,63.0,63.5,62.0,62.0,1151700,5.3663111769294,5.40890094817487,5.28113163443846,5.28113163443846,13520852.1473623,0.0,1.0
1991-10-24,61.12,62.5,59.75,62.5,1364700,5.20617363704643,5.32372140568393,5.08947766383384,5.32372140568393,16021452.5705525,0.0,1.0
1991-10-25,59.0,61.0,58.75,60.75,1406600,5.02559300696563,5.19595209194751,5.00429812134289,5.17465720632478,16513354.7195274,0.0,1.0
1991-10-28,58.62,60.25,58.5,59.75,1112100,4.99322478081907,5.13206743507931,4.98300323572016,5.08947766383384,13055951.7869945,0.0,1.0
1991-10-29,59.5,59.5,57.0,58.75,1933600,5.0681827782111,5.0681827782111,4.85523392198374,5.00429812134289,22700286.2830074,0.0,1.0
1991-10-30,60.5,61.25,59.5,60.0,1367300,5.15336232070204,5.21724697757025,5.0681827782111,5.11077254945657,16051976.3315867,0.0,1.0
1991-10-31,60.0,60.75,59.0,60.75,884800,5.11077254945657,5.17465720632478,5.02559300696563,5.17465720632478,10387470.6781159,0.0,1.0
1991-11-01,58.25,60.75,58.0,60.25,1212900,4.96170835009742,5.17465720632478,4.94041346447469,5.13206743507931,14239334.5224761,0.0,1.0
1991-11-04,56.75,58.25,56.0,58.25,1512700,4.83393903636101,4.96170835009742,4.7700543794928,4.96170835009742,17758958.9678865,0.0,1.0
1991-11-05,57.25,58.0,56.5,56.5,955600,4.87652880760648,4.94041346447469,4.81264415073827,4.81264415073827,11218656.1708947,0.0,1.0
1991-11-06,56.5,57.38,56.0,57.0,990400,4.81264415073827,4.8876021481303,4.7700543794928,4.85523392198374,11627204.97243,0.0,1.0
1991-11-07,55.5,56.25,55.25,56.25,1358600,4.72746460824733,4.79134926511554,4.70616972262459,4.79134926511554,15949839.1312029,0.0,1.0
1991-11-08,57.5,58.0,55.5,56.0,1858500,4.89782369322921,4.94041346447469,4.72746460824733,4.7700543794928,21818619.1854413,0.0,1.0
1991-11-11,59.0,59.5,56.75,57.5,998500,5.02559300696563,5.0681827782111,4.83393903636101,4.89782369322921,11722298.2279597,0.0,1.0
1991-11-12,59.38,60.0,59.12,59.5,1345700,5.05796123311219,5.11077254945657,5.03581455206454,5.0681827782111,15798394.3168407,0.0,1.0
1991-11-13,58.88,59.25,57.62,58.0,1384900,5.01537146186672,5.04688789258836,4.90804523832813,4.94041346447469,16258598.7139724,0.0,1.0
1991-11-14,57.5,59.5,57.25,59.0,1421500,4.89782369322921,5.0681827782111,4.87652880760648,5.02559300696563,16688279.3500699,0.0,1.0
1991-11-15,52.0,57.0,51.75,56.75,3642600,4.42933620952903,4.85523392198374,4.40804132390629,4.83393903636101,42763789.2089796,0.0,1.0
1991-11-18,55.0,55.5,51.75,52.0,3546500,4.68487483700186,4.72746460824733,4.40804132390629,4.42933620952903,41635584.0415214,0.0,1.0
1991-11-19,56.25,56.25,52.5,54.5,1976500,4.79134926511554,4.79134926511554,4.4719259807745,4.64228506575639,23203928.3400725,0.0,1.0
1991-11-20,56.75,57.5,55.75,56.75,1723500,4.83393903636101,4.89782369322921,4.74875949387006,4.83393903636101,20233731.5932785,0.0,1.0
1991-11-21,55.75,56.75,55.25,56.25,1028400,4.74875949387006,4.83393903636101,4.70616972262459,4.79134926511554,12073321.4798536,0.0,1.0
1991-11-22,55.25,55.5,54.25,55.0,1751700,4.70616972262459,4.72746460824733,4.62099018013365,4.68487483700186,20564797.0014192,0.0,1.0
1991-11-25,54.75,55.75,54.5,54.75,835600,4.66357995137912,4.74875949387006,4.64228506575639,4.66357995137912,9809867.20008328,0.0,1.0
1991-11-26,55.5,55.5,54.0,55.0,1176400,4.72746460824733,4.72746460824733,4.59969529451091,4.68487483700186,13810827.8771876,0.0,1.0
1991-11-27,55.75,55.75,54.5,55.5,637000,4.74875949387006,4.74875949387006,4.64228506575639,4.72746460824733,7478321.45339044,0.0,1.0
1991-11-29,56.0,56.75,55.25,55.5,432600,4.7700543794928,4.83393903636101,4.70616972262459,4.72746460824733,5078684.23977504,0.0,1.0
1991-12-02,59.75,59.75,55.5,56.25,1717200,5.08947766383384,5.08947766383384,4.72746460824733,4.79134926511554,20159770.1723109,0.0,1.0
1991-12-03,57.75,59.75,57.75,59.75,1343600,4.91911857885195,5.08947766383384,4.91911857885195,5.08947766383384,15773740.5098515,0.0,1.0
1991-12-04,59.0,59.0,58.0,58.5,1608600,5.02559300696563,5.02559300696563,4.94041346447469,4.98300323572016,18884816.1537266,0.0,1.0
1991-12-05,59.88,60.5,58.5,58.5,1294100,5.10055100435766,5.15336232070204,4.98300323572016,4.98300323572016,15192615.0593918,0.0,1.0
1991-12-06,62.25,62.25,60.25,60.25,2146100,5.30242652006119,5.30242652006119,5.13206743507931,5.13206743507931,25195016.7521526,0.0,1.0
1991-12-09,62.25,64.0,62.0,62.25,1437500,5.30242652006119,5.45149071942034,5.28113163443846,5.30242652006119,16876117.8795114,0.0,1.0
1991-12-10,62.0,63.0,61.0,61.0,937400,5.28113163443846,5.3663111769294,5.19595209194751,5.19595209194751,11004989.8436549,0.0,1.0
1991-12-11,61.0,63.0,60.5,62.75,1159500,5.19595209194751,5.3663111769294,5.15336232070204,5.34501629130666,13612423.430465,0.0,1.0
1991-12-12,61.38,62.0,61.0,61.5,567100,5.22832031809407,5.28113163443846,5.19595209194751,5.23854186319299,6657701.87789281,0.0,1.0
1991-12-13,62.62,62.75,61.25,61.25,983600,5.33394295078284,5.34501629130666,5.21724697757025,5.21724697757025,11547373.5974173,0.0,1.0
1991-12-16,62.25,63.25,62.25,62.25,718800,5.30242652006119,5.38760606255214,5.30242652006119,5.30242652006119,8438645.9351602,0.0,1.0
1991-12-17,60.5,60.75,58.75,60.75,1995200,5.15336232070204,5.17465720632478,5.00429812134289,5.17465720632478,23423464.6213573,0.0,1.0
1991-12-18,59.25,60.0,58.25,59.5,1248500,5.04688789258836,5.11077254945657,4.96170835009742,5.0681827782111,14657275.2504835,0.0,1.0
1991-12-19,58.25,59.0,58.0,58.25,848100,4.96170835009742,5.02559300696563,4.94041346447469,4.96170835009742,9956616.05120946,0.0,1.0
1991-12-20,60.25,61.5,59.75,60.5,2024500,5.13206743507931,5.23854186319299,5.08947766383384,5.15336232070204,23767443.9283971,0.0,1.0
1991-12-23,60.5,60.88,59.75,60.25,1105900,5.15336232070204,5.1857305468486,5.08947766383384,5.13206743507931,12983164.3568359,0.0,1.0
1991-12-24,61.0,62.0,60.75,60.75,1049400,5.19595209194751,5.28113163443846,5.17465720632478,5.17465720632478,12319859.5497456,0.0,1.0
1991-12-26,63.25,63.5,61.0,61.0,1189600,5.38760606255214,5.40890094817487,5.19595209194751,5.19595209194751,13965794.6639768,0.0,1.0
1991-12-27,65.5,66.25,63.75,63.75,2077700,5.57926003315676,5.64314469002496,5.43019583379761,5.43019583379761,24392007.0387901,0.0,1.0
1991-12-30,69.38,69.5,66.5,66.75,2177200,5.90975665802162,5.91997820312053,5.6644395756477,5.68573446127044,25560127.8937545,0.0,1.0
1991-12-31,75.75,76.0,70.5,71.25,7507600,6.45235034368892,6.47364522931166,6.00515774561147,6.06904240247968,88138533.9771963,0.0,1.0
1992-01-02,74.75,74.75,71.75,72.0,3222200,6.36717080119798,6.36717080119798,6.11163217372515,6.13292705934789,37828331.8479037,0.0,1.0
1992-01-03,74.75,75.25,73.0,74.75,1272800,6.36717080119798,6.40976057244345,6.21810660183883,6.36717080119798,14942555.0170728,0.0,1.0
1992-01-06,73.75,74.75,72.25,74.75,1444600,6.28199125870704,6.36717080119798,6.15422194497062,6.36717080119798,16959471.226951,0.0,1.0
1992-01-07,73.62,74.0,71.75,72.25,1296600,6.27091791818321,6.30328614432977,6.11163217372515,6.15422194497062,15221964.829617,0.0,1.0
1992-01-08,74.62,75.5,72.5,73.0,1614100,6.35609746067416,6.43105545806619,6.17551683059336,6.21810660183883,18949385.6482221,0.0,1.0
1992-01-09,75.0,76.25,74.25,75.0,1621800,6.38846568682072,6.49494011493439,6.32458102995251,6.38846568682072,19039782.9405158,0.0,1.0
1992-01-10,75.75,75.75,72.75,74.5,1690700,6.45235034368892,6.45235034368892,6.19681171621609,6.34587591557524,19848662.6079234,0.0,1.0
1992-01-13,76.75,78.25,75.5,75.75,1760300,6.53752988617986,6.66529919991628,6.43105545806619,6.45235034368892,20665760.210994,0.0,1.0
1992-01-14,77.5,78.0,75.75,77.0,1061800,6.60141454304807,6.64400431429354,6.45235034368892,6.5588247718026,12465434.4100627,0.0,1.0
1992-01-15,73.0,77.62,72.25,77.0,2645800,6.21810660183883,6.61163608814699,6.15422194497062,6.5588247718026,31061448.824773,0.0,1.0
1992-01-16,68.62,72.25,68.0,72.25,4432200,5.8450202057285,6.15422194497062,5.79220888938411,6.15422194497062,52033620.6369185,0.0,1.0
1992-01-17,70.0,70.75,68.0,68.0,1712500,5.962567974366,6.02645263123421,5.79220888938411,5.79220888938411,20104592.6042875,0.0,1.0
1992-01-20,67.75,70.25,67.5,70.0,1196000,5.77091400376138,5.98386285998874,5.74961911813864,5.962567974366,14040930.0757535,0.0,1.0
1992-01-21,66.25,68.25,66.0,67.75,2015100,5.64314469002496,5.81350377500685,5.62184980440223,5.77091400376138,23657088.7923502,0.0,1.0
1992-01-22,71.0,71.0,66.25,66.25,1802900,6.04774751685694,6.04774751685694,5.64314469002496,5.64314469002496,21165880.2956321,0.0,1.0
1992-01-23,70.75,73.5,69.25,73.25,1722200,6.02645263123421,6.2606963730843,5.89868331749779,6.23940148746156,20218469.7127614,0.0,1.0
1992-01-24,70.25,71.5,69.75,70.75,1182000,5.98386285998874,6.09033728810241,5.94127308874326,6.02645263123421,13876571.3624921,0.0,1.0
1992-01-27,67.0,70.25,66.75,69.75,1288000,5.70702934689317,5.98386285998874,5.68573446127044,5.94127308874326,15121001.6200422,0.0,1.0
1992-01-28,67.25,68.75,66.0,67.25,2014700,5.72832423251591,5.85609354625232,5.62184980440223,5.72832423251591,23652392.8291141,0.0,1.0
1992-01-29,67.5,70.25,67.0,67.25,1408800,5.74961911813864,5.98386285998874,5.70702934689317,5.72832423251591,16539182.5173257,0.0,1.0
1992-01-30,71.75,72.0,67.25,68.0,1351200,6.11163217372515,6.13292705934789,5.72832423251591,5.79220888938411,15862963.8113362,0.0,1.0
1992-01-31,70.5,70.75,67.75,69.25,2077800,6.00515774561147,6.02645263123421,5.77091400376138,5.89868331749779,24393181.0295991,0.0,1.0
1992-02-03,69.75,71.75,68.5,70.5,1180600,5.94127308874326,6.11163217372515,5.83479866062959,6.00515774561147,13860135.491166,0.0,1.0
1992-02-04,71.0,72.0,69.25,71.5,2062000,6.04774751685694,6.13292705934789,5.89868331749779,6.09033728810241,24207690.4817756,0.0,1.0
1992-02-05,70.62,72.25,70.25,71.25,1283200,6.01537929071038,6.15422194497062,5.98386285998874,6.06904240247968,15064650.0612098,0.0,1.0
1992-02-06,69.5,71.25,69.0,71.0,1007300,5.91997820312053,6.06904240247968,5.87738843187506,6.04774751685694,11825609.4191526,0.0,1.0
1992-02-07,67.88,70.5,67.75,69.75,1818500,5.7819873442852,6.00515774561147,5.77091400376138,5.94127308874326,21349022.8618375,0.0,1.0
1992-02-10,66.25,67.25,64.75,67.25,2741800,5.64314469002496,5.72832423251591,5.51537537628855,5.72832423251591,32188480.0014221,0.0,1.0
1992-02-11,65.0,66.75,64.5,66.5,1898600,5.53667026191129,5.68573446127044,5.49408049066581,5.6644395756477,22289389.4998541,0.0,1.0
1992-02-12,68.12,68.25,64.75,65.5,1311200,5.80243043448303,5.81350377500685,5.51537537628855,5.57926003315676,15393367.4877324,0.0,1.0
1992-02-13,66.75,68.75,65.75,68.25,1237500,5.68573446127044,5.85609354625232,5.60055491877949,5.81350377500685,14528136.2614924,0.0,1.0
1992-02-14,65.25,66.5,65.25,66.0,859200,5.55796514753402,5.6644395756477,5.55796514753402,5.62184980440223,10086929.0310095,0.0,1.0
1992-02-18,62.25,65.25,61.25,65.25,2192200,5.30242652006119,5.55796514753402,5.21724697757025,5.55796514753402,25736226.515106,0.0,1.0
1992-02-19,63.0,63.75,60.5,61.25,3475700,5.3663111769294,5.43019583379761,5.15336232070204,5.21724697757025,40804398.5487427,0.0,1.0
1992-02-20,64.5,65.0,63.25,63.75,1418700,5.49408049066581,5.53667026191129,5.38760606255214,5.43019583379761,16655407.6074176,0.0,1.0
1992-02-21,63.0,64.5,62.25,64.0,1491800,5.3663111769294,5.49408049066581,5.30242652006119,5.45149071942034,17513594.8888035,0.0,1.0
1992-02-24,62.75,64.25,61.75,62.75,1056900,5.34501629130666,5.47278560504308,5.25983674881572,5.34501629130666,12407908.8604213,0.0,1.0
1992-02-25,63.5,64.0,61.25,63.25,1538600,5.40890094817487,5.45149071942034,5.21724697757025,5.38760606255214,18063022.58742,0.0,1.0
1992-02-26,66.62,67.0,64.25,64.75,1488700,5.67466112074661,5.70702934689317,5.47278560504308,5.51537537628855,17477201.1737242,0.0,1.0
1992-02-27,65.88,68.25,65.75,67.5,1466600,5.61162825930332,5.81350377500685,5.60055491877949,5.74961911813864,17217749.2049331,0.0,1.0
1992-02-28,65.25,66.5,64.0,66.0,1047300,5.55796514753402,5.6644395756477,5.45149071942034,5.62184980440223,12295205.7427564,0.0,1.0
1992-03-02,66.75,67.0,65.5,65.5,742400,5.68573446127044,5.70702934689317,5.57926003315676,5.57926003315676,8715707.76608643,0.0,1.0
1992-03-03,66.12,67.5,65.75,67.0,1192000,5.63207134950114,5.74961911813864,5.60055491877949,5.70702934689317,13993970.4433931,0.0,1.0
1992-03-04,64.25,66.5,63.88,66.0,745800,5.47278560504308,5.6644395756477,5.44126917432143,5.62184980440223,8755623.45359275,0.0,1.0
1992-03-05,62.38,64.0,61.5,64.0,1228200,5.31349986058502,5.45149071942034,5.23854186319299,5.45149071942034,14418955.1162545,0.0,1.0
1992-03-06,61.0,63.0,60.25,62.5,2675800,5.19595209194751,5.3663111769294,5.13206743507931,5.32372140568393,31413646.0674759,0.0,1.0
1992-03-09,62.25,62.5,60.75,61.25,613900,5.30242652006119,5.32372140568393,5.17465720632478,5.21724697757025,7207129.57650925,0.0,1.0
1992-03-10,65.38,65.5,62.75,63.25,1666300,5.56903848805784,5.57926003315676,5.34501629130666,5.38760606255214,19562208.8505251,0.0,1.0
1992-03-11,64.25,67.0,64.0,65.0,2354200,5.47278560504308,5.70702934689317,5.45149071942034,5.53667026191129,27638091.6257013,0.0,1.0
1992-03-12,63.0,64.5,62.75,63.5,1188600,5.3663111769294,5.49408049066581,5.34501629130666,5.40890094817487,13954054.7558868,0.0,1.0
1992-03-13,64.25,64.25,62.5,63.5,734800,5.47278560504308,5.47278560504308,5.32372140568393,5.40890094817487,8626484.46460171,0.0,1.0
1992-03-16,63.75,64.25,62.75,63.5,550600,5.43019583379761,5.47278560504308,5.34501629130666,5.40890094817487,6463993.39440623,0.0,1.0
1992-03-17,64.5,65.25,63.5,63.75,447600,5.49408049066581,5.55796514753402,5.40890094817487,5.43019583379761,5254782.86112647,0.0,1.0
1992-03-18,64.75,65.75,63.0,65.0,740600,5.51537537628855,5.60055491877949,5.3663111769294,5.53667026191129,8694575.93152426,0.0,1.0
1992-03-19,63.88,64.5,63.5,64.5,605000,5.44126917432143,5.49408049066581,5.40890094817487,5.49408049066581,7102644.3945074,0.0,1.0
1992-03-20,62.62,64.0,62.5,63.5,890500,5.33394295078284,5.45149071942034,5.32372140568393,5.40890094817487,10454388.1542295,0.0,1.0
1992-03-23,63.38,63.5,61.5,62.5,1024100,5.39867940307596,5.40890094817487,5.23854186319299,5.32372140568393,12022839.8750662,0.0,1.0
1992-03-24,63.0,64.25,62.0,63.5,1299800,5.3663111769294,5.47278560504308,5.28113163443846,5.40890094817487,15259532.5355053,0.0,1.0
1992-03-25,63.75,64.0,62.25,63.0,652600,5.43019583379761,5.45149071942034,5.30242652006119,5.3663111769294,7661464.01959591,0.0,1.0
1992-03-26,62.5,64.0,62.0,63.5,762800,5.32372140568393,5.45149071942034,5.28113163443846,5.40890094817487,8955201.89112437,0.0,1.0
1992-03-27,61.5,62.25,60.0,61.75,1967900,5.23854186319299,5.30242652006119,5.11077254945657,5.25983674881572,23102965.1304977,0.0,1.0
1992-03-30,62.38,62.75,60.5,61.5,1440100,5.31349986058502,5.34501629130666,5.15336232070204,5.23854186319299,16906641.6405456,0.0,1.0
1992-03-31,62.5,63.75,61.25,63.0,1753200,5.32372140568393,5.43019583379761,5.21724697757025,5.3663111769294,20582406.8635543,0.0,1.0
1992-04-01,62.25,62.5,61.0,61.5,1251800,5.30242652006119,5.32372140568393,5.19595209194751,5.23854186319299,14696016.9471808,0.0,1.0
1992-04-02,59.5,62.0,59.25,61.75,3213800,5.0681827782111,5.28113163443846,5.04688789258836,5.25983674881572,37729716.6199469,0.0,1.0
1992-04-03,60.0,60.25,57.75,59.25,2657200,5.11077254945657,5.13206743507931,4.91911857885195,5.04688789258836,31195283.7770001,0.0,1.0
1992-04-06,60.5,61.0,59.75,60.0,1036700,5.15336232070204,5.19595209194751,5.08947766383384,5.11077254945657,12170762.7170014,0.0,1.0
1992-04-07,58.62,61.0,57.75,60.5,1917500,4.99322478081907,5.19595209194751,4.91911857885195,5.15336232070204,22511273.7627569,0.0,1.0
1992-04-08,57.25,58.38,55.0,58.0,3350500,4.87652880760648,4.97278169062124,4.68487483700186,4.94041346447469,39334562.0558629,0.0,1.0
1992-04-09,59.88,60.0,57.0,57.75,1951800,5.10055100435766,5.11077254945657,4.85523392198374,4.91911857885195,22913952.6102472,0.0,1.0
1992-04-10,59.0,61.0,58.0,60.75,1915500,5.02559300696563,5.19595209194751,4.94041346447469,5.17465720632478,22487793.9465767,0.0,1.0
1992-04-13,60.0,60.25,58.75,59.25,587400,5.11077254945657,5.13206743507931,5.00429812134289,5.04688789258836,6896022.01212173,0.0,1.0
1992-04-14,61.0,62.25,59.75,60.5,1142400,5.19595209194751,5.30242652006119,5.08947766383384,5.15336232070204,13411671.0021244,0.0,1.0
1992-04-15,59.38,61.5,59.0,61.5,1221500,5.05796123311219,5.23854186319299,5.02559300696563,5.23854186319299,14340297.7320509,0.0,1.0
1992-04-16,57.0,59.25,56.0,58.75,1888900,4.85523392198374,5.04688789258836,4.7700543794928,5.00429812134289,22175512.3913802,0.0,1.0
1992-04-20,54.5,56.75,52.0,56.75,2966300,4.64228506575639,4.83393903636101,4.42933620952903,4.83393903636101,34824089.3676484,0.0,1.0
1992-04-21,57.38,58.0,55.25,55.75,2474300,4.8876021481303,4.94041346447469,4.70616972262459,4.74875949387006,29048054.5873218,0.0,1.0
1992-04-22,55.0,57.25,52.5,53.0,3502600,4.68487483700186,4.87652880760648,4.4719259807745,4.51451575201997,41120202.0763663,0.0,1.0
1992-04-23,53.0,56.75,51.5,55.75,3316200,4.51451575201997,4.83393903636101,4.38674643828356,4.74875949387006,38931883.2083726,0.0,1.0
1992-04-24,51.62,53.5,51.0,53.0,2561200,4.39696798338247,4.55710552326544,4.34415666703809,4.51451575201997,30068252.600351,0.0,1.0
1992-04-27,51.5,53.0,51.25,51.5,1308300,4.38674643828356,4.51451575201997,4.36545155266082,4.38674643828356,15359321.7542711,0.0,1.0
1992-04-28,50.0,51.75,49.25,51.75,2356300,4.25897712454714,4.40804132390629,4.19509246767894,4.40804132390629,27662745.4326906,0.0,1.0
1992-04-29,54.0,54.0,49.75,49.75,2809900,4.59969529451091,4.59969529451091,4.23768223892441,4.23768223892441,32987967.7423576,0.0,1.0
1992-04-30,56.0,56.5,53.88,53.88,1741100,4.7700543794928,4.81264415073827,4.589473749412,4.589473749412,20440353.9756642,0.0,1.0
1992-05-01,54.75,57.25,54.5,56.5,1432300,4.66357995137912,4.87652880760648,4.64228506575639,4.81264415073827,16815070.3574429,0.0,1.0
1992-05-04,56.0,56.75,55.0,55.25,932800,4.7700543794928,4.83393903636101,4.68487483700186,4.70616972262459,10950986.2664405,0.0,1.0
1992-05-05,56.62,57.25,56.0,56.25,1123500,4.82286569583718,4.87652880760648,4.7700543794928,4.79134926511554,13189786.7392216,0.0,1.0
1992-05-06,57.0,57.25,56.5,57.0,1097000,4.85523392198374,4.87652880760648,4.81264415073827,4.85523392198374,12878679.1748341,0.0,1.0
1992-05-07,55.0,57.0,54.75,56.5,1125700,4.68487483700186,4.85523392198374,4.66357995137912,4.81264415073827,13215614.5370198,0.0,1.0
1992-05-08,54.62,55.75,53.75,55.5,736100,4.6525066108553,4.74875949387006,4.57840040888818,4.72746460824733,8641746.34511883,0.0,1.0
1992-05-11,53.12,54.75,52.75,54.5,997500,4.52473729711889,4.66357995137912,4.49322086639724,4.64228506575639,11710558.3198696,0.0,1.0
1992-05-12,53.25,53.5,52.25,53.0,735100,4.53581063764271,4.55710552326544,4.45063109515176,4.51451575201997,8630006.43702874,0.0,1.0
1992-05-13,55.0,55.5,53.25,53.25,980900,4.68487483700186,4.72746460824733,4.53581063764271,4.53581063764271,11515675.8455741,0.0,1.0
1992-05-14,53.75,55.5,53.25,55.5,1242100,4.57840040888818,4.72746460824733,4.53581063764271,4.72746460824733,14582139.8387068,0.0,1.0
1992-05-15,54.75,55.0,53.25,53.5,860100,4.66357995137912,4.68487483700186,4.53581063764271,4.55710552326544,10097494.9482906,0.0,1.0
1992-05-18,54.5,55.5,54.0,55.25,704300,4.64228506575639,4.72746460824733,4.59969529451091,4.70616972262459,8268417.26785381,0.0,1.0
1992-05-19,56.38,56.75,53.75,54.25,857300,4.80242260563936,4.83393903636101,4.57840040888818,4.62099018013365,10064623.2056383,0.0,1.0
1992-05-20,57.25,57.5,56.0,56.75,1210100,4.87652880760648,4.89782369322921,4.7700543794928,4.83393903636101,14206462.7798238,0.0,1.0
1992-05-21,59.0,59.25,56.5,57.25,1738200,5.02559300696563,5.04688789258836,4.81264415073827,4.87652880760648,20406308.2422029,0.0,1.0
1992-05-22,58.88,59.88,58.5,59.25,860900,5.01537146186672,5.10055100435766,4.98300323572016,5.04688789258836,10106886.8747627,0.0,1.0
1992-05-26,57.75,59.0,57.25,58.75,783200,4.91911857885195,5.02559300696563,4.87652880760648,5.00429812134289,9194696.0161623,0.0,1.0
1992-05-27,58.88,59.25,57.75,58.0,1035500,5.01537146186672,5.04688789258836,4.91911857885195,4.94041346447469,12156674.8272932,0.0,1.0
1992-05-28,61.0,61.12,58.25,59.0,1424700,5.19595209194751,5.20617363704643,4.96170835009742,5.02559300696563,16725847.0559582,0.0,1.0
1992-05-29,61.0,61.88,60.25,61.25,1753500,5.19595209194751,5.27091008933954,5.13206743507931,5.21724697757025,20585928.8359814,0.0,1.0
1992-06-01,60.75,61.5,59.62,60.75,1170100,5.17465720632478,5.23854186319299,5.07840432331001,5.17465720632478,13736866.45622,0.0,1.0
1992-06-02,60.12,61.0,59.5,61.0,1165100,5.12099409455548,5.19595209194751,5.0681827782111,5.19595209194751,13678166.9157695,0.0,1.0
1992-06-03,60.88,61.25,59.0,59.75,1147300,5.1857305468486,5.21724697757025,5.02559300696563,5.08947766383384,13469196.5517659,0.0,1.0
1992-06-04,60.5,61.5,60.25,61.25,631900,5.15336232070204,5.23854186319299,5.13206743507931,5.21724697757025,7418447.92213096,0.0,1.0
1992-06-05,60.12,61.0,59.5,61.0,573400,5.12099409455548,5.19595209194751,5.0681827782111,5.19595209194751,6731663.29886041,0.0,1.0
1992-06-08,58.12,59.75,57.75,59.75,1435000,4.9506350095736,5.08947766383384,4.91911857885195,5.08947766383384,16846768.1092861,0.0,1.0
1992-06-09,55.75,58.5,55.75,58.0,1541300,4.74875949387006,4.98300323572016,4.74875949387006,4.94041346447469,18094720.3392632,0.0,1.0
1992-06-10,55.0,56.25,54.75,55.75,735600,4.68487483700186,4.79134926511554,4.66357995137912,4.74875949387006,8635876.39107378,0.0,1.0
1992-06-11,56.25,56.25,54.75,54.75,795100,4.79134926511554,4.79134926511554,4.66357995137912,4.66357995137912,9334400.92243442,0.0,1.0
1992-06-12,56.5,56.75,56.0,56.25,529400,4.81264415073827,4.83393903636101,4.7700543794928,4.79134926511554,6215107.34289623,0.0,1.0
1992-06-15,56.88,57.0,55.75,56.25,542900,4.84501237688483,4.85523392198374,4.74875949387006,4.79134926511554,6373596.10211251,0.0,1.0
1992-06-16,56.25,57.25,56.25,56.5,620100,4.79134926511554,4.87652880760648,4.79134926511554,4.81264415073827,7279917.00666782,0.0,1.0
1992-06-17,54.75,56.75,54.0,56.0,781100,4.66357995137912,4.83393903636101,4.59969529451091,4.7700543794928,9170042.20917311,0.0,1.0
1992-06-18,54.25,54.5,53.25,54.25,795700,4.62099018013365,4.64228506575639,4.53581063764271,4.62099018013365,9341444.86728849,0.0,1.0
1992-06-19,54.5,55.25,53.5,54.5,766500,4.64228506575639,4.70616972262459,4.55710552326544,4.64228506575639,8998639.55105771,0.0,1.0
1992-06-22,56.0,56.12,53.75,53.75,1592000,4.7700543794928,4.78027592459171,4.57840040888818,4.57840040888818,18689933.679431,0.0,1.0
1992-06-23,57.0,58.0,55.75,56.25,1341500,4.85523392198374,4.94041346447469,4.74875949387006,4.79134926511554,15749086.7028623,0.0,1.0
1992-06-24,56.38,57.5,56.25,57.0,1027300,4.80242260563936,4.89782369322921,4.79134926511554,4.85523392198374,12060407.5809545,0.0,1.0
1992-06-25,56.75,57.5,56.25,57.25,1233600,4.83393903636101,4.89782369322921,4.79134926511554,4.87652880760648,14482350.619941,0.0,1.0
1992-06-26,57.5,58.0,56.12,56.5,808700,4.89782369322921,4.94041346447469,4.78027592459171,4.81264415073827,9494063.67245973,0.0,1.0
1992-06-29,61.0,61.0,57.75,58.0,1655200,5.19595209194751,5.19595209194751,4.91911857885195,4.94041346447469,19431895.8707251,0.0,1.0
1992-06-30,60.88,61.5,60.25,61.0,1381800,5.1857305468486,5.23854186319299,5.13206743507931,5.19595209194751,16222204.9988931,0.0,1.0
1992-07-01,61.0,62.25,60.0,60.5,1135500,5.19595209194751,5.30242652006119,5.11077254945657,5.15336232070204,13330665.6363027,0.0,1.0
1992-07-02,61.62,62.75,59.5,61.5,1440700,5.2487634082919,5.34501629130666,5.0681827782111,5.23854186319299,16913685.5853997,0.0,1.0
1992-07-06,63.25,63.5,60.75,61.5,1311100,5.38760606255214,5.40890094817487,5.17465720632478,5.23854186319299,15392193.4969234,0.0,1.0
1992-07-07,62.75,64.5,62.75,63.75,1631200,5.34501629130666,5.49408049066581,5.34501629130666,5.43019583379761,19150138.0765628,0.0,1.0
1992-07-08,61.75,62.75,61.0,62.25,867500,5.25983674881572,5.34501629130666,5.19595209194751,5.30242652006119,10184370.2681573,0.0,1.0
1992-07-09,63.0,64.0,62.25,62.25,1377200,5.3663111769294,5.45149071942034,5.30242652006119,5.30242652006119,16168201.4216787,0.0,1.0
1992-07-10,62.5,63.5,62.25,63.5,859500,5.32372140568393,5.40890094817487,5.30242652006119,5.40890094817487,10090451.0034365,0.0,1.0
1992-07-13,63.5,63.75,62.5,63.25,1063200,5.40890094817487,5.43019583379761,5.32372140568393,5.38760606255214,12481870.2813889,0.0,1.0
1992-07-14,64.0,64.0,63.0,63.5,580200,5.45149071942034,5.45149071942034,5.3663111769294,5.40890094817487,6811494.67387305,0.0,1.0
1992-07-15,64.12,64.5,63.5,64.0,682300,5.46171226451926,5.49408049066581,5.40890094817487,5.45149071942034,8010139.28987173,0.0,1.0
1992-07-16,63.75,64.5,63.5,63.75,800400,5.43019583379761,5.49408049066581,5.40890094817487,5.43019583379761,9396622.43531193,0.0,1.0
1992-07-17,63.0,64.38,62.75,64.0,957900,5.3663111769294,5.4838589455669,5.34501629130666,5.45149071942034,11245657.9595019,0.0,1.0
1992-07-20,62.25,62.75,61.5,62.25,910200,5.30242652006119,5.34501629130666,5.23854186319299,5.30242652006119,10685664.3436044,0.0,1.0
1992-07-21,62.0,62.75,61.5,62.25,676600,5.28113163443846,5.34501629130666,5.23854186319299,5.30242652006119,7943221.81375819,0.0,1.0
1992-07-22,65.0,65.5,62.75,63.0,2586300,5.53667026191129,5.57926003315676,5.34501629130666,5.3663111769294,30362924.2934123,0.0,1.0
1992-07-23,64.38,65.0,63.75,65.0,1204500,5.4838589455669,5.53667026191129,5.43019583379761,5.53667026191129,14140719.2945193,0.0,1.0
1992-07-24,63.12,64.5,62.75,64.0,897000,5.37653272202831,5.49408049066581,5.34501629130666,5.45149071942034,10530697.5568151,0.0,1.0
1992-07-27,64.38,64.75,62.75,63.0,921400,5.4838589455669,5.51537537628855,5.34501629130666,5.3663111769294,10817151.3142134,0.0,1.0
1992-07-28,65.12,65.25,63.75,64.5,1054100,5.5468918070102,5.55796514753402,5.43019583379761,5.49408049066581,12375037.117769,0.0,1.0
1992-07-29,65.62,66.25,65.0,65.25,1500000,5.58948157825567,5.64314469002496,5.53667026191129,5.55796514753402,17609862.1351423,0.0,1.0
1992-07-30,65.25,65.75,64.5,65.75,553000,5.55796514753402,5.60055491877949,5.49408049066581,5.60055491877949,6492169.17382247,0.0,1.0
1992-07-31,65.5,65.5,64.5,65.5,783700,5.57926003315676,5.57926003315676,5.49408049066581,5.57926003315676,9200565.97020735,0.0,1.0
1992-08-03,67.0,67.25,65.0,65.0,1169500,5.70702934689317,5.72832423251591,5.53667026191129,5.53667026191129,13729822.511366,0.0,1.0
1992-08-04,67.25,67.5,66.5,67.25,643600,5.72832423251591,5.74961911813864,5.6644395756477,5.72832423251591,7555804.84678506,0.0,1.0
1992-08-05,66.25,67.5,65.75,67.5,734600,5.64314469002496,5.74961911813864,5.60055491877949,5.74961911813864,8624136.4829837,0.0,1.0
1992-08-06,65.88,66.0,64.75,66.0,928700,5.61162825930332,5.62184980440223,5.51537537628855,5.62184980440223,10902852.6432711,0.0,1.0
1992-08-07,66.38,67.25,65.5,65.75,674800,5.65421803054879,5.72832423251591,5.57926003315676,5.60055491877949,7922089.97919601,0.0,1.0
1992-08-10,65.38,66.5,65.0,66.0,471500,5.56903848805784,5.6644395756477,5.53667026191129,5.62184980440223,5535366.66447974,0.0,1.0
1992-08-11,65.0,65.5,64.25,65.5,750700,5.53667026191129,5.57926003315676,5.47278560504308,5.57926003315676,8813149.00323421,0.0,1.0
1992-08-12,64.25,65.75,64.25,65.0,527900,5.47278560504308,5.60055491877949,5.47278560504308,5.53667026191129,6197497.48076108,0.0,1.0
1992-08-13,63.25,65.0,63.0,64.75,877400,5.38760606255214,5.53667026191129,5.3663111769294,5.51537537628855,10300595.3582492,0.0,1.0
1992-08-14,61.75,63.5,61.0,63.25,2300200,5.25983674881572,5.40890094817487,5.19595209194751,5.38760606255214,27004136.5888362,0.0,1.0
1992-08-17,64.0,64.25,61.75,61.75,1259100,5.45149071942034,5.47278560504308,5.25983674881572,5.25983674881572,14781718.2762385,0.0,1.0
1992-08-18,63.5,64.5,63.0,64.25,1086500,5.40890094817487,5.49408049066581,5.3663111769294,5.47278560504308,12755410.1398881,0.0,1.0
1992-08-19,63.75,64.5,63.5,64.25,698000,5.43019583379761,5.49408049066581,5.40890094817487,5.47278560504308,8194455.84688622,0.0,1.0
1992-08-20,64.75,65.0,63.75,64.25,795500,5.51537537628855,5.53667026191129,5.43019583379761,5.47278560504308,9339096.88567047,0.0,1.0
1992-08-21,64.38,65.5,63.75,65.25,1048300,5.4838589455669,5.57926003315676,5.43019583379761,5.55796514753402,12306945.6508465,0.0,1.0
1992-08-24,62.25,64.0,62.0,63.75,1066800,5.30242652006119,5.45149071942034,5.28113163443846,5.43019583379761,12524133.9505132,0.0,1.0
1992-08-25,62.88,63.0,61.25,62.38,1090200,5.35608963183049,5.3663111769294,5.21724697757025,5.31349986058502,12798847.7998214,0.0,1.0
1992-08-26,64.5,64.75,62.75,62.75,635600,5.49408049066581,5.51537537628855,5.34501629130666,5.34501629130666,7461885.58206431,0.0,1.0
1992-08-27,65.12,65.5,64.75,65.0,862900,5.5468918070102,5.57926003315676,5.51537537628855,5.53667026191129,10130366.6909429,0.0,1.0
1992-08-28,64.12,65.25,63.75,65.0,640200,5.46171226451926,5.55796514753402,5.43019583379761,5.53667026191129,7515889.15927873,0.0,1.0
1992-08-31,63.38,64.5,63.25,64.25,311100,5.39867940307596,5.49408049066581,5.38760606255214,5.47278560504308,3652285.40682851,0.0,1.0
1992-09-01,64.5,64.75,63.25,63.25,519700,5.49408049066581,5.51537537628855,5.38760606255214,5.38760606255214,6101230.23442231,0.0,1.0
1992-09-02,65.0,65.5,64.25,64.5,550100,5.53667026191129,5.57926003315676,5.47278560504308,5.49408049066581,6458123.44036118,0.0,1.0
1992-09-03,65.5,65.5,64.5,65.0,1026400,5.57926003315676,5.57926003315676,5.49408049066581,5.53667026191129,12049841.6636734,0.0,1.0
1992-09-04,64.5,65.75,64.5,65.5,318700,5.49408049066581,5.60055491877949,5.49408049066581,5.57926003315676,3741508.70831324,0.0,1.0
1992-09-08,64.38,64.75,63.75,64.75,474600,5.4838589455669,5.51537537628855,5.43019583379761,5.51537537628855,5571760.37955903,0.0,1.0
1992-09-09,64.25,65.0,64.0,64.75,690800,5.47278560504308,5.53667026191129,5.45149071942034,5.51537537628855,8109928.50863754,0.0,1.0
1992-09-10,65.5,65.75,64.5,64.75,638800,5.57926003315676,5.60055491877949,5.49408049066581,5.51537537628855,7499453.2879526,0.0,1.0
1992-09-11,66.0,67.25,65.0,65.25,1164000,5.62184980440223,5.72832423251591,5.53667026191129,5.55796514753402,13665253.0168704,0.0,1.0
1992-09-14,68.75,69.0,66.75,66.75,2337600,5.85609354625232,5.87738843187506,5.68573446127044,5.68573446127044,27443209.1514058,0.0,1.0
1992-09-15,67.88,68.75,67.0,68.25,1392600,5.7819873442852,5.85609354625232,5.70702934689317,5.81350377500685,16348996.0062661,0.0,1.0
1992-09-16,67.75,68.25,67.0,67.0,909300,5.77091400376138,5.81350377500685,5.70702934689317,5.70702934689317,10675098.4263233,0.0,1.0
1992-09-17,66.5,68.38,66.5,67.75,954900,5.6644395756477,5.82457711553067,5.6644395756477,5.77091400376138,11210438.2352316,0.0,1.0
1992-09-18,67.75,68.5,66.5,67.0,1460800,5.77091400376138,5.83479866062959,5.6644395756477,5.70702934689317,17149657.7380106,0.0,1.0
1992-09-21,69.25,69.75,67.75,67.75,1125000,5.89868331749779,5.94127308874326,5.77091400376138,5.77091400376138,13207396.6013567,0.0,1.0
1992-09-22,67.5,69.75,67.0,69.5,845100,5.74961911813864,5.94127308874326,5.70702934689317,5.91997820312053,9921396.32693918,0.0,1.0
1992-09-23,67.5,68.0,66.5,67.5,619300,5.74961911813864,5.79220888938411,5.6644395756477,5.74961911813864,7270525.08019576,0.0,1.0
1992-09-24,67.12,68.5,67.0,67.5,1095600,5.71725089199209,5.83479866062959,5.70702934689317,5.74961911813864,12862243.3035079,0.0,1.0
1992-09-25,63.88,67.25,63.25,67.0,1836900,5.44126917432143,5.72832423251591,5.38760606255214,5.70702934689317,21565037.1706953,0.0,1.0
1992-09-28,62.5,63.75,60.75,63.5,2105200,5.32372140568393,5.43019583379761,5.17465720632478,5.40890094817487,24714854.5112677,0.0,1.0
1992-09-29,62.25,63.5,61.75,61.75,1370800,5.30242652006119,5.40890094817487,5.25983674881572,5.25983674881572,16093066.0099021,0.0,1.0
1992-09-30,62.75,63.0,62.25,62.75,691600,5.34501629130666,5.3663111769294,5.30242652006119,5.34501629130666,8119320.43510962,0.0,1.0
1992-10-01,61.25,62.75,61.12,62.5,1420300,5.21724697757025,5.34501629130666,5.20617363704643,5.32372140568393,16674191.4603617,0.0,1.0
1992-10-02,60.0,61.5,59.75,61.25,1302700,5.11077254945657,5.23854186319299,5.08947766383384,5.21724697757025,15293578.2689666,0.0,1.0
1992-10-05,59.5,59.62,55.5,59.25,2539600,5.0681827782111,5.07840432331001,4.72746460824733,5.04688789258836,29814670.5856049,0.0,1.0
1992-10-06,60.75,61.0,58.88,59.75,1226500,5.17465720632478,5.19595209194751,5.01537146186672,5.08947766383384,14398997.2725014,0.0,1.0
1992-10-07,58.62,61.0,58.5,60.75,1290600,4.99322478081907,5.19595209194751,4.98300323572016,5.17465720632478,15151525.3810764,0.0,1.0
1992-10-08,59.5,60.25,58.75,58.75,810800,5.0681827782111,5.13206743507931,5.00429812134289,5.00429812134289,9518717.47944892,0.0,1.0
1992-10-09,57.38,59.5,57.0,59.25,1139000,4.8876021481303,5.0681827782111,4.85523392198374,5.04688789258836,13371755.3146181,0.0,1.0
1992-10-12,58.25,58.5,57.0,57.25,678000,4.96170835009742,4.98300323572016,4.85523392198374,4.87652880760648,7959657.68508433,0.0,1.0
1992-10-13,57.62,59.25,57.25,58.5,1159500,4.90804523832813,5.04688789258836,4.87652880760648,4.98300323572016,13612423.430465,0.0,1.0
1992-10-14,58.25,58.5,56.75,57.25,1196500,4.96170835009742,4.98300323572016,4.83393903636101,4.87652880760648,14046800.0297985,0.0,1.0
1992-10-15,60.62,60.75,57.75,57.75,1651100,5.16358386580096,5.17465720632478,4.91911857885195,4.91911857885195,19383762.2475556,0.0,1.0
1992-10-16,62.0,62.0,60.25,60.5,1363000,5.28113163443846,5.28113163443846,5.13206743507931,5.15336232070204,16001494.7267993,0.0,1.0
1992-10-19,64.12,64.25,61.25,61.5,1207000,5.46171226451926,5.47278560504308,5.21724697757025,5.23854186319299,14170069.0647445,0.0,1.0
1992-10-20,66.5,67.25,64.75,65.0,2579100,5.6644395756477,5.72832423251591,5.51537537628855,5.53667026191129,30278396.9551637,0.0,1.0
1992-10-21,66.5,68.25,64.75,68.0,2637100,5.6644395756477,5.81350377500685,5.51537537628855,5.79220888938411,30959311.6243892,0.0,1.0
1992-10-22,65.5,66.25,64.25,66.0,1459200,5.57926003315676,5.64314469002496,5.47278560504308,5.62184980440223,17130873.8850664,0.0,1.0
1992-10-23,65.38,66.0,65.0,65.25,1640800,5.56903848805784,5.62184980440223,5.53667026191129,5.55796514753402,19262841.1942277,0.0,1.0
1992-10-26,66.38,66.5,65.0,65.0,1069500,5.65421803054879,5.6644395756477,5.53667026191129,5.53667026191129,12555831.7023565,0.0,1.0
1992-10-27,65.75,66.75,64.5,66.5,804800,5.60055491877949,5.68573446127044,5.49408049066581,5.6644395756477,9448278.03090836,0.0,1.0
1992-10-28,65.5,66.0,65.25,65.25,443500,5.57926003315676,5.62184980440223,5.55796514753402,5.55796514753402,5206649.23795707,0.0,1.0
1992-10-29,67.0,67.5,65.75,66.25,891600,5.70702934689317,5.74961911813864,5.60055491877949,5.64314469002496,10467302.0531286,0.0,1.0
1992-10-30,66.75,67.5,66.25,66.75,436600,5.68573446127044,5.74961911813864,5.64314469002496,5.68573446127044,5125643.87213542,0.0,1.0
1992-11-02,66.75,67.75,66.5,67.0,875700,5.68573446127044,5.77091400376138,5.6644395756477,5.70702934689317,10280637.5144961,0.0,1.0
1992-11-03,65.75,67.0,65.25,66.75,670500,5.60055491877949,5.70702934689317,5.55796514753402,5.68573446127044,7871608.37440862,0.0,1.0
1992-11-04,64.62,65.75,64.5,65.25,950100,5.50430203576473,5.60055491877949,5.49408049066581,5.55796514753402,11154086.6763991,0.0,1.0
1992-11-05,65.88,66.5,63.75,64.25,1022500,5.61162825930332,5.6644395756477,5.43019583379761,5.47278560504308,12004056.022122,0.0,1.0
1992-11-06,66.25,66.5,65.5,66.0,964500,5.64314469002496,5.6644395756477,5.57926003315676,5.62184980440223,11323141.3528965,0.0,1.0
1992-11-09,68.88,69.25,66.5,66.75,3020500,5.86716688677614,5.89868331749779,5.6644395756477,5.68573446127044,35460392.3861316,0.0,1.0
1992-11-10,70.75,70.75,68.5,69.5,2504000,6.02645263123421,6.02645263123421,5.83479866062959,5.91997820312053,29396729.8575975,0.0,1.0
1992-11-11,72.88,73.25,70.5,70.5,2787600,6.20788505673992,6.23940148746156,6.00515774561147,6.00515774561147,32726167.7919484,0.0,1.0
1992-11-12,72.62,73.25,71.75,73.25,1394000,6.18573837569227,6.23940148746156,6.11163217372515,6.23940148746156,16365431.8775923,0.0,1.0
1992-11-13,73.62,73.75,71.75,72.5,1366300,6.27091791818321,6.28199125870704,6.11163217372515,6.17551683059336,16040236.4234966,0.0,1.0
1992-11-16,74.25,74.5,73.0,74.0,973400,6.32458102995251,6.34587591557524,6.21810660183883,6.30328614432977,11427626.5348983,0.0,1.0
1992-11-17,72.75,74.25,72.25,74.0,1983100,6.19681171621609,6.32458102995251,6.15422194497062,6.30328614432977,23281411.7334672,0.0,1.0
1992-11-18,74.75,74.75,72.25,72.5,1443600,6.36717080119798,6.36717080119798,6.15422194497062,6.17551683059336,16947731.318861,0.0,1.0
1992-11-19,74.75,75.0,74.0,75.0,804900,6.36717080119798,6.38846568682072,6.30328614432977,6.38846568682072,9449452.02171736,0.0,1.0
1992-11-20,74.5,75.5,74.25,75.0,1049100,6.34587591557524,6.43105545806619,6.32458102995251,6.38846568682072,12316337.5773185,0.0,1.0
1992-11-23,75.0,75.25,73.5,74.5,734800,6.38846568682072,6.40976057244345,6.2606963730843,6.34587591557524,8626484.4646017,0.0,1.0
1992-11-24,77.62,77.75,75.0,75.0,1954100,6.61163608814699,6.62270942867081,6.38846568682072,6.38846568682072,22940954.3988544,0.0,1.0
1992-11-25,77.12,77.25,75.75,76.25,1553500,6.56904631690151,6.58011965742534,6.45235034368892,6.49494011493439,18237947.2179624,0.0,1.0
1992-11-27,77.25,77.75,77.12,77.5,625200,6.58011965742534,6.62270942867081,6.56904631690151,6.60141454304807,7339790.53792731,0.0,1.0
1992-11-30,76.75,77.75,75.75,77.5,1278200,6.53752988617986,6.62270942867081,6.45235034368892,6.60141454304807,15005950.5207593,0.0,1.0
1992-12-01,77.75,78.0,75.5,76.0,1556300,6.62270942867081,6.64400431429354,6.43105545806619,6.47364522931166,18270818.9606146,0.0,1.0
1992-12-02,77.12,78.0,76.75,77.75,780200,6.56904631690151,6.64400431429354,6.53752988617986,6.62270942867081,9159476.29189202,0.0,1.0
1992-12-03,76.0,77.25,76.0,77.0,1058300,6.47364522931166,6.58011965742534,6.47364522931166,6.5588247718026,12424344.7317474,0.0,1.0
1992-12-04,73.88,76.12,73.75,74.75,2283400,6.29306459923086,6.48386677441057,6.28199125870704,6.36717080119798,26806906.1329226,0.0,1.0
1992-12-07,75.0,75.25,73.25,74.0,1987800,6.38846568682072,6.40976057244345,6.23940148746156,6.30328614432977,23336589.3014906,0.0,1.0
1992-12-08,75.0,75.75,73.75,74.75,795300,6.38846568682072,6.45235034368892,6.28199125870704,6.36717080119798,9336748.90405244,0.0,1.0
1992-12-09,72.75,74.25,72.25,73.75,1739700,6.19681171621609,6.32458102995251,6.15422194497062,6.28199125870704,20423918.1043381,0.0,1.0
1992-12-10,71.0,72.75,70.5,72.0,1705500,6.04774751685694,6.19681171621609,6.00515774561147,6.13292705934789,20022413.2476568,0.0,1.0
1992-12-11,72.75,72.75,70.75,70.75,927800,6.19681171621609,6.19681171621609,6.02645263123421,6.02645263123421,10892286.72599,0.0,1.0
1992-12-14,72.0,73.12,72.0,72.75,405200,6.13292705934789,6.22832814693774,6.13292705934789,6.19681171621609,4757010.75810644,0.0,1.0
1992-12-15,71.25,72.25,70.75,72.0,860300,6.06904240247968,6.15422194497062,6.02645263123421,6.13292705934789,10099842.9299086,0.0,1.0
1992-12-16,72.62,73.5,71.0,71.75,1326800,6.18573837569227,6.2606963730843,6.04774751685694,6.11163217372515,15576510.0539379,0.0,1.0
1992-12-17,73.62,74.25,72.5,72.75,1007300,6.27091791818321,6.32458102995251,6.17551683059336,6.19681171621609,11825609.4191526,0.0,1.0
1992-12-18,73.5,74.62,73.5,74.0,884900,6.2606963730843,6.35609746067416,6.2606963730843,6.30328614432977,10388644.668925,0.0,1.0
1992-12-21,73.75,73.75,73.25,73.25,460100,6.28199125870704,6.28199125870704,6.23940148746156,6.23940148746156,5401531.71225265,0.0,1.0
1992-12-22,72.25,73.75,72.25,73.25,557200,6.15422194497062,6.28199125870704,6.15422194497062,6.23940148746156,6541476.78780086,0.0,1.0
1992-12-23,70.75,72.5,70.25,72.25,1431800,6.02645263123421,6.17551683059336,5.98386285998874,6.15422194497062,16809200.4033978,0.0,1.0
1992-12-24,71.0,71.25,70.5,71.0,290200,6.04774751685694,6.06904240247968,6.00515774561147,6.04774751685694,3406921.32774553,0.0,1.0
1992-12-28,71.75,72.0,70.25,70.75,499500,6.11163217372515,6.13292705934789,5.98386285998874,6.02645263123421,5864084.09100239,0.0,1.0
1992-12-29,71.25,73.0,71.0,71.75,988900,6.06904240247968,6.21810660183883,6.04774751685694,6.11163217372515,11609595.1102948,0.0,1.0
1992-12-30,71.25,72.0,71.0,71.25,840300,6.06904240247968,6.13292705934789,6.04774751685694,6.06904240247968,9865044.76810672,0.0,1.0
1992-12-31,70.62,71.75,70.5,71.5,916200,6.01537929071038,6.11163217372515,6.00515774561147,6.09033728810241,10756103.7921449,0.0,1.0
1993-01-04,70.62,71.5,70.25,70.75,898900,6.01537929071038,6.09033728810241,5.98386285998874,6.02645263123421,10553003.3821863,0.0,1.0
1993-01-05,67.75,70.75,67.62,70.5,1794700,5.77091400376138,6.02645263123421,5.75984066323756,6.00515774561147,21069613.0492933,0.0,1.0
1993-01-06,67.25,69.0,66.0,68.25,2195500,5.72832423251591,5.87738843187506,5.62184980440223,5.81350377500685,25774968.2118033,0.0,1.0
1993-01-07,67.75,69.25,66.5,67.25,1784100,5.77091400376138,5.89868331749779,5.6644395756477,5.72832423251591,20945170.0235383,0.0,1.0
1993-01-08,69.5,69.5,67.25,67.75,1203700,5.91997820312053,5.91997820312053,5.72832423251591,5.77091400376138,14131327.3680472,0.0,1.0
1993-01-11,70.25,70.25,69.25,69.25,655500,5.98386285998874,5.98386285998874,5.89868331749779,5.89868331749779,7695509.75305718,0.0,1.0
1993-01-12,69.25,70.75,68.75,70.0,1160700,5.89868331749779,6.02645263123421,5.85609354625232,5.962567974366,13626511.3201731,0.0,1.0
1993-01-13,70.75,71.5,69.25,69.75,838900,6.02645263123421,6.09033728810241,5.89868331749779,5.94127308874326,9848608.89678059,0.0,1.0
1993-01-14,69.88,71.75,69.75,71.25,1141000,5.95234642926709,6.11163217372515,5.94127308874326,6.06904240247968,13395235.1307982,0.0,1.0
1993-01-15,70.0,70.75,69.5,69.5,1587000,5.962567974366,6.02645263123421,5.91997820312053,5.91997820312053,18631234.1389806,0.0,1.0
1993-01-18,67.62,70.0,67.25,69.5,995800,5.75984066323756,5.962567974366,5.72832423251591,5.91997820312053,11690600.4761165,0.0,1.0
1993-01-19,65.0,68.0,65.0,67.25,2455300,5.53667026191129,5.79220888938411,5.53667026191129,5.72832423251591,28824996.3336099,0.0,1.0
1993-01-20,67.5,68.0,64.75,65.5,2534600,5.74961911813864,5.79220888938411,5.51537537628855,5.57926003315676,29755971.0451545,0.0,1.0
1993-01-21,68.12,68.75,67.5,68.0,1122800,5.80243043448303,5.85609354625232,5.74961911813864,5.79220888938411,13181568.8035585,0.0,1.0
1993-01-22,66.25,67.25,65.0,67.0,2852400,5.64314469002496,5.72832423251591,5.53667026191129,5.70702934689317,33486913.8361866,0.0,1.0
1993-01-25,66.0,66.5,65.0,65.5,1607800,5.62184980440223,5.6644395756477,5.53667026191129,5.57926003315676,18875424.2272545,0.0,1.0
1993-01-26,63.75,66.5,63.5,66.0,2696100,5.43019583379761,5.6644395756477,5.40890094817487,5.62184980440223,31651966.2017048,0.0,1.0
1993-01-27,60.0,64.0,59.75,63.0,5093100,5.11077254945657,5.45149071942034,5.08947766383384,5.3663111769294,59792525.8936622,0.0,1.0
1993-01-28,59.0,60.75,58.38,60.25,3502800,5.02559300696563,5.17465720632478,4.97278169062124,5.13206743507931,41122550.0579843,0.0,1.0
1993-01-29,62.0,62.12,58.75,59.0,2290700,5.28113163443846,5.29135317953737,5.00429812134289,5.02559300696563,26892607.4619803,0.0,1.0
1993-02-01,60.0,63.25,60.0,62.0,1681700,5.11077254945657,5.38760606255214,5.11077254945657,5.28113163443846,19743003.4351126,0.0,1.0
1993-02-02,59.0,60.75,58.5,60.0,1792600,5.02559300696563,5.17465720632478,4.98300323572016,5.11077254945657,21044959.2423041,0.0,1.0
1993-02-03,57.25,58.5,56.25,58.0,3488500,4.87652880760648,4.98300323572016,4.79134926511554,4.94041346447469,40954669.372296,0.0,1.0
1993-02-04,59.75,60.25,58.0,58.5,3248900,5.08947766383384,5.13206743507931,4.94041346447469,4.98300323572016,38141787.3939092,0.0,1.0
1993-02-05,53.88,57.62,53.0,56.75,6467500,4.589473749412,4.90804523832813,4.51451575201997,4.83393903636101,75927855.5726886,0.0,1.0
1993-02-08,49.75,54.75,49.75,54.5,4320900,4.23768223892441,4.66357995137912,4.23768223892441,4.64228506575639,50726968.8664909,0.0,1.0
1993-02-09,52.38,52.75,50.75,51.0,4644400,4.46170443567559,4.49322086639724,4.32286178141535,4.34415666703809,54524829.1336366,0.0,1.0
1993-02-10,54.75,55.25,52.5,53.25,2818800,4.66357995137912,4.70616972262459,4.4719259807745,4.53581063764271,33092452.9243594,0.0,1.0
1993-02-11,54.5,55.5,54.25,55.25,1712600,4.64228506575639,4.72746460824733,4.62099018013365,4.70616972262459,20105766.5950965,0.0,1.0
1993-02-12,53.88,54.75,53.0,54.75,1110700,4.589473749412,4.66357995137912,4.51451575201997,4.66357995137912,13039515.9156684,0.0,1.0
1993-02-16,49.88,53.25,49.75,53.0,3112400,4.24875557944823,4.53581063764271,4.23768223892441,4.51451575201997,36539289.9396113,0.0,1.0
1993-02-17,48.25,50.0,45.25,49.75,5769800,4.10991292518799,4.25897712454714,3.85437429771516,4.23768223892441,67736921.6982294,0.0,1.0
1993-02-18,49.12,50.75,48.25,49.25,4261800,4.18401912715511,4.32286178141535,4.10991292518799,4.19509246767894,50033140.2983664,0.0,1.0
1993-02-19,45.0,49.75,44.75,49.75,5360900,3.83307941209243,4.23768223892441,3.81178452646969,4.23768223892441,62936473.2801896,0.0,1.0
1993-02-22,41.5,44.0,40.0,44.0,6836500,3.53495101337413,3.74789986960149,3.40718169963771,3.74789986960149,80259881.6579335,0.0,1.0
1993-02-23,43.5,45.0,41.5,42.5,4041300,3.70531009835601,3.83307941209243,3.53495101337413,3.62013055586507,47444490.5645005,0.0,1.0
1993-02-24,46.25,46.25,44.0,44.25,2510200,3.93955384020611,3.93955384020611,3.74789986960149,3.76919475522422,29469517.2877561,0.0,1.0
1993-02-25,37.0,38.0,31.75,31.88,22131500,3.15164307216489,3.23682261465583,2.70445047408744,2.71552381461126,259821775.895934,0.0,1.0
1993-02-26,36.25,38.75,36.12,38.5,5800600,3.08775841529668,3.30070727152404,3.07668507477286,3.2794123859013,68098510.8674043,0.0,1.0
1993-03-01,37.62,38.75,36.75,37.25,4176900,3.20445438850927,3.30070727152404,3.13034818654215,3.17293795778762,49036422.1015173,0.0,1.0
1993-03-02,37.5,38.75,36.75,38.12,3480700,3.19423284341036,3.30070727152404,3.13034818654215,3.24704415975474,40863098.0891932,0.0,1.0
1993-03-03,36.75,37.75,35.75,37.5,2928800,3.13034818654215,3.21552772903309,3.04516864405121,3.19423284341036,34383842.8142699,0.0,1.0
1993-03-04,34.88,37.0,34.75,37.0,3457100,2.97106244208409,3.15164307216489,2.95998910156026,3.15164307216489,40586036.2582669,0.0,1.0
1993-03-05,33.25,35.0,33.0,35.0,8224100,2.83221978782385,2.981283987183,2.81092490220111,2.981283987183,96550178.1237492,0.0,1.0
1993-03-08,33.0,34.0,32.12,33.75,4570200,2.81092490220111,2.89610444469206,2.73596690480908,2.87480955906932,53653727.9533517,0.0,1.0
1993-03-09,33.25,33.75,32.75,32.75,3053800,2.83221978782385,2.87480955906932,2.78963001657838,2.78963001657838,35851331.3255317,0.0,1.0
1993-03-10,34.0,34.75,33.75,34.0,5573000,2.89610444469206,2.95998910156026,2.87480955906932,2.89610444469206,65426507.7860987,0.0,1.0
1993-03-11,34.62,35.25,33.0,35.0,2625700,2.94891576103644,3.00257887280574,2.81092490220111,2.981283987183,30825476.6721621,0.0,1.0
1993-03-12,35.62,35.75,34.25,34.75,2062100,3.03409530352738,3.04516864405121,2.91739933031479,2.95998910156026,24208864.4725847,0.0,1.0
1993-03-15,36.5,37.25,36.0,36.5,3921300,3.10905330091941,3.17293795778762,3.06646352967394,3.10905330091941,46035701.5936891,0.0,1.0
1993-03-16,35.0,36.75,34.75,36.75,3095000,2.981283987183,3.13034818654215,2.95998910156026,3.13034818654215,36335015.5388436,0.0,1.0
1993-03-17,34.62,36.25,34.0,35.5,4194200,2.94891576103644,3.08775841529668,2.89610444469206,3.02387375842847,49239522.5114759,0.0,1.0
1993-03-18,34.0,35.25,33.75,34.75,3063200,2.89610444469206,3.00257887280574,2.87480955906932,2.95998910156026,35961686.4615786,0.0,1.0
1993-03-19,33.0,34.5,32.88,34.25,2361400,2.81092490220111,2.93869421593753,2.8007033571022,2.91739933031479,27722618.9639501,0.0,1.0
1993-03-22,35.0,35.25,32.75,33.0,2948800,2.981283987183,3.00257887280574,2.78963001657838,2.81092490220111,34618640.9760718,0.0,1.0
1993-03-23,36.0,36.5,35.5,36.0,2177500,3.06646352967394,3.10905330091941,3.02387375842847,3.06646352967394,25563649.8661816,0.0,1.0
1993-03-24,34.75,35.5,33.5,35.5,3577200,2.95998910156026,3.02387375842847,2.85351467344659,3.02387375842847,41995999.2198874,0.0,1.0
1993-03-25,34.88,35.25,33.5,34.75,2356500,2.97106244208409,3.00257887280574,2.85351467344659,2.95998910156026,27665093.4143085,0.0,1.0
1993-03-26,34.5,35.5,34.0,35.5,1069600,2.93869421593753,3.02387375842847,2.89610444469206,3.02387375842847,12557005.6931655,0.0,1.0
1993-03-29,35.0,35.5,34.25,35.0,1604500,2.981283987183,3.02387375842847,2.91739933031479,2.981283987183,18836682.5305572,0.0,1.0
1993-03-30,37.0,37.25,35.25,35.5,3097600,3.15164307216489,3.17293795778762,3.00257887280574,3.02387375842847,36365539.2998778,0.0,1.0
1993-03-31,37.75,39.0,37.62,38.12,4166800,3.21552772903309,3.32200215714677,3.20445438850927,3.24704415975474,48917849.0298074,0.0,1.0
1993-04-01,37.0,38.0,36.5,37.0,1911200,3.15164307216489,3.23682261465583,3.10905330091941,3.15164307216489,22437312.3417893,0.0,1.0
1993-04-02,36.0,36.25,35.5,35.75,1788700,3.06646352967394,3.08775841529668,3.02387375842847,3.04516864405121,20999173.6007527,0.0,1.0
1993-04-05,37.0,37.0,35.25,36.25,1108400,3.15164307216489,3.15164307216489,3.00257887280574,3.08775841529668,13012514.1270611,0.0,1.0
1993-04-06,36.25,37.5,36.0,37.25,949400,3.08775841529668,3.19423284341036,3.06646352967394,3.17293795778762,11145868.7407361,0.0,1.0
1993-04-07,36.0,36.75,35.75,36.25,783400,3.06646352967394,3.13034818654215,3.04516864405121,3.08775841529668,9197043.99778033,0.0,1.0
1993-04-08,35.62,36.25,34.75,35.75,1192600,3.03409530352738,3.08775841529668,2.95998910156026,3.04516864405121,14001014.3882472,0.0,1.0
1993-04-12,37.75,37.75,35.5,35.5,1460300,3.21552772903309,3.21552772903309,3.02387375842847,3.02387375842847,17143787.7839656,0.0,1.0
1993-04-13,37.25,38.25,36.75,37.75,1707200,3.17293795778762,3.25811750027856,3.13034818654215,3.21552772903309,20042371.09141,0.0,1.0
1993-04-14,38.0,38.25,37.0,37.0,1700100,3.23682261465583,3.25811750027856,3.15164307216489,3.15164307216489,19959017.7439703,0.0,1.0
1993-04-15,38.0,38.5,37.75,37.75,1342500,3.23682261465583,3.2794123859013,3.21552772903309,3.21552772903309,15760826.6109524,0.0,1.0
1993-04-16,37.25,38.88,37.25,38.5,1598000,3.17293795778762,3.31178061204786,3.17293795778762,3.2794123859013,18760373.1279716,0.0,1.0
1993-04-19,39.12,39.5,37.5,37.75,4063600,3.33222370224568,3.36459192839224,3.19423284341036,3.21552772903309,47706290.5149096,0.0,1.0
1993-04-20,41.0,41.12,39.38,39.5,4231600,3.49236124212866,3.50258278722757,3.35437038329333,3.36459192839224,49678595.0740454,0.0,1.0
1993-04-21,39.25,41.5,39.25,41.25,3550800,3.34329704276951,3.53495101337413,3.34329704276951,3.51365612775139,41686065.6463088,0.0,1.0
1993-04-22,39.25,40.38,38.75,39.0,1707700,3.34329704276951,3.43954992578427,3.30070727152404,3.32200215714677,20048241.045455,0.0,1.0
1993-04-23,39.75,40.75,39.5,40.5,3290600,3.38588681401498,3.47106635650592,3.36459192839224,3.44977147088319,38631341.5612662,0.0,1.0
1993-04-26,38.12,40.0,37.75,40.0,2131900,3.24704415975474,3.40718169963771,3.21552772903309,3.40718169963771,25028310.0572733,0.0,1.0
1993-04-27,41.0,41.0,38.0,38.0,2922100,3.49236124212866,3.49236124212866,3.23682261465583,3.23682261465583,34305185.4300662,0.0,1.0
1993-04-28,40.5,41.75,40.25,41.0,2053500,3.44977147088319,3.55624589899686,3.42847658526045,3.49236124212866,24107901.2630098,0.0,1.0
1993-04-29,40.12,40.5,39.5,40.0,835300,3.41740324473663,3.44977147088319,3.36459192839224,3.40718169963771,9806345.22765624,0.0,1.0
1993-04-30,40.0,41.0,40.0,40.25,1860000,3.40718169963771,3.49236124212866,3.40718169963771,3.42847658526045,21836229.0475765,0.0,1.0
1993-05-03,40.75,41.5,40.0,40.5,1708000,3.47106635650592,3.53495101337413,3.40718169963771,3.44977147088319,20051763.017882,0.0,1.0
1993-05-04,40.62,41.25,40.5,41.25,1341300,3.4599930159821,3.51365612775139,3.44977147088319,3.51365612775139,15746738.7212442,0.0,1.0
1993-05-05,42.5,42.75,40.5,40.75,2925100,3.62013055586507,3.64142544148781,3.44977147088319,3.47106635650592,34340405.1543365,0.0,1.0
1993-05-06,41.5,42.75,41.0,42.5,1889900,3.53495101337413,3.64142544148781,3.49236124212866,3.62013055586507,22187252.2994703,0.0,1.0
1993-05-07,41.5,41.5,40.25,41.25,1261700,3.53495101337413,3.53495101337413,3.42847658526045,3.51365612775139,14812242.0372727,0.0,1.0
1993-05-10,41.5,42.5,41.25,41.5,1000700,3.53495101337413,3.62013055586507,3.51365612775139,3.53495101337413,11748126.0257579,0.0,1.0
1993-05-11,41.5,42.0,40.75,41.75,759600,3.53495101337413,3.5775407846196,3.47106635650592,3.55624589899686,8917634.18523606,0.0,1.0
1993-05-12,41.0,41.75,40.75,41.5,1176000,3.49236124212866,3.55624589899686,3.47106635650592,3.53495101337413,13806131.9139516,0.0,1.0
1993-05-13,40.0,41.25,39.75,41.25,1456600,3.40718169963771,3.51365612775139,3.38588681401498,3.51365612775139,17100350.1240322,0.0,1.0
1993-05-14,41.62,41.75,40.0,40.0,1277000,3.54517255847304,3.55624589899686,3.40718169963771,3.40718169963771,14991862.6310512,0.0,1.0
1993-05-17,38.5,41.0,38.0,40.62,4608700,3.2794123859013,3.49236124212866,3.23682261465583,3.4599930159821,54105714.4148202,0.0,1.0
1993-05-18,38.25,39.5,38.0,38.5,2977100,3.25811750027856,3.36459192839224,3.23682261465583,3.2794123859013,34950880.3750215,0.0,1.0
1993-05-19,38.12,38.5,36.75,38.5,2196800,3.24704415975474,3.2794123859013,3.13034818654215,3.2794123859013,25790230.0923204,0.0,1.0
1993-05-20,39.0,39.25,38.0,38.25,1192000,3.32200215714677,3.34329704276951,3.23682261465583,3.25811750027856,13993970.4433931,0.0,1.0
1993-05-21,38.5,39.25,38.0,39.0,1267600,3.2794123859013,3.34329704276951,3.23682261465583,3.32200215714677,14881507.4950043,0.0,1.0
1993-05-24,36.25,37.75,35.5,37.25,3483000,3.08775841529668,3.21552772903309,3.02387375842847,3.17293795778762,40890099.8778004,0.0,1.0
1993-05-25,35.5,36.0,34.75,35.5,3057200,3.02387375842847,3.06646352967394,2.95998910156026,3.02387375842847,35891247.0130381,0.0,1.0
1993-05-26,36.0,36.62,35.25,35.5,1751300,3.06646352967394,3.11927484601833,3.00257887280574,3.02387375842847,20560101.0381832,0.0,1.0
1993-05-27,35.38,36.75,35.25,36.25,1563300,3.01365221332956,3.13034818654215,3.00257887280574,3.08775841529668,18352998.3172453,0.0,1.0
1993-05-28,35.5,36.0,34.5,35.25,1227600,3.02387375842847,3.06646352967394,2.93869421593753,3.00257887280574,14411911.1714005,0.0,1.0
1993-06-01,36.25,36.75,35.5,36.0,1108600,3.08775841529668,3.13034818654215,3.02387375842847,3.06646352967394,13014862.1086792,0.0,1.0
1993-06-02,35.12,36.75,35.0,36.5,1371800,2.99150553228191,3.13034818654215,2.981283987183,3.10905330091941,16104805.9179922,0.0,1.0
1993-06-03,34.62,35.5,34.5,35.5,1567100,2.94891576103644,3.02387375842847,2.93869421593753,3.02387375842847,18397609.9679877,0.0,1.0
1993-06-04,33.25,33.5,32.38,33.5,3484300,2.83221978782385,2.85351467344659,2.75811358585673,2.85351467344659,40905361.7583176,0.0,1.0
1993-06-07,32.12,33.5,32.0,33.5,2454100,2.73596690480908,2.85351467344659,2.72574535971017,2.85351467344659,28810908.4439019,0.0,1.0
1993-06-08,33.5,33.75,31.5,32.0,2597000,2.85351467344659,2.87480955906932,2.6831555884647,2.72574535971017,30488541.3099763,0.0,1.0
1993-06-09,33.75,34.5,33.5,33.75,1472000,2.87480955906932,2.93869421593753,2.85351467344659,2.87480955906932,17281144.7086197,0.0,1.0
1993-06-10,34.62,34.75,33.75,34.0,1026000,2.94891576103644,2.95998910156026,2.87480955906932,2.89610444469206,12045145.7004373,0.0,1.0
1993-06-11,35.12,35.25,34.75,35.0,663100,2.99150553228191,3.00257887280574,2.95998910156026,2.981283987183,7784733.05454192,0.0,1.0
1993-06-14,34.88,35.75,34.5,35.25,942300,2.97106244208409,3.04516864405121,2.93869421593753,3.00257887280574,11062515.3932964,0.0,1.0
1993-06-15,36.0,36.25,35.25,35.25,1673600,3.06646352967394,3.08775841529668,3.00257887280574,3.00257887280574,19647910.1795828,0.0,1.0
1993-06-16,36.12,36.75,36.0,36.5,1102300,3.07668507477286,3.13034818654215,3.06646352967394,3.10905330091941,12940900.6877116,0.0,1.0
1993-06-17,35.75,36.25,35.25,36.25,1181400,3.04516864405121,3.08775841529668,3.00257887280574,3.08775841529668,13869527.4176381,0.0,1.0
1993-06-18,34.75,36.0,34.75,35.75,1140100,2.95998910156026,3.06646352967394,2.95998910156026,3.04516864405121,13384669.2135172,0.0,1.0
1993-06-21,34.75,35.0,34.25,34.75,504200,2.95998910156026,2.981283987183,2.91739933031479,2.95998910156026,5919261.65902584,0.0,1.0
1993-06-22,35.0,35.25,34.5,35.25,966100,2.981283987183,3.00257887280574,2.93869421593753,3.00257887280574,11341925.2058407,0.0,1.0
1993-06-23,36.12,36.25,34.75,35.0,1807400,3.07668507477286,3.08775841529668,2.95998910156026,2.981283987183,21218709.8820374,0.0,1.0
1993-06-24,36.62,37.0,36.25,36.5,1354200,3.11927484601833,3.15164307216489,3.08775841529668,3.10905330091941,15898183.5356065,0.0,1.0
1993-06-25,37.12,37.5,36.0,36.25,1382600,3.1618646172638,3.19423284341036,3.06646352967394,3.08775841529668,16231596.9253652,0.0,1.0
1993-06-28,37.75,37.75,37.0,37.0,1581500,3.21552772903309,3.21552772903309,3.15164307216489,3.15164307216489,18566664.6444851,0.0,1.0
1993-06-29,35.75,37.75,35.25,37.5,2087500,3.04516864405121,3.21552772903309,3.00257887280574,3.19423284341036,24507058.138073,0.0,1.0
1993-06-30,36.5,37.25,36.0,36.5,1227400,3.10905330091941,3.17293795778762,3.06646352967394,3.10905330091941,14409563.1897825,0.0,1.0
1993-07-01,35.88,37.0,35.5,36.75,1585000,3.05624198457503,3.15164307216489,3.02387375842847,3.13034818654215,18607754.3228004,0.0,1.0
1993-07-02,35.38,35.75,35.25,35.5,591900,3.01365221332956,3.04516864405121,3.00257887280574,3.02387375842847,6948851.59852715,0.0,1.0
1993-07-06,35.25,36.0,35.0,35.25,779600,3.00257887280574,3.06646352967394,2.981283987183,3.00257887280574,9152432.34703795,0.0,1.0
1993-07-07,36.0,36.0,35.0,35.0,493100,3.06646352967394,3.06646352967394,2.981283987183,2.981283987183,5788948.67922579,0.0,1.0
1993-07-08,35.5,36.12,34.75,35.5,1071100,3.02387375842847,3.07668507477286,2.95998910156026,3.02387375842847,12574615.5553006,0.0,1.0
1993-07-09,35.75,36.0,35.25,35.5,728800,3.04516864405121,3.06646352967394,3.00257887280574,3.02387375842847,8556045.01606113,0.0,1.0
1993-07-12,35.5,35.75,35.0,35.5,520500,3.02387375842847,3.04516864405121,2.981283987183,3.02387375842847,6110622.16089438,0.0,1.0
1993-07-13,35.25,35.5,35.25,35.5,646700,3.00257887280574,3.02387375842847,3.00257887280574,3.02387375842847,7592198.56186434,0.0,1.0
1993-07-14,35.5,35.75,35.25,35.5,690500,3.02387375842847,3.04516864405121,3.00257887280574,3.02387375842847,8106406.53621051,0.0,1.0
1993-07-15,35.0,35.5,34.5,35.25,1094200,2.981283987183,3.02387375842847,2.93869421593753,3.00257887280574,12845807.4321818,0.0,1.0
1993-07-16,34.62,35.0,34.5,35.0,977200,2.94891576103644,2.981283987183,2.93869421593753,2.981283987183,11472238.1856407,0.0,1.0
1993-07-19,34.5,34.75,33.75,34.5,1239300,2.93869421593753,2.95998910156026,2.87480955906932,2.93869421593753,14549268.0960546,0.0,1.0
1993-07-20,35.25,35.25,34.0,34.0,869800,3.00257887280574,3.00257887280574,2.89610444469206,2.89610444469206,10211372.0567645,0.0,1.0
1993-07-21,34.5,35.0,34.5,35.0,872700,2.93869421593753,2.981283987183,2.93869421593753,2.981283987183,10245417.7902258,0.0,1.0
1993-07-22,34.5,35.25,34.5,34.75,1202700,2.93869421593753,3.00257887280574,2.93869421593753,2.95998910156026,14119587.4599571,0.0,1.0
1993-07-23,36.12,36.88,35.25,35.75,3087000,3.07668507477286,3.14142152706597,3.00257887280574,3.04516864405121,36241096.2741228,0.0,1.0
1993-07-26,36.25,37.0,36.0,36.0,1045300,3.08775841529668,3.15164307216489,3.06646352967394,3.06646352967394,12271725.9265762,0.0,1.0
1993-07-27,36.25,36.75,35.75,36.25,1030300,3.08775841529668,3.13034818654215,3.04516864405121,3.08775841529668,12095627.3052247,0.0,1.0
1993-07-28,36.0,36.5,35.75,36.0,453300,3.06646352967394,3.10905330091941,3.04516864405121,3.06646352967394,5321700.33724001,0.0,1.0
1993-07-29,36.0,36.25,35.5,36.0,827000,3.06646352967394,3.08775841529668,3.02387375842847,3.06646352967394,9708903.99050847,0.0,1.0
1993-07-30,35.0,36.0,35.0,35.5,818300,2.981283987183,3.06646352967394,2.981283987183,3.02387375842847,9606766.79012463,0.0,1.0
1993-08-02,34.75,35.5,34.75,35.25,916300,2.95998910156026,3.02387375842847,2.95998910156026,3.00257887280574,10757277.7829539,0.0,1.0
1993-08-03,35.0,35.5,34.75,35.0,913200,2.981283987183,3.02387375842847,2.95998910156026,2.981283987183,10720884.0678746,0.0,1.0
1993-08-04,35.12,35.5,35.0,35.25,788700,2.99150553228191,3.02387375842847,2.981283987183,3.00257887280574,9259265.51065783,0.0,1.0
1993-08-05,35.0,35.75,34.75,35.0,1263800,2.981283987183,3.04516864405121,2.95998910156026,2.981283987183,14836895.8442619,0.0,1.0
1993-08-06,35.0,35.25,34.75,35.0,1058600,2.981283987183,3.00257887280574,2.95998910156026,2.981283987183,12427866.7041744,0.0,1.0
1993-08-09,32.12,34.25,31.62,34.0,4549500,2.73596690480908,2.91739933031479,2.69337713356361,2.89610444469206,53410711.8558867,0.0,1.0
1993-08-10,32.62,33.25,31.5,32.0,2629700,2.77855667605456,2.83221978782385,2.6831555884647,2.72574535971017,30872436.3045224,0.0,1.0
1993-08-11,32.0,32.75,31.75,32.5,1623100,2.72574535971017,2.78963001657838,2.70445047408744,2.76833513095564,19055044.821033,0.0,1.0
1993-08-12,31.5,32.5,31.0,32.0,2318200,2.6831555884647,2.76833513095564,2.64056581721923,2.72574535971017,27215454.9344579,0.0,1.0
1993-08-13,31.5,32.25,31.0,31.5,1137900,2.6831555884647,2.74704024533291,2.64056581721923,2.6831555884647,13358841.415719,0.0,1.0
1993-08-16,33.5,34.0,31.5,31.5,1350400,2.85351467344659,2.89610444469206,2.6831555884647,2.6831555884647,15853571.8848641,0.0,1.0
1993-08-17,34.75,35.0,33.5,33.75,1489500,2.95998910156026,2.981283987183,2.85351467344659,2.87480955906932,17486593.1001963,0.0,1.0
1993-08-18,35.62,36.0,35.0,35.0,2908300,3.03409530352738,3.06646352967394,2.981283987183,2.981283987183,34143174.698423,0.0,1.0
1993-08-19,36.0,36.25,35.25,35.75,1389500,3.06646352967394,3.08775841529668,3.00257887280574,3.04516864405121,16312602.2911868,0.0,1.0
1993-08-20,35.12,36.25,33.25,36.0,912500,2.99150553228191,3.08775841529668,2.83221978782385,3.06646352967394,10712666.1322116,0.0,1.0
1993-08-23,35.0,35.25,34.5,34.75,731300,2.981283987183,3.00257887280574,2.93869421593753,2.95998910156026,8585394.78628638,0.0,1.0
1993-08-24,35.38,35.5,34.75,34.75,944900,3.01365221332956,3.02387375842847,2.95998910156026,2.95998910156026,11093039.1543306,0.0,1.0
1993-08-25,34.88,35.5,34.75,35.5,916000,2.97106244208409,3.02387375842847,2.95998910156026,3.02387375842847,10753755.8105269,0.0,1.0
1993-08-26,34.75,35.0,34.25,34.75,941200,2.95998910156026,2.981283987183,2.91739933031479,2.95998910156026,11049601.4943973,0.0,1.0
1993-08-27,36.0,36.12,34.5,34.5,880100,3.06646352967394,3.07668507477286,2.93869421593753,2.93869421593753,10332293.1100925,0.0,1.0
1993-08-30,36.62,37.0,36.0,36.25,930800,3.11927484601833,3.15164307216489,3.06646352967394,3.08775841529668,10927506.4502603,0.0,1.0
1993-08-31,37.0,37.25,36.5,36.75,1417700,3.15164307216489,3.17293795778762,3.10905330091941,3.13034818654215,16643667.6993275,0.0,1.0
1993-09-01,37.5,37.75,36.75,37.0,911500,3.19423284341036,3.21552772903309,3.13034818654215,3.15164307216489,10700926.2241215,0.0,1.0
1993-09-02,39.12,39.75,38.25,38.25,3709900,3.33222370224568,3.38588681401498,3.25811750027856,3.25811750027856,43553885.023443,0.0,1.0
1993-09-03,38.88,39.25,38.75,39.25,1208200,3.31178061204786,3.34329704276951,3.30070727152404,3.34329704276951,14184156.9544526,0.0,1.0
1993-09-07,37.75,39.0,37.75,38.5,974900,3.21552772903309,3.32200215714677,3.21552772903309,3.2794123859013,11445236.3970335,0.0,1.0
1993-09-08,36.88,38.0,36.5,38.0,1283800,3.14142152706597,3.23682261465583,3.10905330091941,3.23682261465583,15071694.0060638,0.0,1.0
1993-09-09,37.0,37.25,36.5,37.25,489800,3.15164307216489,3.17293795778762,3.10905330091941,3.17293795778762,5750206.98252846,0.0,1.0
1993-09-10,36.5,37.25,36.25,37.25,698100,3.10905330091941,3.17293795778762,3.08775841529668,3.17293795778762,8195629.83769524,0.0,1.0
1993-09-13,36.25,36.75,36.0,36.5,503000,3.08775841529668,3.13034818654215,3.06646352967394,3.10905330091941,5905173.76931772,0.0,1.0
1993-09-14,37.0,37.0,35.5,36.0,813500,3.15164307216489,3.15164307216489,3.02387375842847,3.06646352967394,9550415.23129217,0.0,1.0
1993-09-15,38.5,38.62,37.0,37.25,1785000,3.2794123859013,3.28963393100021,3.15164307216489,3.17293795778762,20955735.9408193,0.0,1.0
1993-09-16,38.5,38.75,38.0,38.25,674800,3.2794123859013,3.30070727152404,3.23682261465583,3.25811750027856,7922089.97919602,0.0,1.0
1993-09-17,38.25,38.75,37.75,38.0,1085700,3.25811750027856,3.30070727152404,3.21552772903309,3.23682261465583,12746018.213416,0.0,1.0
1993-09-20,38.0,38.75,37.75,38.25,694100,3.23682261465583,3.30070727152404,3.21552772903309,3.25811750027856,8148670.20533485,0.0,1.0
1993-09-21,38.12,38.5,37.5,37.75,1126500,3.24704415975474,3.2794123859013,3.19423284341036,3.21552772903309,13225006.4634919,0.0,1.0
1993-09-22,39.12,39.5,38.25,38.5,1367000,3.33222370224568,3.36459192839224,3.25811750027856,3.2794123859013,16048454.3591597,0.0,1.0
1993-09-23,41.62,41.75,39.25,39.5,4275500,3.54517255847304,3.55624589899686,3.34329704276951,3.36459192839224,50193977.0392007,0.0,1.0
1993-09-24,39.75,40.75,39.75,40.0,5103800,3.38588681401498,3.47106635650592,3.38588681401498,3.40718169963771,59918142.9102262,0.0,1.0
1993-09-27,38.25,39.25,37.5,39.0,2582600,3.25811750027856,3.34329704276951,3.19423284341036,3.32200215714677,30319486.6334791,0.0,1.0
1993-09-28,37.38,38.5,37.25,38.5,1284200,3.18401129831144,3.2794123859013,3.17293795778762,3.2794123859013,15076389.9692999,0.0,1.0
1993-09-29,38.0,38.5,37.5,37.5,1002100,3.23682261465583,3.2794123859013,3.19423284341036,3.19423284341036,11764561.8970841,0.0,1.0
1993-09-30,38.62,39.0,38.0,38.12,1128700,3.28963393100021,3.32200215714677,3.23682261465583,3.24704415975474,13250834.2612901,0.0,1.0
1993-10-01,39.88,40.25,38.5,38.75,2141400,3.3969601545388,3.42847658526045,3.2794123859013,3.30070727152404,25139839.1841292,0.0,1.0
1993-10-04,40.25,40.75,39.75,39.75,1098300,3.42847658526045,3.47106635650592,3.38588681401498,3.38588681401498,12893941.0553512,0.0,1.0
1993-10-05,40.0,41.0,39.75,40.5,1361100,3.40718169963771,3.49236124212866,3.38588681401498,3.44977147088319,15979188.9014282,0.0,1.0
1993-10-06,39.25,40.5,38.75,40.0,1110300,3.34329704276951,3.44977147088319,3.30070727152404,3.40718169963771,13034819.9524323,0.0,1.0
1993-10-07,40.0,40.25,39.25,39.5,818700,3.40718169963771,3.42847658526045,3.34329704276951,3.36459192839224,9611462.75336068,0.0,1.0
1993-10-08,39.75,40.5,39.5,39.75,837400,3.38588681401498,3.44977147088319,3.36459192839224,3.38588681401498,9830999.03464544,0.0,1.0
1993-10-11,41.0,41.5,39.75,40.25,1409900,3.49236124212866,3.53495101337413,3.38588681401498,3.42847658526045,16552096.4162247,0.0,1.0
1993-10-12,41.75,42.5,41.0,41.0,2403300,3.55624589899686,3.62013055586507,3.49236124212866,3.49236124212866,28214521.112925,0.0,1.0
1993-10-13,43.5,43.5,41.25,41.5,2088700,3.70531009835601,3.70531009835601,3.51365612775139,3.53495101337413,24521146.0277812,0.0,1.0
1993-10-14,44.5,44.75,43.5,44.25,3399600,3.79048964084696,3.81178452646969,3.70531009835601,3.76919475522422,39910991.5430865,0.0,1.0
1993-10-15,44.25,45.0,43.75,44.75,2111900,3.76919475522422,3.83307941209243,3.72660498397875,3.81178452646969,24793511.8954714,0.0,1.0
1993-10-18,44.75,45.25,43.5,44.25,1408700,3.81178452646969,3.85437429771516,3.70531009835601,3.76919475522422,16538008.5265167,0.0,1.0
1993-10-19,42.62,45.38,42.38,45.25,2396500,3.63035210096398,3.86544763823899,3.60990901076616,3.85437429771516,28134689.7379124,0.0,1.0
1993-10-20,43.5,43.75,42.0,42.5,1937700,3.70531009835601,3.72660498397875,3.5775407846196,3.62013055586507,22748419.9061769,0.0,1.0
1993-10-21,44.0,44.25,43.0,43.12,1141200,3.74789986960149,3.76919475522422,3.66272032711054,3.67294187220946,13397583.1124163,0.0,1.0
1993-10-22,45.5,46.5,44.88,45.25,6783400,3.8756691833379,3.96084872582884,3.82285786699352,3.85437429771516,79636492.5383496,0.0,1.0
1993-10-25,44.88,46.25,44.75,45.5,2006500,3.82285786699352,3.93955384020611,3.81178452646969,3.8756691833379,23556125.5827753,0.0,1.0
1993-10-26,43.75,45.0,43.75,44.75,1483000,3.72660498397875,3.83307941209243,3.72660498397875,3.81178452646969,17410283.6976107,0.0,1.0
1993-10-27,45.25,45.75,43.25,44.0,1380200,3.85437429771516,3.89696406896064,3.68401521273328,3.74789986960149,16203421.145949,0.0,1.0
1993-10-28,44.88,45.5,44.75,45.25,1194400,3.82285786699352,3.8756691833379,3.81178452646969,3.85437429771516,14022146.2228093,0.0,1.0
1993-10-29,45.62,46.0,44.5,44.75,1324400,3.88589072843681,3.91825895458337,3.79048964084696,3.81178452646969,15548334.2745217,0.0,1.0
1993-11-01,45.5,46.0,45.25,45.75,844000,3.8756691833379,3.91825895458337,3.85437429771516,3.89696406896064,9908482.42804007,0.0,1.0
1993-11-02,46.25,46.75,45.25,45.5,2506600,3.93955384020611,3.98214361145158,3.85437429771516,3.8756691833379,29427253.6186318,0.0,1.0
1993-11-03,46.0,47.5,46.0,46.0,3623200,3.91825895458337,4.04602826831979,3.91825895458337,3.91825895458337,42536034.9920318,0.0,1.0
1993-11-04,44.0,46.25,43.75,46.0,1353400,3.74789986960149,3.93955384020611,3.72660498397875,3.91825895458337,15888791.6091344,0.0,1.0
1993-11-05,44.0,44.75,41.75,43.75,2363200,3.74789986960149,3.81178452646969,3.55624589899686,3.72660498397875,27743750.7985122,0.0,1.0
1993-11-08,44.0,44.75,42.5,44.25,2018000,3.74789986960149,3.81178452646969,3.62013055586507,3.76919475522422,23691134.5258114,0.0,1.0
1993-11-09,45.75,46.0,43.75,44.5,1454300,3.89696406896064,3.91825895458337,3.72660498397875,3.79048964084696,17073348.335425,0.0,1.0
1993-11-10,46.25,46.75,45.5,46.0,1036000,3.93955384020611,3.98214361145158,3.8756691833379,3.91825895458337,12162544.7813383,0.0,1.0
1993-11-11,46.12,46.75,45.75,46.25,1121600,3.92848049968228,3.98214361145158,3.89696406896064,3.93955384020611,13167480.9138504,0.0,1.0
1993-11-12,46.75,47.0,46.0,46.5,1246900,3.98214361145158,4.00343849707431,3.91825895458337,3.96084872582884,14638491.3975393,0.0,1.0
1993-11-15,47.0,47.25,46.5,46.75,1298300,4.00343849707431,4.02473338269705,3.96084872582884,3.98214361145158,15241922.6733702,0.0,1.0
1993-11-16,47.0,47.88,46.25,47.0,1217300,4.00343849707431,4.07839649446634,3.93955384020611,4.00343849707431,14290990.1180725,0.0,1.0
1993-11-17,46.12,48.0,46.0,46.75,2485000,3.92848049968228,4.08861803956526,3.91825895458337,3.98214361145158,29173671.6038858,0.0,1.0
1993-11-18,45.25,46.25,45.0,46.0,1142300,3.85437429771516,3.93955384020611,3.83307941209243,3.91825895458337,13410497.0113154,0.0,1.0
1993-11-19,45.0,45.25,44.5,45.0,1491000,3.83307941209243,3.85437429771516,3.79048964084696,3.83307941209243,17504202.9623314,0.0,1.0
1993-11-22,43.5,44.75,43.25,44.5,1595200,3.70531009835601,3.81178452646969,3.68401521273328,3.79048964084696,18727501.3853194,0.0,1.0
1993-11-23,44.25,44.5,43.5,43.5,1606100,3.76919475522422,3.79048964084696,3.70531009835601,3.70531009835601,18855466.3835014,0.0,1.0
1993-11-24,44.75,44.75,44.25,44.75,690900,3.81178452646969,3.81178452646969,3.76919475522422,3.81178452646969,8111102.49944655,0.0,1.0
1993-11-26,45.25,45.75,44.5,44.75,579500,3.85437429771516,3.89696406896064,3.79048964084696,3.81178452646969,6803276.73820999,0.0,1.0
1993-11-29,45.0,45.75,44.75,45.25,1354400,3.83307941209243,3.89696406896064,3.81178452646969,3.85437429771516,15900531.5172245,0.0,1.0
1993-11-30,45.25,45.5,44.5,44.75,705000,3.85437429771516,3.8756691833379,3.79048964084696,3.81178452646969,8276635.20351689,0.0,1.0
1993-12-01,46.75,47.0,45.62,45.75,1288300,3.98214361145158,4.00343849707431,3.88589072843681,3.89696406896064,15124523.5924692,0.0,1.0
1993-12-02,46.75,47.25,45.75,46.75,902300,3.98214361145158,4.02473338269705,3.89696406896064,3.98214361145158,10592919.0696926,0.0,1.0
1993-12-03,47.25,47.25,46.25,46.75,801200,4.02473338269705,4.02473338269705,3.93955384020611,3.98214361145158,9406014.36178401,0.0,1.0
1993-12-06,46.5,47.25,45.75,46.75,1385100,3.96084872582884,4.02473338269705,3.89696406896064,3.98214361145158,16260946.6955904,0.0,1.0
1993-12-07,45.75,47.0,45.75,46.5,1182100,3.89696406896064,4.00343849707431,3.89696406896064,3.96084872582884,13877745.3533011,0.0,1.0
1993-12-08,45.12,46.25,45.0,46.25,975600,3.84330095719134,3.93955384020611,3.83307941209243,3.93955384020611,11453454.3326966,0.0,1.0
1993-12-09,45.0,45.5,44.5,45.25,790700,3.83307941209243,3.8756691833379,3.79048964084696,3.85437429771516,9282745.32683801,0.0,1.0
1993-12-10,44.0,45.0,43.75,44.5,1113700,3.74789986960149,3.83307941209243,3.72660498397875,3.79048964084696,13074735.6399386,0.0,1.0
1993-12-13,44.5,45.0,44.0,44.25,398600,3.79048964084696,3.83307941209243,3.74789986960149,3.76919475522422,4679527.36471181,0.0,1.0
1993-12-14,44.5,44.75,44.0,44.25,896100,3.79048964084696,3.81178452646969,3.74789986960149,3.76919475522422,10520131.639534,0.0,1.0
1993-12-15,44.5,44.75,44.0,44.25,455200,3.79048964084696,3.81178452646969,3.74789986960149,3.76919475522422,5344006.16261118,0.0,1.0
1993-12-16,45.0,45.0,44.25,44.75,511200,3.83307941209243,3.83307941209243,3.76919475522422,3.81178452646969,6001441.0156565,0.0,1.0
1993-12-17,45.0,45.25,44.75,45.0,855000,3.83307941209243,3.85437429771516,3.81178452646969,3.83307941209243,10037621.4170311,0.0,1.0
1993-12-20,44.25,45.25,44.25,45.25,721900,3.76919475522422,3.85437429771516,3.76919475522422,3.85437429771516,8475039.65023949,0.0,1.0
1993-12-21,45.25,45.25,44.25,44.5,1098300,3.85437429771516,3.85437429771516,3.76919475522422,3.79048964084696,12893941.0553512,0.0,1.0
1993-12-22,45.5,46.0,45.0,45.25,1131200,3.8756691833379,3.91825895458337,3.83307941209243,3.85437429771516,13280184.0315153,0.0,1.0
1993-12-23,46.5,46.75,45.75,46.0,809800,3.96084872582884,3.98214361145158,3.89696406896064,3.91825895458337,9506977.57135883,0.0,1.0
1993-12-27,48.25,48.75,47.25,47.75,2099800,4.10991292518799,4.15250269643346,4.02473338269705,4.06732315394252,24651459.0075812,0.0,1.0
1993-12-28,49.75,50.0,48.5,48.5,1554400,4.23768223892441,4.25897712454714,4.13120781081073,4.13120781081073,18248513.1352435,0.0,1.0
1993-12-29,50.88,51.0,49.75,50.0,1909400,4.33393512193917,4.34415666703809,4.23768223892441,4.25897712454714,22416180.5072272,0.0,1.0
1993-12-30,50.25,51.0,50.0,51.0,1312100,4.28027201016988,4.34415666703809,4.25897712454714,4.34415666703809,15403933.4050135,0.0,1.0
1993-12-31,49.5,50.5,49.25,50.25,714100,4.21638735330167,4.30156689579261,4.19509246767894,4.28027201016988,8383468.36713675,0.0,1.0
1994-01-03,49.12,50.0,49.0,49.25,1646800,4.18401912715511,4.25897712454714,4.1737975820562,4.19509246767894,19333280.6427683,0.0,1.0
1994-01-04,48.5,48.5,48.5,48.5,1259100,4.13120781081073,4.13120781081073,4.13120781081073,4.13120781081073,14781718.2762384,0.0,1.0
1994-01-05,49.0,49.25,48.0,48.5,1441100,4.1737975820562,4.19509246767894,4.08861803956526,4.13120781081073,16918381.5486357,0.0,1.0
1994-01-06,49.25,50.0,48.88,49.5,1175000,4.19509246767894,4.25897712454714,4.16357603695729,4.21638735330167,13794392.0058615,0.0,1.0
1994-01-07,48.5,49.0,48.25,49.0,835100,4.13120781081073,4.1737975820562,4.10991292518799,4.1737975820562,9803997.24603822,0.0,1.0
1994-01-10,49.75,50.0,48.0,48.5,1070900,4.23768223892441,4.25897712454714,4.08861803956526,4.13120781081073,12572267.5736826,0.0,1.0
1994-01-11,50.25,50.5,49.75,50.25,1626500,4.28027201016988,4.30156689579261,4.23768223892441,4.28027201016988,19094960.5085393,0.0,1.0
1994-01-12,49.88,50.5,49.0,50.0,936400,4.24875557944823,4.30156689579261,4.1737975820562,4.25897712454714,10993249.9355648,0.0,1.0
1994-01-13,50.0,50.25,49.5,50.0,715100,4.25897712454714,4.28027201016988,4.21638735330167,4.25897712454714,8395208.27522685,0.0,1.0
1994-01-14,51.25,51.5,50.25,50.62,2489700,4.36545155266082,4.38674643828356,4.28027201016988,4.31178844089153,29228849.1719092,0.0,1.0
1994-01-17,51.75,51.75,50.75,51.25,1335500,4.40804132390629,4.40804132390629,4.32286178141535,4.36545155266082,15678647.2543217,0.0,1.0
1994-01-18,51.25,52.0,51.0,51.5,1091600,4.36545155266082,4.42933620952903,4.34415666703809,4.38674643828356,12815283.6711476,0.0,1.0
1994-01-19,49.75,51.25,49.0,51.25,1762800,4.23768223892441,4.36545155266082,4.1737975820562,4.36545155266082,20695109.9812192,0.0,1.0
1994-01-20,50.0,50.25,49.5,50.25,793700,4.25897712454714,4.28027201016988,4.21638735330167,4.28027201016988,9317965.05110831,0.0,1.0
1994-01-21,50.0,50.25,49.75,50.25,1113200,4.25897712454714,4.28027201016988,4.23768223892441,4.28027201016988,13068865.6858936,0.0,1.0
1994-01-24,49.25,50.25,49.25,50.0,1334400,4.19509246767894,4.28027201016988,4.19509246767894,4.25897712454714,15665733.3554226,0.0,1.0
1994-01-25,50.0,50.0,48.5,49.25,1232300,4.25897712454714,4.25897712454714,4.13120781081073,4.19509246767894,14467088.7394239,0.0,1.0
1994-01-26,49.5,50.5,49.5,50.0,1207500,4.21638735330167,4.30156689579261,4.21638735330167,4.25897712454714,14175939.0187896,0.0,1.0
1994-01-27,49.5,50.0,49.0,50.0,633400,4.21638735330167,4.25897712454714,4.1737975820562,4.25897712454714,7436057.7842661,0.0,1.0
1994-01-28,49.75,50.0,49.5,49.75,743500,4.23768223892441,4.25897712454714,4.21638735330167,4.23768223892441,8728621.66498553,0.0,1.0
1994-01-31,48.75,50.0,48.5,49.75,2654800,4.15250269643346,4.25897712454714,4.13120781081073,4.23768223892441,31167107.9975839,0.0,1.0
1994-02-01,47.0,48.75,46.5,48.5,3675800,4.00343849707431,4.15250269643346,3.96084872582884,4.13120781081073,43153554.1575708,0.0,1.0
1994-02-02,44.0,44.25,42.0,43.25,11755900,3.74789986960149,3.76919475522422,3.5775407846196,3.68401521273328,138013185.516346,0.0,1.0
1994-02-03,43.5,44.12,43.0,43.75,2066700,3.70531009835601,3.7581214147004,3.66272032711054,3.72660498397875,24262868.0497991,0.0,1.0
1994-02-04,41.88,44.25,41.75,43.5,2742400,3.56731923952069,3.76919475522422,3.55624589899686,3.70531009835601,32195523.9462762,0.0,1.0
1994-02-07,44.0,44.25,41.38,41.75,3928900,3.74789986960149,3.76919475522422,3.52472946827522,3.55624589899686,46124924.8951737,0.0,1.0
1994-02-08,43.0,44.5,43.0,44.0,1481500,3.66272032711054,3.79048964084696,3.66272032711054,3.74789986960149,17392673.8354756,0.0,1.0
1994-02-09,42.25,43.38,42.0,43.25,1555500,3.59883567024234,3.6950885532571,3.5775407846196,3.68401521273328,18261427.0341426,0.0,1.0
1994-02-10,41.75,43.0,41.25,42.0,1989900,3.55624589899686,3.66272032711054,3.51365612775139,3.5775407846196,23361243.1084798,0.0,1.0
1994-02-11,42.0,42.0,41.0,41.5,929400,3.5775407846196,3.5775407846196,3.49236124212866,3.53495101337413,10911070.5789342,0.0,1.0
1994-02-14,41.75,42.75,41.5,41.75,1114800,3.55624589899686,3.64142544148781,3.53495101337413,3.55624589899686,13087649.5388378,0.0,1.0
1994-02-15,42.12,42.5,41.5,41.75,1373000,3.58776232971851,3.62013055586507,3.53495101337413,3.55624589899686,16118893.8077003,0.0,1.0
1994-02-16,42.62,42.75,42.0,42.0,1343200,3.63035210096398,3.64142544148781,3.5775407846196,3.5775407846196,15769044.5466155,0.0,1.0
1994-02-17,41.75,43.25,41.75,42.75,1762600,3.55624589899686,3.68401521273328,3.55624589899686,3.64142544148781,20692761.9996012,0.0,1.0
1994-02-18,41.25,42.25,41.0,42.25,1023600,3.51365612775139,3.59883567024234,3.49236124212866,3.59883567024234,12016969.9210211,0.0,1.0
1994-02-22,40.88,41.75,40.75,41.0,1290800,3.48213969702974,3.55624589899686,3.47106635650592,3.49236124212866,15153873.3626945,0.0,1.0
1994-02-23,40.5,41.25,40.5,41.25,786000,3.44977147088319,3.51365612775139,3.44977147088319,3.51365612775139,9227567.75881456,0.0,1.0
1994-02-24,40.25,40.75,39.25,40.5,1964700,3.42847658526045,3.47106635650592,3.34329704276951,3.44977147088319,23065397.4246094,0.0,1.0
1994-02-25,40.25,40.75,40.0,40.5,952400,3.42847658526045,3.47106635650592,3.40718169963771,3.44977147088319,11181088.4650064,0.0,1.0
1994-02-28,41.75,42.25,40.0,40.5,1089800,3.55624589899686,3.59883567024234,3.40718169963771,3.44977147088319,12794151.8365854,0.0,1.0
1994-03-01,41.25,42.5,40.75,42.25,937700,3.51365612775139,3.62013055586507,3.47106635650592,3.59883567024234,11008511.816082,0.0,1.0
1994-03-02,41.0,41.25,39.38,40.25,1213600,3.49236124212866,3.51365612775139,3.35437038329333,3.42847658526045,14247552.4581391,0.0,1.0
1994-03-03,40.0,41.0,39.75,41.0,1496500,3.40718169963771,3.49236124212866,3.38588681401498,3.49236124212866,17568772.456827,0.0,1.0
1994-03-04,40.5,41.0,39.75,40.25,1239700,3.44977147088319,3.49236124212866,3.38588681401498,3.42847658526045,14553964.0592906,0.0,1.0
1994-03-07,40.88,41.25,40.5,41.0,1173200,3.48213969702974,3.51365612775139,3.44977147088319,3.49236124212866,13773260.1712993,0.0,1.0
1994-03-08,40.88,41.25,40.75,41.0,684200,3.48213969702974,3.51365612775139,3.47106635650592,3.49236124212866,8032445.11524292,0.0,1.0
1994-03-09,41.62,42.0,40.75,41.0,1357500,3.54517255847304,3.5775407846196,3.47106635650592,3.49236124212866,15936925.2323038,0.0,1.0
1994-03-10,41.25,42.0,41.0,41.75,911300,3.51365612775139,3.5775407846196,3.49236124212866,3.55624589899686,10698578.2425035,0.0,1.0
1994-03-11,40.62,41.25,40.0,41.25,599600,3.4599930159821,3.51365612775139,3.40718169963771,3.51365612775139,7039248.89082088,0.0,1.0
1994-03-14,40.0,40.75,39.5,40.75,1210000,3.40718169963771,3.47106635650592,3.36459192839224,3.47106635650592,14205288.7890148,0.0,1.0
1994-03-15,39.25,40.0,38.75,39.75,1900800,3.34329704276951,3.40718169963771,3.30070727152404,3.38588681401498,22315217.2976523,0.0,1.0
1994-03-16,39.5,39.75,38.75,39.0,939900,3.36459192839224,3.38588681401498,3.30070727152404,3.32200215714677,11034339.6138802,0.0,1.0
1994-03-17,39.0,39.5,38.5,39.5,1408200,3.32200215714677,3.36459192839224,3.2794123859013,3.36459192839224,16532138.5724716,0.0,1.0
1994-03-18,38.38,39.0,38.0,39.0,2015300,3.26919084080239,3.32200215714677,3.23682261465583,3.32200215714677,23659436.7739682,0.0,1.0
1994-03-21,38.12,38.75,37.5,38.5,1096000,3.24704415975474,3.30070727152404,3.19423284341036,3.2794123859013,12866939.266744,0.0,1.0
1994-03-22,38.0,38.25,37.5,38.25,749800,3.23682261465583,3.25811750027856,3.19423284341036,3.25811750027856,8802583.08595313,0.0,1.0
1994-03-23,37.75,38.75,37.75,38.0,743800,3.21552772903309,3.30070727152404,3.21552772903309,3.23682261465583,8732143.63741257,0.0,1.0
1994-03-24,38.25,39.5,38.25,39.0,2973300,3.25811750027856,3.36459192839224,3.25811750027856,3.32200215714677,34906268.7242791,0.0,1.0
1994-03-25,38.25,39.25,38.25,38.75,1104000,3.25811750027856,3.34329704276951,3.25811750027856,3.30070727152404,12960858.5314648,0.0,1.0
1994-03-28,39.12,39.25,38.0,38.5,1037900,3.33222370224568,3.34329704276951,3.23682261465583,3.2794123859013,12184850.6067095,0.0,1.0
1994-03-29,39.25,40.0,39.0,39.5,1334500,3.34329704276951,3.40718169963771,3.32200215714677,3.36459192839224,15666907.3462316,0.0,1.0
1994-03-30,38.5,39.25,38.5,39.0,1013300,3.2794123859013,3.34329704276951,3.2794123859013,3.32200215714677,11896048.8676931,0.0,1.0
1994-03-31,38.25,39.12,38.0,38.75,1744800,3.25811750027856,3.33222370224568,3.23682261465583,3.30070727152404,20483791.6355976,0.0,1.0
1994-04-04,37.5,38.25,36.75,37.25,957400,3.19423284341036,3.25811750027856,3.13034818654215,3.17293795778762,11239788.0054568,0.0,1.0
1994-04-05,38.5,38.75,37.75,38.0,647000,3.2794123859013,3.30070727152404,3.21552772903309,3.23682261465583,7595720.53429138,0.0,1.0
1994-04-06,39.0,39.25,38.5,39.0,643400,3.32200215714677,3.34329704276951,3.2794123859013,3.32200215714677,7553456.86516704,0.0,1.0
1994-04-07,38.75,39.5,38.5,39.0,344300,3.30070727152404,3.36459192839224,3.2794123859013,3.32200215714677,4042050.35541966,0.0,1.0
1994-04-08,38.5,38.75,38.0,38.5,587300,3.2794123859013,3.30070727152404,3.23682261465583,3.2794123859013,6894848.02131272,0.0,1.0
1994-04-11,37.88,38.5,37.5,38.25,664400,3.22660106955692,3.2794123859013,3.19423284341036,3.25811750027856,7799994.93505902,0.0,1.0
1994-04-12,37.62,38.0,37.5,38.0,337900,3.20445438850927,3.23682261465583,3.19423284341036,3.23682261465583,3966914.94364306,0.0,1.0
1994-04-13,37.0,37.75,36.75,37.5,1049000,3.15164307216489,3.21552772903309,3.13034818654215,3.19423284341036,12315163.5865095,0.0,1.0
1994-04-14,37.25,37.5,36.5,37.0,893900,3.17293795778762,3.19423284341036,3.10905330091941,3.15164307216489,10494303.8417358,0.0,1.0
1994-04-15,36.62,37.5,36.25,36.75,913800,3.11927484601833,3.19423284341036,3.08775841529668,3.13034818654215,10727928.0127287,0.0,1.0
1994-04-18,35.36,37.0,35.25,36.75,845000,3.01194862247974,3.15164307216489,3.00257887280574,3.13034818654215,9920222.33613016,0.0,1.0
1994-04-19,35.5,36.0,35.25,35.25,920800,3.02387375842847,3.06646352967394,3.00257887280574,3.00257887280574,10810107.3693594,0.0,1.0
1994-04-20,35.5,36.0,34.75,35.5,1467900,3.02387375842847,3.06646352967394,2.95998910156026,3.02387375842847,17233011.0854503,0.0,1.0
1994-04-21,37.25,37.5,35.5,35.75,1454700,3.17293795778762,3.19423284341036,3.02387375842847,3.04516864405121,17078044.298661,0.0,1.0
1994-04-22,42.0,42.25,38.75,39.0,4104900,3.5775407846196,3.59883567024234,3.30070727152404,3.32200215714677,48191148.7190304,0.0,1.0
1994-04-25,41.38,41.75,40.75,41.75,1625100,3.52472946827522,3.55624589899686,3.47106635650592,3.55624589899686,19078524.6372132,0.0,1.0
1994-04-26,41.75,42.0,40.75,41.5,960200,3.55624589899686,3.5775407846196,3.47106635650592,3.53495101337413,11272659.7481091,0.0,1.0
1994-04-28,40.62,41.75,40.5,41.75,1092100,3.4599930159821,3.55624589899686,3.44977147088319,3.55624589899686,12821153.6251926,0.0,1.0
1994-04-29,40.5,41.25,39.75,40.25,1056700,3.44977147088319,3.51365612775139,3.38588681401498,3.42847658526045,12405560.8788032,0.0,1.0
1994-05-02,41.75,41.75,40.5,40.5,1506600,3.55624589899686,3.55624589899686,3.44977147088319,3.44977147088319,17687345.528537,0.0,1.0
1994-05-03,44.25,44.25,41.5,41.75,3082700,3.76919475522422,3.76919475522422,3.53495101337413,3.55624589899686,36190614.6693355,0.0,1.0
1994-05-04,43.88,44.25,43.25,44.0,1083600,3.73767832450257,3.76919475522422,3.68401521273328,3.74789986960149,12721364.4064268,0.0,1.0
1994-05-05,43.56,44.0,43.5,43.75,491300,3.71042087090547,3.74789986960149,3.70531009835601,3.72660498397875,5767816.84466361,0.0,1.0
1994-05-06,43.5,43.75,42.75,43.5,794600,3.70531009835601,3.72660498397875,3.64142544148781,3.70531009835601,9328530.9683894,0.0,1.0
1994-05-09,43.12,44.0,42.38,42.75,873300,3.67294187220946,3.74789986960149,3.60990901076616,3.64142544148781,10252461.7350798,0.0,1.0
1994-05-10,44.19,44.25,43.25,43.25,720700,3.76408398267476,3.76919475522422,3.68401521273328,3.68401521273328,8460951.76053138,0.0,1.0
1994-05-11,44.0,45.0,44.0,44.0,1041100,3.74789986960149,3.83307941209243,3.74789986960149,3.74789986960149,12222418.3125978,0.0,1.0
1994-05-12,44.75,45.0,44.25,44.25,523600,3.81178452646969,3.83307941209243,3.76919475522422,3.76919475522422,6147015.87597368,0.0,1.0
1994-05-13,44.75,45.25,44.25,44.5,1536200,3.81178452646969,3.85437429771516,3.76919475522422,3.79048964084696,18034846.8080038,0.0,1.0
1994-05-16,44.44,44.75,44.0,44.5,682100,3.7853788682975,3.81178452646969,3.74789986960149,3.79048964084696,8007791.30825371,0.0,1.0
1994-05-17,44.5,44.75,43.75,44.25,848800,3.79048964084696,3.81178452646969,3.72660498397875,3.76919475522422,9964833.98687252,0.0,1.0
1994-05-18,46.25,46.75,44.75,45.0,2024100,3.93955384020611,3.98214361145158,3.81178452646969,3.83307941209243,23762747.965161,0.0,1.0
1994-05-19,47.19,47.5,46.25,46.75,1856100,4.01962261014759,4.04602826831979,3.93955384020611,3.98214361145158,21790443.4060251,0.0,1.0
1994-05-20,46.25,46.75,45.5,46.75,1206900,3.93955384020611,3.98214361145158,3.8756691833379,3.98214361145158,14168895.0739355,0.0,1.0
1994-05-23,45.12,45.5,44.75,45.25,1720500,3.84330095719134,3.8756691833379,3.81178452646969,3.85437429771516,20198511.8690082,0.0,1.0
1994-05-24,45.75,45.75,44.5,45.25,1216600,3.89696406896064,3.89696406896064,3.79048964084696,3.85437429771516,14282772.1824094,0.0,1.0
1994-05-25,44.75,45.5,44.0,45.5,1802900,3.81178452646969,3.8756691833379,3.74789986960149,3.8756691833379,21165880.2956321,0.0,1.0
1994-05-26,45.25,45.5,44.25,44.75,914100,3.85437429771516,3.8756691833379,3.76919475522422,3.81178452646969,10731449.9851557,0.0,1.0
1994-05-27,46.06,46.12,45.0,45.0,1021100,3.92336972713283,3.92848049968228,3.83307941209243,3.83307941209243,11987620.1507959,0.0,1.0
1994-05-31,46.56,46.62,45.62,45.88,831600,3.9659594983783,3.97107027092776,3.88589072843681,3.90803740948446,9762907.56772289,0.0,1.0
1994-06-01,46.25,46.62,45.62,46.5,1029500,3.93955384020611,3.97107027092776,3.88589072843681,3.96084872582884,12086235.3787527,0.0,1.0
1994-06-02,46.88,47.12,45.88,46.0,1267900,3.9932169519754,4.01366004217323,3.90803740948446,3.91825895458337,14885029.4674313,0.0,1.0
1994-06-03,46.38,47.12,46.12,47.12,1029600,3.95062718072993,4.01366004217323,3.92848049968228,4.01366004217323,12087409.3695617,0.0,1.0
1994-06-06,45.5,46.5,45.25,46.25,597700,3.8756691833379,3.96084872582884,3.85437429771516,3.93955384020611,7016943.06544971,0.0,1.0
1994-06-07,44.62,45.38,44.5,45.25,795600,3.80071118594587,3.86544763823899,3.79048964084696,3.85437429771516,9340270.87647948,0.0,1.0
1994-06-08,43.88,45.0,43.88,44.88,799800,3.73767832450257,3.83307941209243,3.73767832450257,3.82285786699352,9389578.49045788,0.0,1.0
1994-06-09,44.5,44.62,43.62,44.0,671400,3.79048964084696,3.80071118594587,3.71553164345493,3.74789986960149,7882174.29168969,0.0,1.0
1994-06-10,45.5,45.62,44.5,44.75,710400,3.8756691833379,3.88589072843681,3.79048964084696,3.81178452646969,8340030.7072034,0.0,1.0
1994-06-13,45.5,46.0,45.12,45.38,547500,3.8756691833379,3.91825895458337,3.84330095719134,3.86544763823899,6427599.67932694,0.0,1.0
1994-06-14,44.75,46.12,44.38,45.75,1008100,3.81178452646969,3.92848049968228,3.78026809574804,3.89696406896064,11835001.3456247,0.0,1.0
1994-06-15,45.25,45.75,44.75,44.88,783400,3.85437429771516,3.89696406896064,3.81178452646969,3.82285786699352,9197043.99778033,0.0,1.0
1994-06-16,46.44,46.5,45.38,45.38,1092600,3.95573795327939,3.96084872582884,3.86544763823899,3.86544763823899,12827023.5792376,0.0,1.0
1994-06-17,45.38,46.5,45.0,46.5,1146300,3.86544763823899,3.96084872582884,3.83307941209243,3.96084872582884,13457456.6436757,0.0,1.0
1994-06-20,44.88,45.25,44.62,44.88,494000,3.82285786699352,3.85437429771516,3.80071118594587,3.82285786699352,5799514.59650686,0.0,1.0
1994-06-21,45.25,45.62,44.88,45.12,711600,3.85437429771516,3.88589072843681,3.82285786699352,3.84330095719134,8354118.59691152,0.0,1.0
1994-06-22,42.88,45.62,41.38,45.25,4173500,3.65249878201163,3.88589072843681,3.52472946827522,3.85437429771516,48996506.4140109,0.0,1.0
1994-06-23,41.62,43.12,41.0,43.0,2912900,3.54517255847304,3.67294187220946,3.49236124212866,3.66272032711054,34197178.2756374,0.0,1.0
1994-06-24,42.25,42.5,40.88,41.38,1299000,3.59883567024234,3.62013055586507,3.48213969702974,3.52472946827522,15250140.6090332,0.0,1.0
1994-06-27,43.75,43.75,42.0,42.25,1085400,3.72660498397875,3.72660498397875,3.5775407846196,3.59883567024234,12742496.240989,0.0,1.0
1994-06-28,43.88,44.5,43.38,43.88,1071700,3.73767832450257,3.79048964084696,3.6950885532571,3.73767832450257,12581659.5001547,0.0,1.0
1994-06-29,43.62,44.25,43.5,44.12,1274200,3.71553164345493,3.76919475522422,3.70531009835601,3.7581214147004,14958990.8883989,0.0,1.0
1994-06-30,42.88,43.88,42.62,43.75,844000,3.65249878201163,3.73767832450257,3.63035210096398,3.72660498397875,9908482.42804007,0.0,1.0
1994-07-01,43.88,44.0,42.75,42.88,658300,3.73767832450257,3.74789986960149,3.64142544148781,3.65249878201163,7728381.49570946,0.0,1.0
1994-07-05,44.75,44.88,43.75,43.75,1021700,3.81178452646969,3.82285786699352,3.72660498397875,3.72660498397875,11994664.0956499,0.0,1.0
1994-07-06,43.62,44.5,43.25,44.25,1410300,3.71553164345493,3.79048964084696,3.68401521273328,3.76919475522422,16556792.3794608,0.0,1.0
1994-07-07,44.19,44.25,43.0,43.62,1361700,3.76408398267476,3.76919475522422,3.66272032711054,3.71553164345493,15986232.8462822,0.0,1.0
1994-07-08,43.5,44.25,43.12,43.75,945600,3.70531009835601,3.76919475522422,3.67294187220946,3.72660498397875,11101257.0899937,0.0,1.0
1994-07-11,43.25,43.62,42.5,43.5,802000,3.68401521273328,3.71553164345493,3.62013055586507,3.70531009835601,9415406.28825608,0.0,1.0
1994-07-12,44.62,45.0,43.62,44.0,1231400,3.80071118594587,3.83307941209243,3.71553164345493,3.74789986960149,14456522.8221428,0.0,1.0
1994-07-13,46.5,46.62,44.75,44.75,2011300,3.96084872582884,3.97107027092776,3.81178452646969,3.81178452646969,23612477.1416078,0.0,1.0
1994-07-14,48.81,48.88,46.75,46.75,2661100,4.15761346898292,4.16357603695729,3.98214361145158,3.98214361145158,31241069.4185515,0.0,1.0
1994-07-15,47.38,48.88,47.25,48.75,1100100,4.03580672322087,4.16357603695729,4.02473338269705,4.15250269643346,12915072.8899134,0.0,1.0
1994-07-18,46.75,47.38,46.5,47.38,685800,3.98214361145158,4.03580672322087,3.96084872582884,4.03580672322087,8051228.96818706,0.0,1.0
1994-07-19,48.88,49.88,48.62,49.0,4369700,4.16357603695729,4.24875557944823,4.14142935590964,4.1737975820562,51299876.3812875,0.0,1.0
1994-07-20,48.12,48.88,48.0,48.75,1426000,4.09883958466417,4.16357603695729,4.08861803956526,4.15250269643346,16741108.9364753,0.0,1.0
1994-07-21,48.25,48.69,48.12,48.25,1125200,4.10991292518799,4.14739192388401,4.09883958466417,4.10991292518799,13209744.5829748,0.0,1.0
1994-07-22,46.94,48.38,46.62,48.38,933600,3.99832772452486,4.12098626571182,3.97107027092776,4.12098626571182,10960378.1929126,0.0,1.0
1994-07-25,46.69,47.12,46.25,46.62,683100,3.97703283890212,4.01366004217323,3.93955384020611,3.97107027092776,8019531.21634381,0.0,1.0
1994-07-26,47.44,47.5,46.5,46.62,543100,4.04091749577033,4.04602826831979,3.96084872582884,3.97107027092776,6375944.08373052,0.0,1.0
1994-07-27,49.38,49.62,47.12,47.5,2115100,4.20616580820276,4.22660889840058,4.01366004217323,4.04602826831979,24831079.6013597,0.0,1.0
1994-07-28,49.12,49.5,48.75,49.12,1322600,4.18401912715511,4.21638735330167,4.15250269643346,4.18401912715511,15527202.4399595,0.0,1.0
1994-07-29,49.69,49.88,49.12,49.12,1625900,4.23257146637495,4.24875557944823,4.18401912715511,4.18401912715511,19087916.5636853,0.0,1.0
1994-08-01,50.12,50.25,49.25,49.5,1641000,4.26919866964606,4.28027201016988,4.19509246767894,4.21638735330167,19265189.1758457,0.0,1.0
1994-08-02,49.5,50.12,49.25,50.0,1361500,4.21638735330167,4.26919866964606,4.19509246767894,4.25897712454714,15983884.8646642,0.0,1.0
1994-08-03,51.12,51.5,49.44,49.5,3946000,4.354378212137,4.38674643828356,4.21127658075222,4.21638735330167,46325677.3235143,0.0,1.0
1994-08-04,50.75,51.25,50.62,51.12,1320600,4.32286178141535,4.36545155266082,4.31178844089153,4.354378212137,15503722.6237793,0.0,1.0
1994-08-05,50.81,50.88,49.5,50.5,1877400,4.32797255396481,4.33393512193917,4.21638735330167,4.30156689579261,22040503.4483441,0.0,1.0
1994-08-08,51.0,51.12,50.62,50.62,1583200,4.34415666703809,4.354378212137,4.31178844089153,4.31178844089153,18586622.4882382,0.0,1.0
1994-08-09,50.31,51.12,50.25,51.12,1046100,4.28538278271934,4.354378212137,4.28027201016988,4.354378212137,12281117.8530482,0.0,1.0
1994-08-10,50.56,50.88,49.88,50.5,1650400,4.30667766834207,4.33393512193917,4.24875557944823,4.30156689579261,19375544.3118926,0.0,1.0
1994-08-11,51.75,52.25,50.25,50.38,1383600,4.40804132390629,4.45063109515176,4.28027201016988,4.2913453506937,16243336.8334553,0.0,1.0
1994-08-12,53.38,53.62,52.0,52.0,2851500,4.54688397816653,4.56732706836436,4.42933620952903,4.42933620952903,33476347.9189055,0.0,1.0
1994-08-15,53.25,53.5,52.5,53.38,1247900,4.53581063764271,4.55710552326544,4.4719259807745,4.54688397816653,14650231.3056294,0.0,1.0
1994-08-16,53.69,53.88,52.62,53.12,2277000,4.57328963633872,4.589473749412,4.48214752587341,4.52473729711889,26731770.721146,0.0,1.0
1994-08-17,54.88,55.0,53.38,53.62,1488700,4.67465329190294,4.68487483700186,4.54688397816653,4.56732706836436,17477201.1737243,0.0,1.0
1994-08-18,55.88,57.25,54.25,54.62,3703900,4.75983283439389,4.87652880760648,4.62099018013365,4.6525066108553,43483445.5749024,0.0,1.0
1994-08-19,55.25,56.0,55.0,55.88,1779700,4.70616972262459,4.7700543794928,4.68487483700186,4.75983283439389,20893514.4279419,0.0,1.0
1994-08-22,55.0,55.12,54.12,54.75,1222200,4.68487483700186,4.69509638210077,4.60991683960983,4.66357995137912,14348515.6677139,0.0,1.0
1994-08-23,56.0,56.62,55.5,55.5,1706500,4.7700543794928,4.82286569583718,4.72746460824733,4.72746460824733,20034153.1557469,0.0,1.0
1994-08-24,53.25,54.5,53.25,53.25,3073900,4.53581063764271,4.64228506575639,4.53581063764271,4.53581063764271,36087303.4781426,0.0,1.0
1994-08-25,52.5,53.62,52.38,52.75,2069300,4.4719259807745,4.56732706836436,4.46170443567559,4.49322086639724,24293391.8108333,0.0,1.0
1994-08-26,53.38,53.62,52.75,52.75,1509300,4.54688397816653,4.56732706836436,4.49322086639724,4.49322086639724,17719043.2803802,0.0,1.0
1994-08-29,53.88,54.25,53.62,53.75,1038800,4.589473749412,4.62099018013365,4.56732706836436,4.57840040888818,12195416.5239906,0.0,1.0
1994-08-30,54.0,54.5,53.75,53.75,961000,4.59969529451091,4.64228506575639,4.57840040888818,4.57840040888818,11282051.6745812,0.0,1.0
1994-08-31,52.75,54.12,52.75,54.0,869900,4.49322086639724,4.60991683960983,4.49322086639724,4.59969529451091,10212546.0475735,0.0,1.0
1994-09-01,54.0,54.12,52.25,52.75,1133800,4.59969529451091,4.60991683960983,4.45063109515176,4.49322086639724,13310707.7925496,0.0,1.0
1994-09-02,54.0,54.31,53.62,53.75,878000,4.59969529451091,4.62610095268311,4.56732706836436,4.57840040888818,10307639.3031033,0.0,1.0
1994-09-06,54.06,54.25,53.88,53.88,453800,4.60480606706037,4.62099018013365,4.589473749412,4.589473749412,5327570.29128505,0.0,1.0
1994-09-07,53.12,54.38,53.12,54.12,954800,4.52473729711889,4.63206352065747,4.52473729711889,4.60991683960983,11209264.2444226,0.0,1.0
1994-09-08,53.0,53.5,52.88,53.0,603900,4.51451575201997,4.55710552326544,4.50429420692106,4.51451575201997,7089730.4956083,0.0,1.0
1994-09-09,51.62,53.0,51.38,52.75,1397600,4.39696798338247,4.51451575201997,4.37652489318464,4.49322086639724,16407695.5467166,0.0,1.0
1994-09-12,53.12,53.88,51.88,51.88,1357700,4.52473729711889,4.589473749412,4.41911466443012,4.41911466443012,15939273.2139218,0.0,1.0
1994-09-13,53.25,53.62,52.75,53.25,829500,4.53581063764271,4.56732706836436,4.49322086639724,4.53581063764271,9738253.76073369,0.0,1.0
1994-09-14,54.81,54.88,53.12,53.25,1766100,4.66869072392858,4.67465329190294,4.52473729711889,4.53581063764271,20733851.6779165,0.0,1.0
1994-09-15,56.38,56.5,54.75,54.75,1777800,4.80242260563936,4.81264415073827,4.66357995137912,4.66357995137912,20871208.6025707,0.0,1.0
1994-09-16,56.38,56.38,55.75,56.12,1336300,4.80242260563936,4.80242260563936,4.74875949387006,4.78027592459171,15688039.1807938,0.0,1.0
1994-09-19,56.88,57.25,56.12,56.12,1279900,4.84501237688483,4.87652880760648,4.78027592459171,4.78027592459171,15025908.3645124,0.0,1.0
1994-09-20,56.0,56.62,56.0,56.62,1242900,4.7700543794928,4.82286569583718,4.7700543794928,4.82286569583718,14591531.7651789,0.0,1.0
1994-09-21,55.69,56.88,55.62,56.0,1274500,4.74364872132061,4.84501237688483,4.73768615334624,4.7700543794928,14962512.8608259,0.0,1.0
1994-09-22,54.12,54.75,53.88,54.75,1434100,4.60991683960983,4.66357995137912,4.589473749412,4.66357995137912,16836202.192005,0.0,1.0
1994-09-23,54.12,54.38,53.5,54.0,957400,4.60991683960983,4.63206352065747,4.55710552326544,4.59969529451091,11239788.0054568,0.0,1.0
1994-09-26,53.88,54.25,53.75,53.88,627700,4.589473749412,4.62099018013365,4.57840040888818,4.589473749412,7369140.30815255,0.0,1.0
1994-09-27,53.94,54.12,53.75,53.75,629700,4.59458452196146,4.60991683960983,4.57840040888818,4.57840040888818,7392620.12433274,0.0,1.0
1994-09-28,53.62,54.5,53.62,54.0,526800,4.56732706836436,4.64228506575639,4.56732706836436,4.59969529451091,6184583.58186197,0.0,1.0
1994-09-29,53.12,53.75,52.75,53.62,804800,4.52473729711889,4.57840040888818,4.49322086639724,4.56732706836436,9448278.03090834,0.0,1.0
1994-09-30,53.25,53.88,52.88,53.5,904600,4.53581063764271,4.589473749412,4.50429420692106,4.55710552326544,10619920.8582998,0.0,1.0
1994-10-03,53.12,53.38,52.56,53.25,697700,4.52473729711889,4.54688397816653,4.47703675332396,4.53581063764271,8190933.87445918,0.0,1.0
1994-10-04,50.88,53.38,50.81,53.12,1422700,4.33393512193917,4.54688397816653,4.32797255396481,4.52473729711889,16702367.239778,0.0,1.0
1994-10-05,52.73,52.75,50.0,50.75,1666400,4.49151727554742,4.49322086639724,4.25897712454714,4.32286178141535,19563382.8413341,0.0,1.0
1994-10-06,51.75,53.12,51.75,52.75,1311300,4.40804132390629,4.52473729711889,4.40804132390629,4.49322086639724,15394541.4785414,0.0,1.0
1994-10-07,51.12,52.5,51.12,52.0,970000,4.354378212137,4.4719259807745,4.354378212137,4.42933620952903,11387710.847392,0.0,1.0
1994-10-10,51.62,52.0,51.25,51.5,1225500,4.39696798338247,4.42933620952903,4.36545155266082,4.38674643828356,14387257.3644113,0.0,1.0
1994-10-11,53.69,53.75,51.62,51.62,2188500,4.57328963633872,4.57840040888818,4.39696798338247,4.39696798338247,25692788.8551726,0.0,1.0
1994-10-12,54.25,54.62,53.75,53.75,1169300,4.62099018013365,4.6525066108553,4.57840040888818,4.57840040888818,13727474.5297479,0.0,1.0
1994-10-13,53.5,55.0,53.12,54.75,1068500,4.55710552326544,4.68487483700186,4.52473729711889,4.66357995137912,12544091.7942664,0.0,1.0
1994-10-14,53.25,53.75,53.0,53.38,545100,4.53581063764271,4.57840040888818,4.51451575201997,4.54688397816653,6399423.89991071,0.0,1.0
1994-10-17,53.25,53.38,51.75,53.0,1101000,4.53581063764271,4.54688397816653,4.40804132390629,4.51451575201997,12925638.8071944,0.0,1.0
1994-10-18,53.94,54.12,53.5,54.0,1049700,4.59458452196146,4.60991683960983,4.55710552326544,4.59969529451091,12323381.5221726,0.0,1.0
1994-10-19,58.0,59.88,55.0,55.62,7630500,4.94041346447469,5.10055100435766,4.68487483700186,4.73768615334624,89581368.6814688,0.0,1.0
1994-10-20,58.75,58.75,57.38,57.88,1468100,5.00429812134289,5.00429812134289,4.8876021481303,4.93019191937577,17235359.0670683,0.0,1.0
1994-10-21,58.31,58.88,58.0,58.38,1136500,4.96681912264688,5.01537146186672,4.94041346447469,4.97278169062124,13342405.5443928,0.0,1.0
1994-10-24,59.0,59.38,58.0,58.25,2515700,5.02559300696563,5.05796123311219,4.94041346447469,4.96170835009742,29534086.7822517,0.0,1.0
1994-10-25,58.5,59.0,58.0,58.5,1052200,4.98300323572016,5.02559300696563,4.94041346447469,4.98300323572016,12352731.2923978,0.0,1.0
1994-10-26,57.88,58.25,57.5,58.12,1441200,4.93019191937577,4.96170835009742,4.89782369322921,4.9506350095736,16919555.5394447,0.0,1.0
1994-10-27,58.0,58.0,57.5,57.88,518600,4.94041346447469,4.94041346447469,4.89782369322921,4.93019191937577,6088316.33552319,0.0,1.0
1994-10-28,56.75,58.53,56.62,57.88,3280900,4.83393903636101,4.98555862199489,4.82286569583718,4.93019191937577,38517464.4527922,0.0,1.0
1994-10-31,55.75,56.88,55.5,55.75,1691100,4.74875949387006,4.84501237688483,4.72746460824733,4.74875949387006,19853358.5711595,0.0,1.0
1994-11-01,54.88,55.38,54.12,55.12,2713500,4.67465329190294,4.71724306314842,4.60991683960983,4.69509638210077,31856240.6024725,0.0,1.0
1994-11-02,54.56,55.25,54.38,54.75,972100,4.64739583830584,4.70616972262459,4.63206352065747,4.66357995137912,11412364.6543812,0.0,1.0
1994-11-03,53.38,54.75,53.38,54.5,1026500,4.54688397816653,4.66357995137912,4.54688397816653,4.64228506575639,12051015.6544824,0.0,1.0
1994-11-04,53.73,53.88,53.0,53.25,938800,4.57669681803836,4.589473749412,4.51451575201997,4.53581063764271,11021425.7149811,0.0,1.0
1994-11-07,54.0,54.12,53.5,53.62,698400,4.59969529451091,4.60991683960983,4.55710552326544,4.56732706836436,8199151.81012227,0.0,1.0
1994-11-08,54.0,54.25,53.75,53.75,740100,4.59969529451091,4.62099018013365,4.57840040888818,4.57840040888818,8688705.97747922,0.0,1.0
1994-11-09,56.62,56.69,54.25,54.25,2719800,4.82286569583718,4.82882826381155,4.62099018013365,4.62099018013365,31930202.0234401,0.0,1.0
1994-11-10,56.5,57.12,55.19,56.62,1794300,4.81264415073827,4.86545546708266,4.70105895007514,4.82286569583718,21064917.0860572,0.0,1.0
1994-11-11,58.0,60.25,56.25,56.5,4448200,4.94041346447469,5.13206743507931,4.79134926511554,4.81264415073827,52221459.16636,0.0,1.0
1994-11-14,58.56,58.75,58.0,58.75,865100,4.98811400826961,5.00429812134289,4.94041346447469,5.00429812134289,10156194.4887411,0.0,1.0
1994-11-15,55.88,58.75,55.62,58.5,1914300,4.75983283439389,5.00429812134289,4.73768615334624,4.98300323572016,22473706.0568686,0.0,1.0
1994-11-16,56.88,57.12,56.25,56.25,986700,4.84501237688483,4.86545546708266,4.79134926511554,4.79134926511554,11583767.3124966,0.0,1.0
1994-11-17,57.06,57.62,56.75,57.0,1426100,4.8603446945332,4.90804523832813,4.83393903636101,4.85523392198374,16742282.9272843,0.0,1.0
1994-11-18,56.88,57.38,55.62,56.5,2344100,4.84501237688483,4.8876021481303,4.73768615334624,4.81264415073827,27519518.5539914,0.0,1.0
1994-11-21,56.75,58.0,56.75,57.12,949100,4.83393903636101,4.94041346447469,4.83393903636101,4.86545546708266,11142346.768309,0.0,1.0
1994-11-22,56.0,57.12,56.0,56.5,1216500,4.7700543794928,4.86545546708266,4.7700543794928,4.81264415073827,14281598.1916004,0.0,1.0
1994-11-23,55.62,56.38,54.88,55.75,973300,4.73768615334624,4.80242260563936,4.67465329190294,4.74875949387006,11426452.5440893,0.0,1.0
1994-11-25,55.5,56.0,55.25,55.62,161100,4.72746460824733,4.7700543794928,4.70616972262459,4.73768615334624,1891299.19331428,0.0,1.0
1994-11-28,55.44,55.5,54.75,55.25,690300,4.72235383569787,4.72746460824733,4.66357995137912,4.70616972262459,8104058.55459249,0.0,1.0
1994-11-29,57.5,57.62,55.38,55.5,1417100,4.89782369322921,4.90804523832813,4.71724306314842,4.72746460824733,16636623.7544735,0.0,1.0
1994-11-30,58.38,59.25,57.75,57.75,1949800,4.97278169062124,5.04688789258836,4.91911857885195,4.91911857885195,22890472.794067,0.0,1.0
1994-12-01,58.0,59.12,57.75,58.25,1339300,4.94041346447469,5.03581455206454,4.91911857885195,4.96170835009742,15723258.905064,0.0,1.0
1994-12-02,56.75,58.12,56.38,58.0,1077200,4.83393903636101,4.9506350095736,4.80242260563936,4.94041346447469,12646228.9946502,0.0,1.0
1994-12-05,56.12,57.12,55.88,56.88,1000300,4.78027592459171,4.86545546708266,4.75983283439389,4.84501237688483,11743430.0625219,0.0,1.0
1994-12-06,56.25,56.62,55.62,55.88,735300,4.79134926511554,4.82286569583718,4.73768615334624,4.75983283439389,8632354.41864675,0.0,1.0
1994-12-07,55.75,56.38,55.62,56.12,939500,4.74875949387006,4.80242260563936,4.73768615334624,4.78027592459171,11029643.6506441,0.0,1.0
1994-12-08,53.88,56.25,53.75,55.88,1446000,4.589473749412,4.79134926511554,4.57840040888818,4.75983283439389,16975907.0982772,0.0,1.0
1994-12-09,54.5,54.75,52.88,54.12,1422500,4.64228506575639,4.66357995137912,4.50429420692106,4.60991683960983,16700019.2581599,0.0,1.0
1994-12-12,54.62,54.88,53.75,54.75,580800,4.6525066108553,4.67465329190294,4.57840040888818,4.66357995137912,6818538.6187271,0.0,1.0
1994-12-13,54.38,55.0,54.38,54.5,641700,4.63206352065747,4.68487483700186,4.63206352065747,4.64228506575639,7533499.02141389,0.0,1.0
1994-12-14,54.88,54.88,54.12,54.38,473800,4.67465329190294,4.67465329190294,4.60991683960983,4.63206352065747,5562368.45308696,0.0,1.0
1994-12-15,55.38,55.88,54.25,55.0,765400,4.71724306314842,4.75983283439389,4.62099018013365,4.68487483700186,8985725.65215861,0.0,1.0
1994-12-16,54.38,55.62,54.38,55.5,1002800,4.63206352065747,4.73768615334624,4.63206352065747,4.72746460824733,11772779.8327471,0.0,1.0
1994-12-19,54.19,54.88,54.12,54.38,997600,4.61587940758419,4.67465329190294,4.60991683960983,4.63206352065747,11711732.3106787,0.0,1.0
1994-12-20,55.0,55.25,53.88,54.38,1045800,4.68487483700186,4.70616972262459,4.589473749412,4.63206352065747,12277595.8806212,0.0,1.0
1994-12-21,56.62,56.77,54.75,55.38,1810400,4.82286569583718,4.83564262721083,4.66357995137912,4.71724306314842,21253929.6063078,0.0,1.0
1994-12-22,56.06,57.25,56.0,56.75,1198000,4.77516515204226,4.87652880760648,4.7700543794928,4.83393903636101,14064409.8919336,0.0,1.0
1994-12-23,58.56,58.75,56.0,56.0,1523700,4.98811400826961,5.00429812134289,4.7700543794928,4.7700543794928,17888097.9568776,0.0,1.0
1994-12-27,59.12,59.75,58.62,58.62,1026700,5.03581455206454,5.08947766383384,4.99322478081907,4.99322478081907,12053363.6361004,0.0,1.0
1994-12-28,58.12,59.12,58.0,59.0,751500,4.9506350095736,5.03581455206454,4.94041346447469,5.02559300696563,8822540.92970629,0.0,1.0
1994-12-29,59.38,59.62,58.38,58.38,1252900,5.05796123311219,5.07840432331001,4.97278169062124,4.97278169062124,14708930.8460799,0.0,1.0
1994-12-30,59.0,59.88,58.88,59.25,761400,5.02559300696563,5.10055100435766,5.01537146186672,5.04688789258836,8938766.01979823,0.0,1.0
1995-01-03,58.25,59.12,58.0,58.88,938700,4.96170835009742,5.03581455206454,4.94041346447469,5.01537146186672,11020251.7241721,0.0,1.0
1995-01-04,58.56,58.62,57.5,58.25,1148800,4.98811400826961,4.99322478081907,4.89782369322921,4.96170835009742,13486806.413901,0.0,1.0
1995-01-05,60.0,61.12,58.5,58.75,2676700,5.11077254945657,5.20617363704643,4.98300323572016,5.00429812134289,31424211.984757,0.0,1.0
1995-01-06,58.62,60.25,58.12,60.0,1416000,4.99322478081907,5.13206743507931,4.9506350095736,5.11077254945657,16623709.8555743,0.0,1.0
1995-01-09,57.88,58.62,57.62,58.5,1193100,4.93019191937577,4.99322478081907,4.90804523832813,4.98300323572016,14006884.3422922,0.0,1.0
1995-01-10,56.88,58.88,56.75,58.25,1338700,4.84501237688483,5.01537146186672,4.83393903636101,4.96170835009742,15716214.96021,0.0,1.0
1995-01-11,57.38,57.62,56.12,57.12,1448700,4.8876021481303,4.90804523832813,4.78027592459171,4.86545546708266,17007604.8501204,0.0,1.0
1995-01-12,56.5,57.62,56.25,57.62,937700,4.81264415073827,4.90804523832813,4.79134926511554,4.90804523832813,11008511.816082,0.0,1.0
1995-01-13,57.94,58.0,56.75,56.88,1379200,4.93530269192523,4.94041346447469,4.83393903636101,4.84501237688483,16191681.2378588,0.0,1.0
1995-01-16,58.62,59.0,57.88,58.0,1117300,4.99322478081907,5.02559300696563,4.93019191937577,4.94041346447469,13116999.309063,0.0,1.0
1995-01-17,58.75,58.75,58.12,58.62,866400,5.00429812134289,5.00429812134289,4.9506350095736,4.99322478081907,10171456.3692582,0.0,1.0
1995-01-18,58.5,59.25,58.0,58.88,576300,4.98300323572016,5.04688789258836,4.94041346447469,5.01537146186672,6765709.03232167,0.0,1.0
1995-01-19,58.0,58.75,58.0,58.75,646000,4.94041346447469,5.00429812134289,4.94041346447469,5.00429812134289,7583980.62620128,0.0,1.0
1995-01-20,57.75,58.12,57.38,58.0,883200,4.91911857885195,4.9506350095736,4.8876021481303,4.94041346447469,10368686.8251718,0.0,1.0
1995-01-23,58.12,58.38,57.38,57.62,920100,4.9506350095736,4.97278169062124,4.8876021481303,4.90804523832813,10801889.4336963,0.0,1.0
1995-01-24,59.0,59.0,58.25,58.5,903200,5.02559300696563,5.02559300696563,4.96170835009742,4.98300323572016,10603484.9869737,0.0,1.0
1995-01-25,59.69,60.5,58.5,58.5,1511200,5.08436689128438,5.15336232070204,4.98300323572016,4.98300323572016,17741349.1057514,0.0,1.0
1995-01-26,61.38,61.5,60.0,60.0,1655100,5.22832031809407,5.23854186319299,5.11077254945657,5.11077254945657,19430721.879916,0.0,1.0
1995-01-27,61.38,61.75,60.62,61.62,1000300,5.22832031809407,5.25983674881572,5.16358386580096,5.2487634082919,11743430.0625219,0.0,1.0
1995-01-30,60.62,61.62,60.5,61.5,909600,5.16358386580096,5.2487634082919,5.15336232070204,5.23854186319299,10678620.3987503,0.0,1.0
1995-01-31,63.62,63.75,60.75,60.88,2687100,5.41912249327378,5.43019583379761,5.17465720632478,5.1857305468486,31546307.028894,0.0,1.0
1995-02-01,62.0,63.88,61.75,63.62,3382000,5.28113163443846,5.44126917432143,5.25983674881572,5.41912249327378,39704369.1607008,0.0,1.0
1995-02-02,61.88,62.0,60.62,60.62,2359500,5.27091008933954,5.28113163443846,5.16358386580096,5.16358386580096,27700313.1385789,0.0,1.0
1995-02-03,62.88,63.25,62.38,63.25,2257200,5.35608963183049,5.38760606255214,5.31349986058502,5.38760606255214,26499320.5409621,0.0,1.0
1995-02-06,65.88,66.0,62.75,63.12,3894600,5.61162825930332,5.62184980440223,5.34501629130666,5.37653272202831,45722246.0476835,0.0,1.0
1995-02-07,65.38,66.5,65.25,66.25,2237300,5.56903848805784,5.6644395756477,5.55796514753402,5.64314469002496,26265696.3699693,0.0,1.0
1995-02-08,70.75,76.12,64.5,65.5,6206400,6.02645263123421,6.48386677441057,5.49408049066581,5.57926003315676,72862565.5703648,0.0,1.0
1995-02-09,66.75,73.88,65.62,70.5,10040800,5.68573446127044,6.29306459923086,5.58948157825567,6.00515774561147,117878069.151025,0.0,1.0
1995-02-10,68.44,69.5,66.38,66.5,4447400,5.82968788808013,5.91997820312053,5.65421803054879,5.6644395756477,52212067.2398879,0.0,1.0
1995-02-13,65.5,67.62,65.0,67.38,1803400,5.57926003315676,5.75984066323756,5.53667026191129,5.73939757303973,21171750.2496771,0.0,1.0
1995-02-14,65.88,66.56,64.5,65.12,1906900,5.61162825930332,5.66955034819716,5.49408049066581,5.5468918070102,22386830.7370019,0.0,1.0
1995-02-15,65.75,66.25,64.88,66.12,1371100,5.60055491877949,5.64314469002496,5.52644871681237,5.63207134950114,16096587.9823291,0.0,1.0
1995-02-16,66.88,68.12,65.0,65.62,2381500,5.69680780179426,5.80243043448303,5.53667026191129,5.58948157825567,27958591.1165609,0.0,1.0
1995-02-17,66.25,67.12,66.0,66.38,1389400,5.64314469002496,5.71725089199209,5.62184980440223,5.65421803054879,16311428.3003778,0.0,1.0
1995-02-21,66.0,66.88,65.88,66.38,957600,5.62184980440223,5.69680780179426,5.61162825930332,5.65421803054879,11242135.9870748,0.0,1.0
1995-02-22,65.62,66.5,64.25,64.5,2113300,5.58948157825567,5.6644395756477,5.47278560504308,5.49408049066581,24809947.7667975,0.0,1.0
1995-02-23,65.38,66.62,64.88,65.62,1590500,5.56903848805784,5.67466112074661,5.52644871681237,5.58948157825567,18672323.8172959,0.0,1.0
1995-02-24,66.62,67.0,64.88,64.88,1275800,5.67466112074661,5.70702934689317,5.52644871681237,5.52644871681237,14977774.741343,0.0,1.0
1995-02-27,65.25,66.75,64.62,66.0,997500,5.55796514753402,5.68573446127044,5.50430203576473,5.62184980440223,11710558.3198696,0.0,1.0
1995-02-28,69.0,69.0,66.0,66.38,2676000,5.87738843187506,5.87738843187506,5.62184980440223,5.65421803054879,31415994.0490939,0.0,1.0
1995-03-01,68.0,69.75,67.38,69.38,2773300,5.79220888938411,5.94127308874326,5.73939757303973,5.90975665802162,32558287.1062601,0.0,1.0
1995-03-02,68.62,68.88,67.88,68.0,949500,5.8450202057285,5.86716688677614,5.7819873442852,5.79220888938411,11147042.7315451,0.0,1.0
1995-03-03,68.88,69.0,68.25,68.5,677600,5.86716688677614,5.87738843187506,5.81350377500685,5.83479866062959,7954961.72184829,0.0,1.0
1995-03-06,67.94,68.5,67.75,68.5,485500,5.78709811683466,5.83479866062959,5.77091400376138,5.83479866062959,5699725.37774106,0.0,1.0
1995-03-07,66.62,68.12,65.75,67.88,1634700,5.67466112074661,5.80243043448303,5.60055491877949,5.7819873442852,19191227.7548781,0.0,1.0
1995-03-08,67.0,67.77,66.75,66.88,909400,5.70702934689317,5.7726175946112,5.68573446127044,5.69680780179426,10676272.4171323,0.0,1.0
1995-03-09,66.62,67.25,65.62,67.12,1116800,5.67466112074661,5.72832423251591,5.58948157825567,5.71725089199209,13111129.355018,0.0,1.0
1995-03-10,67.12,68.75,66.5,66.62,772600,5.71725089199209,5.85609354625232,5.6644395756477,5.67466112074661,9070252.99040729,0.0,1.0
1995-03-13,67.38,67.62,67.12,67.12,788800,5.73939757303973,5.75984066323756,5.71725089199209,5.71725089199209,9260439.50146683,0.0,1.0
1995-03-14,66.0,67.38,66.0,67.25,1336300,5.62184980440223,5.73939757303973,5.62184980440223,5.72832423251591,15688039.1807938,0.0,1.0
1995-03-15,65.44,66.12,64.75,66.0,2759200,5.5741492606073,5.63207134950114,5.51537537628855,5.62184980440223,32392754.4021898,0.0,1.0
1995-03-16,65.38,65.62,65.12,65.62,1188800,5.56903848805784,5.58948157825567,5.5468918070102,5.58948157825567,13956402.7375048,0.0,1.0
1995-03-17,65.88,66.12,65.12,65.38,1127600,5.61162825930332,5.63207134950114,5.5468918070102,5.56903848805784,13237920.362391,0.0,1.0
1995-03-20,66.25,66.5,65.5,65.5,753400,5.64314469002496,5.6644395756477,5.57926003315676,5.57926003315676,8844846.75507748,0.0,1.0
1995-03-21,66.94,68.25,66.0,66.5,1921300,5.70191857434371,5.81350377500685,5.62184980440223,5.6644395756477,22555885.4134993,0.0,1.0
1995-03-22,67.88,68.0,67.0,67.0,1598900,5.7819873442852,5.79220888938411,5.70702934689317,5.70702934689317,18770939.0452527,0.0,1.0
1995-03-23,67.5,67.88,66.75,67.88,858900,5.74961911813864,5.7819873442852,5.68573446127044,5.7819873442852,10083407.0585825,0.0,1.0
1995-03-24,67.5,67.62,66.62,67.5,1066200,5.74961911813864,5.75984066323756,5.67466112074661,5.74961911813864,12517090.0056592,0.0,1.0
1995-03-27,68.0,68.12,67.25,67.62,846500,5.79220888938411,5.80243043448303,5.72832423251591,5.75984066323756,9937832.19826532,0.0,1.0
1995-03-28,69.38,70.23,67.75,67.88,2856800,5.90975665802162,5.98215926913892,5.77091400376138,5.7819873442852,33538569.431783,0.0,1.0
1995-03-29,68.12,69.88,67.88,69.75,1674000,5.80243043448303,5.95234642926709,5.7819873442852,5.94127308874326,19652606.1428188,0.0,1.0
1995-03-30,67.62,68.38,67.25,68.25,977100,5.75984066323756,5.82457711553067,5.72832423251591,5.81350377500685,11471064.1948317,0.0,1.0
1995-03-31,67.38,67.75,66.88,67.0,1584700,5.73939757303973,5.77091400376138,5.69680780179426,5.70702934689317,18604232.3503733,0.0,1.0
1995-04-03,66.75,67.38,66.38,67.25,664800,5.68573446127044,5.73939757303973,5.65421803054879,5.72832423251591,7804690.89829507,0.0,1.0
1995-04-04,66.12,67.12,65.88,66.5,888000,5.63207134950114,5.71725089199209,5.61162825930332,5.6644395756477,10425038.3840043,0.0,1.0
1995-04-05,66.12,66.25,65.25,65.88,1028900,5.63207134950114,5.64314469002496,5.55796514753402,5.61162825930332,12079191.4338986,0.0,1.0
1995-04-06,67.12,67.38,66.31,66.5,814800,5.71725089199209,5.73939757303973,5.64825546257442,5.6644395756477,9565677.11180929,0.0,1.0
1995-04-07,66.12,67.25,65.62,67.0,873600,5.63207134950114,5.72832423251591,5.58948157825567,5.70702934689317,10255983.7075069,0.0,1.0
1995-04-10,67.62,68.12,65.75,66.0,1331000,5.75984066323756,5.80243043448303,5.60055491877949,5.62184980440223,15625817.6679163,0.0,1.0
1995-04-11,68.38,69.5,68.0,68.38,1974800,5.82457711553067,5.91997820312053,5.79220888938411,5.82457711553067,23183970.4963194,0.0,1.0
1995-04-12,68.38,68.75,67.62,68.5,623200,5.82457711553067,5.85609354625232,5.75984066323756,5.83479866062959,7316310.72174713,0.0,1.0
1995-04-13,68.5,68.75,68.0,68.12,398000,5.83479866062959,5.85609354625232,5.79220888938411,5.80243043448303,4672483.41985776,0.0,1.0
1995-04-17,67.94,69.5,67.81,69.0,1054300,5.78709811683466,5.91997820312053,5.77602477631084,5.87738843187506,12377385.099387,0.0,1.0
1995-04-18,67.5,68.38,67.25,68.12,940800,5.74961911813864,5.82457711553067,5.72832423251591,5.80243043448303,11044905.5311613,0.0,1.0
1995-04-19,68.25,69.25,67.88,68.0,1778100,5.81350377500685,5.89868331749779,5.7819873442852,5.79220888938411,20874730.5749977,0.0,1.0
1995-04-20,67.62,68.38,67.38,68.12,970200,5.75984066323756,5.82457711553067,5.73939757303973,5.80243043448303,11390058.82901,0.0,1.0
1995-04-21,68.75,68.75,67.62,67.88,1233500,5.85609354625232,5.85609354625232,5.75984066323756,5.7819873442852,14481176.629132,0.0,1.0
1995-04-24,68.25,70.0,67.88,68.38,544900,5.81350377500685,5.962567974366,5.7819873442852,5.82457711553067,6397075.9182927,0.0,1.0
1995-04-25,67.88,68.25,67.62,68.25,323200,5.7819873442852,5.81350377500685,5.75984066323756,5.81350377500685,3794338.29471866,0.0,1.0
1995-04-26,70.38,72.0,67.88,67.88,2856500,5.99493620051256,6.13292705934789,5.7819873442852,5.7819873442852,33535047.459356,0.0,1.0
1995-04-27,73.25,73.5,70.62,71.0,3625800,6.23940148746156,6.2606963730843,6.01537929071038,6.04774751685694,42566558.753066,0.0,1.0
1995-04-28,72.69,73.62,71.38,73.0,1565700,6.19170094366664,6.27091791818321,6.0801157430035,6.21810660183883,18381174.0966615,0.0,1.0
1995-05-01,70.75,73.0,70.75,72.62,795300,6.02645263123421,6.21810660183883,6.02645263123421,6.18573837569227,9336748.90405245,0.0,1.0
1995-05-02,71.88,72.0,70.25,70.88,1139300,6.12270551424897,6.13292705934789,5.98386285998874,6.03752597175803,13375277.2870451,0.0,1.0
1995-05-03,74.0,74.25,71.88,71.88,1966600,6.30328614432977,6.32458102995251,6.12270551424897,6.12270551424897,23087703.2499806,0.0,1.0
1995-05-04,74.38,75.0,73.25,74.0,2382900,6.33565437047633,6.38846568682072,6.23940148746156,6.30328614432977,27975026.9878871,0.0,1.0
1995-05-05,75.0,75.12,74.38,74.75,1532900,6.38846568682072,6.39868723191963,6.33565437047633,6.36717080119798,17996105.1113064,0.0,1.0
1995-05-08,74.88,75.25,74.62,74.88,679500,6.3782441417218,6.40976057244345,6.35609746067416,6.3782441417218,7977267.54721947,0.0,1.0
1995-05-09,73.38,74.88,73.38,74.88,1278000,6.25047482798539,6.3782441417218,6.25047482798539,6.3782441417218,15003602.5391412,0.0,1.0
1995-05-10,72.75,73.5,72.25,73.38,988400,6.19681171621609,6.2606963730843,6.15422194497062,6.25047482798539,11603725.1562498,0.0,1.0
1995-05-11,72.5,73.5,72.38,72.38,676100,6.17551683059336,6.2606963730843,6.16529528549444,6.16529528549444,7937351.85971314,0.0,1.0
1995-05-12,72.25,72.98,71.75,72.25,1343900,6.15422194497062,6.21640301098901,6.11163217372515,6.15422194497062,15777262.4822785,0.0,1.0
1995-05-15,72.0,72.5,71.75,72.25,680200,6.13292705934789,6.17551683059336,6.11163217372515,6.15422194497062,7985485.48288253,0.0,1.0
1995-05-16,72.88,73.25,72.12,72.12,752300,6.20788505673992,6.23940148746156,6.1431486044468,6.1431486044468,8831932.85617837,0.0,1.0
1995-05-17,72.25,73.5,72.12,73.25,725900,6.15422194497062,6.2606963730843,6.1431486044468,6.23940148746156,8521999.28259987,0.0,1.0
1995-05-18,71.5,72.38,71.25,72.25,852800,6.09033728810241,6.16529528549444,6.06904240247968,6.15422194497062,10011793.6192329,0.0,1.0
1995-05-19,72.38,72.5,70.25,71.12,730200,6.16529528549444,6.17551683059336,5.98386285998874,6.05796906195586,8572480.88738728,0.0,1.0
1995-05-22,71.5,72.62,71.25,72.38,954100,6.09033728810241,6.18573837569227,6.06904240247968,6.16529528549444,11201046.3087595,0.0,1.0
1995-05-23,70.44,71.38,69.88,71.25,1644700,6.00004697306202,6.0801157430035,5.95234642926709,6.06904240247968,19308626.835779,0.0,1.0
1995-05-24,70.12,70.88,70.0,70.5,1108700,5.97278951946491,6.03752597175803,5.962567974366,6.00515774561147,13016036.0994882,0.0,1.0
1995-05-25,70.5,70.88,69.62,70.38,1173100,6.00515774561147,6.03752597175803,5.93019974821944,5.99493620051256,13772086.1804903,0.0,1.0
1995-05-26,70.5,70.75,70.0,70.38,786600,6.00515774561147,6.02645263123421,5.962567974366,5.99493620051256,9234611.70366863,0.0,1.0
1995-05-30,70.12,70.88,69.75,70.62,506500,5.97278951946491,6.03752597175803,5.94127308874326,6.01537929071038,5946263.44763306,0.0,1.0
1995-05-31,72.5,72.62,69.62,70.12,1603600,6.17551683059336,6.18573837569227,5.93019974821944,5.97278951946491,18826116.6132761,0.0,1.0
1995-06-01,72.62,73.0,71.75,72.62,1413900,6.18573837569227,6.21810660183883,6.11163217372515,6.18573837569227,16599056.0485851,0.0,1.0
1995-06-02,73.88,74.75,72.19,72.25,1721500,6.29306459923086,6.36717080119798,6.14911117242116,6.15422194497062,20210251.7770983,0.0,1.0
1995-06-05,75.5,76.0,73.88,74.12,1679200,6.43105545806619,6.47364522931166,6.29306459923086,6.31350768942869,19713653.6648873,0.0,1.0
1995-06-06,73.5,75.25,73.38,75.12,1454000,6.2606963730843,6.40976057244345,6.25047482798539,6.39868723191963,17069826.3629979,0.0,1.0
1995-06-07,73.5,73.75,73.0,73.5,1332500,6.2606963730843,6.28199125870704,6.21810660183883,6.2606963730843,15643427.5300514,0.0,1.0
1995-06-08,73.0,73.5,72.75,73.38,674400,6.21810660183883,6.2606963730843,6.19681171621609,6.25047482798539,7917394.01595998,0.0,1.0
1995-06-09,71.12,72.5,70.62,72.25,2764400,6.05796906195586,6.17551683059336,6.01537929071038,6.15422194497062,32453801.9242582,0.0,1.0
1995-06-12,72.62,73.5,71.5,71.5,1729700,6.18573837569227,6.2606963730843,6.09033728810241,6.09033728810241,20306519.0234371,0.0,1.0
1995-06-13,73.12,73.25,72.38,72.75,786200,6.22832814693774,6.23940148746156,6.16529528549444,6.19681171621609,9229915.74043259,0.0,1.0
1995-06-14,73.0,73.38,72.38,72.88,628100,6.21810660183883,6.25047482798539,6.16529528549444,6.20788505673992,7373836.27138859,0.0,1.0
1995-06-15,72.88,73.25,72.5,72.88,557600,6.20788505673992,6.23940148746156,6.17551683059336,6.20788505673992,6546172.7510369,0.0,1.0
1995-06-16,73.88,74.12,72.88,72.88,1102500,6.29306459923086,6.31350768942869,6.20788505673992,6.20788505673992,12943248.6693296,0.0,1.0
1995-06-19,75.75,75.88,74.0,74.0,1923400,6.45235034368892,6.46342368421274,6.30328614432977,6.30328614432977,22580539.2204885,0.0,1.0
1995-06-20,77.12,77.38,75.38,75.88,1744500,6.56904631690151,6.59119299794916,6.42083391296727,6.46342368421274,20480269.6631705,0.0,1.0
1995-06-21,76.12,77.5,75.38,77.0,1654200,6.48386677441057,6.60141454304807,6.42083391296727,6.5588247718026,19420155.9626349,0.0,1.0
1995-06-22,78.12,78.62,76.12,76.38,2012500,6.65422585939246,6.69681563063793,6.48386677441057,6.50601345545822,23626565.0313159,0.0,1.0
1995-06-23,76.75,78.25,76.62,78.0,1110600,6.53752988617986,6.66529919991628,6.52645654565604,6.64400431429354,13038341.9248594,0.0,1.0
1995-06-26,76.88,78.5,76.75,78.12,1623200,6.54860322670369,6.68659408553901,6.53752988617986,6.65422585939246,19056218.811842,0.0,1.0
1995-06-27,77.62,79.12,76.62,76.75,2822200,6.61163608814699,6.7394054018834,6.52645654565604,6.53752988617986,33132368.6118657,0.0,1.0
1995-06-28,79.75,80.12,77.38,77.62,1859600,6.79306851365269,6.82458494437434,6.59119299794916,6.61163608814699,21831533.0843404,0.0,1.0
1995-06-29,79.5,80.5,79.0,79.88,1139300,6.77177362802996,6.8569531705209,6.72918385678449,6.80414185417652,13375277.2870451,0.0,1.0
1995-06-30,80.44,80.5,79.5,79.62,1090800,6.85184239797144,6.8569531705209,6.77177362802996,6.78199517312887,12805891.7446755,0.0,1.0
1995-07-03,79.75,80.38,79.62,80.25,445300,6.79306851365269,6.84673162542199,6.78199517312887,6.83565828489817,5227781.07251925,0.0,1.0
1995-07-05,79.69,81.0,79.62,79.75,1308300,6.78795774110324,6.89954294176637,6.78199517312887,6.79306851365269,15359321.7542711,0.0,1.0
1995-07-06,80.62,80.62,79.75,79.75,1087400,6.86717471561981,6.86717471561981,6.79306851365269,6.79306851365269,12765976.0571692,0.0,1.0
1995-07-07,79.88,81.38,79.5,80.38,2114700,6.80414185417652,6.93191116791293,6.77177362802996,6.84673162542199,24826383.6381236,0.0,1.0
1995-07-10,78.5,79.88,77.62,79.75,2221900,6.68659408553901,6.80414185417652,6.61163608814699,6.79306851365269,26084901.7853818,0.0,1.0
1995-07-11,79.0,80.25,78.38,78.38,1785000,6.72918385678449,6.83565828489817,6.6763725404401,6.6763725404401,20955735.9408193,0.0,1.0
1995-07-12,79.5,79.5,78.5,79.25,843000,6.77177362802996,6.77177362802996,6.68659408553901,6.75047874240722,9896742.51994997,0.0,1.0
1995-07-13,79.12,80.88,78.88,79.62,1490600,6.7394054018834,6.88932139666746,6.71896231168557,6.78199517312887,17499506.9990954,0.0,1.0
1995-07-14,81.12,81.25,78.5,78.88,1553500,6.90976448686528,6.92083782738911,6.68659408553901,6.71896231168557,18237947.2179624,0.0,1.0
1995-07-17,80.5,81.75,80.5,81.0,1220100,6.8569531705209,6.96342759863458,6.8569531705209,6.89954294176637,14323861.8607248,0.0,1.0
1995-07-18,80.38,81.12,80.12,80.62,1050500,6.84673162542199,6.90976448686528,6.82458494437434,6.86717471561981,12332773.4486447,0.0,1.0
1995-07-19,79.12,81.62,78.48,79.88,2464500,6.7394054018834,6.95235425811076,6.6848904946892,6.80414185417652,28933003.4880388,0.0,1.0
1995-07-20,78.5,80.5,77.12,79.12,3001400,6.68659408553901,6.8569531705209,6.56904631690151,6.7394054018834,35236160.1416108,0.0,1.0
1995-07-21,80.0,80.25,76.5,77.62,3341900,6.81436339927543,6.83565828489817,6.51623500055713,6.61163608814699,39233598.846288,0.0,1.0
1995-07-24,79.88,80.38,79.25,80.25,1236700,6.80414185417652,6.84673162542199,6.75047874240722,6.83565828489817,14518744.3350203,0.0,1.0
1995-07-25,79.88,80.25,78.62,80.0,1326700,6.80414185417652,6.83565828489817,6.69681563063793,6.81436339927543,15575336.0631289,0.0,1.0
1995-07-26,84.25,86.62,79.88,80.0,3814500,7.17637645486194,7.37825197056547,6.80414185417652,6.81436339927543,44781879.4096669,0.0,1.0
1995-07-27,86.62,89.25,86.5,87.62,6962800,7.37825197056547,7.60227416731665,7.36803042546656,7.46343151305641,81742632.0497126,0.0,1.0
1995-07-28,85.62,86.62,84.62,86.62,2263600,7.29307242807453,7.37825197056547,7.20789288558359,7.37825197056547,26574455.9527387,0.0,1.0
1995-07-31,85.12,86.12,84.88,86.12,1420300,7.25048265682906,7.33566219932,7.23003956663123,7.33566219932,16674191.4603617,0.0,1.0
1995-08-01,83.5,85.12,82.0,85.12,3017500,7.11249179799373,7.25048265682906,6.98472248425731,7.25048265682906,35425172.6618613,0.0,1.0
1995-08-02,83.12,84.75,82.38,83.88,2023200,7.08012357184717,7.21896622610741,7.01709071040387,7.14486002414029,23752182.0478799,0.0,1.0
1995-08-03,83.75,84.12,82.5,82.88,1311500,7.13378668361646,7.16530311433811,7.02731225550279,7.05968048164934,15396889.4601594,0.0,1.0
1995-08-04,83.62,84.38,83.0,83.75,1219100,7.12271334309264,7.18744979538576,7.06990202674826,7.13378668361646,14312121.9526347,0.0,1.0
1995-08-07,84.38,84.38,83.5,83.62,655500,7.18744979538576,7.18744979538576,7.11249179799373,7.12271334309264,7695509.75305719,0.0,1.0
1995-08-08,87.62,87.75,84.38,84.62,2313200,7.46343151305641,7.47450485358024,7.18744979538576,7.20789288558359,27156755.3940075,0.0,1.0
1995-08-09,90.25,91.0,87.62,88.12,3447500,7.68745370980759,7.7513383666758,7.46343151305641,7.50602128430189,40473333.1406021,0.0,1.0
1995-08-10,90.25,91.25,90.06,90.62,1975800,7.68745370980759,7.77263325229854,7.67126959673431,7.71897014052924,23195710.4044095,0.0,1.0
1995-08-11,93.12,93.12,90.0,90.5,1707300,7.9319189967566,7.9319189967566,7.66615882418486,7.70874859543033,20043545.082219,0.0,1.0
1995-08-14,95.5,96.88,92.88,93.12,3513700,8.13464630788504,8.25219407652254,7.91147590655877,7.9319189967566,41250515.0561664,0.0,1.0
1995-08-15,94.12,96.38,92.75,96.12,2765700,8.01709853924754,8.20960430527707,7.90040256603495,8.18745762422943,32469063.8047754,0.0,1.0
1995-08-16,47.63,48.0,47.06,47.75,1401300,8.11420321768722,8.17723607913051,8.01709853924754,8.13464630788504,8225566.60332497,0.0,2.0
1995-08-17,47.5,47.88,46.5,47.25,2674200,8.09205653663957,8.15679298893269,7.92169745165769,8.0494667653941,15697431.1072659,0.0,1.0
1995-08-18,48.63,49.0,47.25,47.75,2658300,8.2845623026691,8.3475951641124,8.0494667653941,8.13464630788504,15604098.8379496,0.0,1.0
1995-08-21,49.0,49.38,48.88,49.13,2006500,8.3475951641124,8.41233161640552,8.32715207391457,8.36974184516005,11778062.7913877,0.0,1.0
1995-08-22,48.25,49.25,47.38,49.25,2047500,8.21982585037599,8.39018493535787,8.07161344644175,8.39018493535787,12018730.9072346,0.0,1.0
1995-08-23,47.5,48.25,46.63,48.25,2033100,8.09205653663957,8.21982585037599,7.94384413270533,8.21982585037599,11934203.5689859,0.0,1.0
1995-08-24,46.38,47.75,46.0,47.75,1860400,7.90125436145986,8.13464630788504,7.83651790916674,8.13464630788504,10920462.5054062,0.0,1.0
1995-08-25,46.5,46.63,46.13,46.63,1712800,7.92169745165769,7.94384413270533,7.85866459021439,7.94384413270533,10054057.2883572,0.0,1.0
1995-08-28,44.75,46.63,44.75,46.5,1540000,7.62356905293939,7.94384413270533,7.62356905293939,7.92169745165769,9039729.22937305,0.0,1.0
1995-08-29,47.0,47.0,44.5,45.25,3384800,8.00687699414863,8.00687699414863,7.58097928169391,7.70874859543033,19868620.4516766,0.0,1.0
1995-08-30,46.63,47.0,45.0,45.75,1849300,7.94384413270533,8.00687699414863,7.66615882418486,7.79392813792127,10855306.0155062,0.0,1.0
1995-08-31,47.88,48.25,47.0,47.0,1538800,8.15679298893269,8.21982585037599,8.00687699414863,8.00687699414863,9032685.28451899,0.0,1.0
1995-09-01,47.13,48.38,47.13,48.13,791500,8.02902367519627,8.24197253142363,8.02902367519627,8.19938276017816,4646068.62665505,0.0,1.0
1995-09-05,48.88,49.13,47.25,47.38,1502200,8.32715207391457,8.36974184516005,8.0494667653941,8.07161344644175,8817844.96647026,0.0,1.0
1995-09-06,48.25,48.88,48.13,48.63,1422500,8.21982585037599,8.32715207391457,8.19938276017816,8.2845623026691,8350009.62907997,0.0,1.0
1995-09-07,49.25,49.5,48.5,48.63,1026100,8.39018493535787,8.43277470660334,8.26241562162146,8.2845623026691,6023159.84562317,0.0,1.0
1995-09-08,49.94,50.25,48.5,49.25,2279600,8.50773270399537,8.56054402033976,8.26241562162146,8.39018493535787,13381147.2410901,0.0,1.0
1995-09-11,52.0,52.13,50.0,50.13,3663200,8.85867241905806,8.8808191001057,8.51795424909429,8.54010093014193,21502815.6578178,0.0,1.0
1995-09-12,51.81,52.63,51.5,52.38,2006600,8.8263041929115,8.96599864259665,8.77349287656711,8.92340887135117,11778649.7867922,0.0,1.0
1995-09-13,51.38,52.0,51.25,51.75,1379200,8.75304978636929,8.85867241905806,8.73090310532164,8.81608264781259,8095840.61892942,0.0,1.0
1995-09-14,50.88,51.63,50.5,51.5,2634900,8.66787024387835,8.79563955761476,8.60313379158523,8.77349287656711,15466741.9132955,0.0,1.0
1995-09-15,49.88,51.25,49.75,51.0,2785700,8.49751115889646,8.73090310532164,8.47536447784882,8.68831333407617,16351930.9832886,0.0,1.0
1995-09-18,47.81,49.63,47.5,49.5,3440600,8.14486785298396,8.45492138765099,8.09205653663957,8.43277470660334,20196163.8873902,0.0,1.0
1995-09-19,49.0,49.69,47.63,47.75,2630200,8.3475951641124,8.4651429327499,8.11420321768722,8.13464630788504,15439153.1292838,0.0,1.0
1995-09-20,49.94,50.38,49.63,49.88,1809400,8.50773270399537,8.5826907013874,8.45492138765099,8.49751115889646,10621094.8491088,0.0,1.0
1995-09-21,49.38,50.13,48.75,49.75,2088500,8.41233161640552,8.54010093014193,8.30500539286693,8.47536447784882,12259399.0230816,0.0,1.0
1995-09-22,50.25,50.25,48.63,49.13,1501300,8.56054402033976,8.56054402033976,8.2845623026691,8.36974184516005,8812562.00782971,0.0,1.0
1995-09-25,50.0,50.38,49.0,50.25,971400,8.51795424909429,8.5826907013874,8.3475951641124,8.56054402033976,5702073.35935908,0.0,1.0
1995-09-26,50.38,51.25,50.13,50.13,1858700,8.5826907013874,8.73090310532164,8.54010093014193,8.54010093014193,10910483.5835297,0.0,1.0
1995-09-27,49.63,50.25,48.75,50.25,1486900,8.45492138765099,8.56054402033976,8.30500539286693,8.56054402033976,8728034.66958103,0.0,1.0
1995-09-28,50.5,50.5,49.0,49.88,1475700,8.60313379158523,8.60313379158523,8.3475951641124,8.49751115889646,8662291.1842765,0.0,1.0
1995-09-29,49.88,50.88,49.88,50.38,1027100,8.49751115889646,8.66787024387835,8.49751115889646,8.5826907013874,6029029.79966822,0.0,1.0
1995-10-02,49.0,50.5,48.63,50.13,1344300,8.3475951641124,8.60313379158523,8.2845623026691,8.54010093014193,7890979.22275727,0.0,1.0
1995-10-03,47.5,49.75,47.0,49.25,2838600,8.09205653663957,8.47536447784882,8.00687699414863,8.39018493535787,16662451.5522717,0.0,1.0
1995-10-04,49.0,50.0,47.25,47.5,2885900,8.3475951641124,8.51795424909429,8.0494667653941,8.09205653663957,16940100.3786024,0.0,1.0
1995-10-05,49.25,49.63,48.63,49.0,1729700,8.39018493535787,8.45492138765099,8.2845623026691,8.3475951641124,10153259.5117186,0.0,1.0
1995-10-06,48.94,49.75,48.63,49.13,1321600,8.33737361901349,8.47536447784882,8.2845623026691,8.36974184516005,7757731.26593469,0.0,1.0
1995-10-09,47.0,48.75,46.88,48.75,1427100,8.00687699414863,8.30500539286693,7.9864339039508,8.30500539286693,8377011.41768719,0.0,1.0
1995-10-10,46.75,46.75,45.5,46.63,3031300,7.96428722290316,7.96428722290316,7.7513383666758,7.94384413270533,17793591.6967523,0.0,1.0
1995-10-11,47.13,47.63,46.63,46.88,2438200,8.02902367519627,8.11420321768722,7.94384413270533,7.9864339039508,14312121.9526347,0.0,1.0
1995-10-12,47.5,47.5,46.75,47.13,927500,8.09205653663957,8.09205653663957,7.96428722290316,8.02902367519627,5444382.3767815,0.0,1.0
1995-10-13,48.19,48.63,47.5,47.63,1518700,8.20960430527707,8.2845623026691,8.09205653663957,8.11420321768722,8914699.20821354,0.0,1.0
1995-10-16,48.13,49.0,48.0,48.38,2170400,8.19938276017816,8.3475951641124,8.17723607913051,8.24197253142363,12740148.259371,0.0,1.0
1995-10-17,49.5,49.5,47.38,48.38,2392700,8.43277470660334,8.43277470660334,8.07161344644175,8.24197253142363,14045039.043585,0.0,1.0
1995-10-18,48.75,50.25,48.5,50.0,2548100,8.30500539286693,8.56054402033976,8.26241562162146,8.51795424909429,14957229.9021854,0.0,1.0
1995-10-19,50.38,50.63,48.25,48.5,2430300,8.5826907013874,8.62528047263288,8.21982585037599,8.26241562162146,14265749.3156788,0.0,1.0
1995-10-20,46.13,46.19,44.63,45.5,16545400,7.85866459021439,7.8688861353133,7.60312596274156,7.7513383666758,97120737.6569278,0.0,1.0
1995-10-23,45.25,46.25,45.0,46.13,3576100,7.70874859543033,7.87910768041221,7.66615882418486,7.85866459021439,20991542.6604941,0.0,1.0
1995-10-24,43.5,45.63,43.38,45.25,4869700,7.41062019671203,7.77348504772345,7.3901771065142,7.70874859543033,28584915.2131675,0.0,1.0
1995-10-25,44.88,45.13,43.38,43.63,5183500,7.64571573398703,7.6883055052325,7.3901771065142,7.43276687775967,30426906.7925034,0.0,1.0
1995-10-26,45.0,45.13,44.25,44.88,2039900,7.66615882418486,7.6883055052325,7.53838951044844,7.64571573398703,11974119.2564923,0.0,1.0
1995-10-27,47.0,47.25,45.0,45.13,3011300,8.00687699414863,8.0494667653941,7.66615882418486,7.6883055052325,17676192.6158513,0.0,1.0
1995-10-30,47.88,48.13,47.0,47.13,2182500,8.15679298893269,8.19938276017816,8.00687699414863,8.02902367519627,12811174.703316,0.0,1.0
1995-10-31,48.0,49.0,48.0,48.5,2582500,8.17723607913051,8.3475951641124,8.17723607913051,8.26241562162146,15159156.321335,0.0,1.0
1995-11-01,47.5,48.0,46.38,48.0,2753600,8.09205653663957,8.17723607913051,7.90125436145986,8.17723607913051,16163505.4584426,0.0,1.0
1995-11-02,46.63,47.63,46.38,47.63,1578100,7.94384413270533,8.11420321768722,7.90125436145986,8.11420321768722,9263374.47848936,0.0,1.0
1995-11-03,48.13,48.13,46.38,46.75,1591900,8.19938276017816,8.19938276017816,7.90125436145986,7.96428722290316,9344379.84431101,0.0,1.0
1995-11-06,47.69,48.38,47.63,48.13,1323700,8.12442476278613,8.24197253142363,8.11420321768722,8.19938276017816,7770058.16942929,0.0,1.0
1995-11-07,47.63,48.0,46.88,47.25,1275100,8.11420321768722,8.17723607913051,7.9864339039508,8.0494667653941,7484778.40283998,0.0,1.0
1995-11-08,47.75,48.0,47.25,47.88,640100,8.13464630788504,8.17723607913051,8.0494667653941,8.15679298893269,3757357.58423487,0.0,1.0
1995-11-09,49.5,49.5,48.75,49.0,2646600,8.43277470660334,8.43277470660334,8.30500539286693,8.3475951641124,15535420.3756226,0.0,1.0
1995-11-10,50.38,50.63,49.38,49.5,2133200,8.5826907013874,8.62528047263288,8.41233161640552,8.43277470660334,12521785.9688952,0.0,1.0
1995-11-13,50.44,51.63,49.38,50.25,2492000,8.59291224648632,8.79563955761476,8.41233161640552,8.56054402033976,14627925.4802582,0.0,1.0
1995-11-14,49.88,51.25,49.88,50.5,1739700,8.49751115889646,8.73090310532164,8.49751115889646,8.60313379158523,10211959.052169,0.0,1.0
1995-11-15,48.5,50.13,47.88,50.13,2696500,8.26241562162146,8.54010093014193,8.15679298893269,8.54010093014193,15828331.0824704,0.0,1.0
1995-11-16,47.75,48.63,47.5,48.25,2211700,8.13464630788504,8.2845623026691,8.09205653663957,8.21982585037599,12982577.3614314,0.0,1.0
1995-11-17,48.0,48.75,47.63,47.75,2200500,8.17723607913051,8.30500539286693,8.11420321768722,8.13464630788504,12916833.8761269,0.0,1.0
1995-11-20,47.5,48.75,47.5,48.5,1548700,8.09205653663957,8.30500539286693,8.09205653663957,8.26241562162146,9090797.82956497,0.0,1.0
1995-11-21,46.88,47.5,46.5,47.38,1781300,7.9864339039508,8.09205653663957,7.92169745165769,8.07161344644175,10456149.140443,0.0,1.0
1995-11-22,46.75,47.0,46.5,46.88,1146800,7.96428722290316,8.00687699414863,7.92169745165769,7.9864339039508,6731663.2988604,0.0,1.0
1995-11-24,47.38,47.5,46.75,46.88,547200,8.07161344644175,8.09205653663957,7.96428722290316,7.9864339039508,3212038.85344996,0.0,1.0
1995-11-27,47.13,47.75,47.0,47.38,1309800,8.02902367519627,8.13464630788504,8.00687699414863,8.07161344644175,7688465.80820314,0.0,1.0
1995-11-28,49.98,50.0,48.0,48.0,2593200,8.51454706739465,8.51795424909429,8.17723607913051,8.17723607913051,15221964.829617,0.0,1.0
1995-11-29,50.13,50.38,49.13,50.0,1649900,8.54010093014193,8.5826907013874,8.36974184516005,8.51795424909429,9684837.17892377,0.0,1.0
1995-11-30,49.63,50.5,49.63,49.88,1812300,8.45492138765099,8.60313379158523,8.45492138765099,8.49751115889646,10638117.7158395,0.0,1.0
1995-12-01,49.5,49.88,49.0,49.63,1619400,8.43277470660334,8.49751115889646,8.3475951641124,8.45492138765099,9505803.58054982,0.0,1.0
1995-12-04,51.88,52.13,49.38,49.5,3584100,8.83822932886023,8.8808191001057,8.41233161640552,8.43277470660334,21038502.2928545,0.0,1.0
1995-12-05,52.13,53.5,52.0,52.13,3060200,8.8808191001057,9.11421104653089,8.85867241905806,8.8808191001057,17963233.3686542,0.0,1.0
1995-12-06,52.25,52.75,51.5,52.5,1899700,8.90126219030353,8.98644173279447,8.77349287656711,8.943851961549,11151151.6993766,0.0,1.0
1995-12-07,51.56,52.25,51.13,52.25,1310400,8.78371442166603,8.90126219030353,8.71046001512382,8.90126219030353,7691987.78063016,0.0,1.0
1995-12-08,51.88,51.88,51.36,51.63,1018200,8.83822932886023,8.83822932886023,8.74964260466965,8.79563955761476,5976787.2086673,0.0,1.0
1995-12-11,51.5,52.0,51.13,52.0,809100,8.77349287656711,8.85867241905806,8.71046001512382,8.85867241905806,4749379.81784788,0.0,1.0
1995-12-12,50.88,51.75,50.88,51.75,958200,8.66787024387835,8.81608264781259,8.66787024387835,8.81608264781259,5624589.96596445,0.0,1.0
1995-12-13,51.13,51.63,50.5,50.88,1308800,8.71046001512382,8.79563955761476,8.60313379158523,8.66787024387835,7682595.85415808,0.0,1.0
1995-12-14,50.13,51.38,50.13,51.13,1491100,8.54010093014193,8.75304978636929,8.54010093014193,8.71046001512382,8752688.47657023,0.0,1.0
1995-12-15,50.81,51.25,50.25,50.38,2006400,8.65594510792961,8.73090310532164,8.56054402033976,8.5826907013874,11777475.7959832,0.0,1.0
1995-12-18,50.25,51.0,49.38,51.0,1993900,8.56054402033976,8.68831333407617,8.41233161640552,8.68831333407617,11704101.3704201,0.0,1.0
1995-12-19,51.0,51.0,49.5,50.5,1540400,8.68831333407617,8.68831333407617,8.43277470660334,8.60313379158523,9042077.21099107,0.0,1.0
1995-12-20,51.88,52.5,51.25,51.25,2155100,8.83822932886023,8.943851961549,8.73090310532164,8.73090310532164,12650337.9624817,0.0,1.0
1995-12-21,55.5,55.75,51.88,51.88,3461200,9.45492921649466,9.49751898774013,8.83822932886023,8.83822932886023,20317084.9407182,0.0,1.0
1995-12-22,58.63,59.0,55.38,55.38,5230700,9.98815315248796,10.0511860139313,9.43448612629683,9.43448612629683,30703968.6234296,0.0,1.0
1995-12-26,57.63,59.63,57.38,58.75,2168200,9.81779406750607,10.1585122374698,9.7752042962606,10.0085962426858,12727234.3604719,0.0,1.0
1995-12-27,58.25,59.75,58.0,58.0,2549400,9.92341670019484,10.1789553276677,9.88082692894937,9.88082692894937,14964860.8424439,0.0,1.0
1995-12-28,58.88,59.38,57.63,57.63,1831800,10.0307429237334,10.1159224662244,9.81779406750607,9.81779406750607,10752581.8197179,0.0,1.0
1995-12-29,59.38,59.63,59.0,59.0,1595600,10.1159224662244,10.1585122374698,10.0511860139313,10.0511860139313,9366098.67427767,0.0,1.0
1996-01-02,58.25,59.5,57.25,59.5,2191800,9.92341670019484,10.1363655564222,9.75305761521296,10.1363655564222,12865765.275935,0.0,1.0
1996-01-03,57.62,58.88,57.62,58.12,1997400,9.81609047665625,10.0307429237334,9.81609047665625,9.9012700191472,11724646.2095778,0.0,1.0
1996-01-04,58.25,59.5,57.25,59.5,3840800,9.92341670019484,10.1363655564222,9.75305761521296,10.1363655564222,22545319.4962182,0.0,1.0
1996-01-05,57.625,58.875,57.625,58.125,2800200,9.81694227208117,10.0298911283085,9.81694227208117,9.90212181457211,16437045.3169418,0.0,1.0
1996-01-08,55.44,56.62,55.12,56.38,722700,9.44470767139574,9.64573139167437,9.39019276420154,9.60484521127872,4242215.78835578,0.0,1.0
1996-01-09,54.12,56.12,54.0,55.5,3152900,9.21983367921965,9.56055184918343,9.19939058902183,9.45492921649466,18507378.1086301,0.0,1.0
1996-01-10,55.4375,56.625,55.125,56.375,2702400,9.44428177368329,9.64658318709928,9.39104455962645,9.60399341585381,15862963.8113362,0.0,1.0
1996-01-11,54.125,56.125,54.0,55.5,2662600,9.22068547464457,9.56140364460834,9.19939058902183,9.45492921649466,15629339.6403433,0.0,1.0
1996-01-12,52.75,55.25,52.75,54.0,2163800,8.98644173279447,9.41233944524919,8.98644173279447,9.19939058902183,12701406.5626736,0.0,1.0
1996-01-15,54.88,55.62,54.38,54.75,1624600,9.34930658380589,9.47537230669248,9.26412704131495,9.32715990275824,9536327.34158406,0.0,1.0
1996-01-16,55.12,55.38,54.38,55.25,2750400,9.39019276420154,9.43448612629683,9.26412704131495,9.41233944524919,16144721.6054985,0.0,1.0
1996-01-17,54.875,55.625,54.375,54.75,2228800,9.34845478838098,9.47622410211739,9.26327524589004,9.32715990275824,13082953.5756017,0.0,1.0
1996-01-18,55.125,55.375,54.375,55.25,3699600,9.39104455962645,9.43363433087192,9.26327524589004,9.41233944524919,21716481.9850575,0.0,1.0
1996-01-19,55.625,56.125,55.125,55.125,3311600,9.47622410211739,9.56140364460834,9.39104455962645,9.39104455962645,19438939.8155791,0.0,1.0
1996-01-22,56.0,57.62,55.88,57.25,1918200,9.5401087589856,9.81609047665625,9.51966566878778,9.75305761521296,11259745.84921,0.0,1.0
1996-01-23,57.75,57.88,55.75,56.0,1995400,9.8382371577039,9.86038383875155,9.49751898774013,9.5401087589856,11712906.3014877,0.0,1.0
1996-01-24,56.0,57.625,55.875,57.25,1579500,9.5401087589856,9.81694227208117,9.51881387336286,9.75305761521296,9271592.41415243,0.0,1.0
1996-01-25,57.75,57.875,55.75,56.0,2060100,9.8382371577039,9.85953204332664,9.49751898774013,9.5401087589856,12092692.3282022,0.0,1.0
1996-01-26,57.75,58.375,57.5,58.0,2646900,9.8382371577039,9.94471158581758,9.79564738645843,9.88082692894937,15537181.3618361,0.0,1.0
1996-01-29,58.88,59.75,58.38,59.5,1400000,10.0307429237334,10.1789553276677,9.94556338124249,10.1363655564222,8217935.66306644,0.0,1.0
1996-01-30,61.31,61.75,58.88,58.88,3654400,10.4447155002394,10.5196734976314,10.0307429237334,10.0307429237334,21451160.0622214,0.0,1.0
1996-01-31,58.875,59.75,58.375,59.5,3609800,10.0298911283085,10.1789553276677,9.94471158581758,10.1363655564222,21189360.1118123,0.0,1.0
1996-02-01,61.3125,61.75,58.875,58.875,4250600,10.4451413979519,10.5196734976314,10.0298911283085,10.0298911283085,24950826.6638786,0.0,1.0
1996-02-02,60.125,61.0,59.0,61.0,2018500,10.2428399845359,10.391904183895,10.0511860139313,10.391904183895,11848502.2399282,0.0,1.0
1996-02-05,61.0,61.5,60.125,60.5,1600600,10.391904183895,10.477083726386,10.2428399845359,10.3067246414041,9395448.44450295,0.0,1.0
1996-02-06,60.75,62.0,60.5,61.0,1485000,10.3493144126496,10.5622632688769,10.3067246414041,10.391904183895,8716881.75689541,0.0,1.0
1996-02-07,62.75,62.875,60.75,60.75,1857200,10.6900325826133,10.7113274682361,10.3493144126496,10.3493144126496,10901678.6524621,0.0,1.0
1996-02-08,62.375,62.75,61.5,62.75,1857600,10.6261479257451,10.6900325826133,10.477083726386,10.6900325826133,10904026.6340801,0.0,1.0
1996-02-09,62.75,63.0,61.875,62.25,1692600,10.6900325826133,10.7326223538588,10.5409683832542,10.6048530401224,9935484.21664732,0.0,1.0
1996-02-12,62.75,63.125,62.0,62.625,1668500,10.6900325826133,10.7539172394815,10.5622632688769,10.6687376969906,9794018.32416167,0.0,1.0
1996-02-13,62.625,63.75,62.0,62.625,1982000,10.6687376969906,10.8603916675952,10.5622632688769,10.6687376969906,11634248.917284,0.0,1.0
1996-02-14,61.125,62.75,60.875,62.75,1827000,10.4131990695178,10.6900325826133,10.3706092982723,10.6900325826133,10724406.0403016,0.0,1.0
1996-02-15,60.625,61.875,60.25,61.0,2762200,10.3280195270268,10.5409683832542,10.2641348701586,10.391904183895,16213987.0632301,0.0,1.0
1996-02-16,61.875,62.0,59.875,60.5,2274600,10.5409683832542,10.5622632688769,10.2002502132904,10.3067246414041,13351797.4708649,0.0,1.0
1996-02-20,60.5,61.75,60.25,61.75,1678700,10.3067246414041,10.5196734976314,10.2641348701586,10.5196734976314,9853891.85542112,0.0,1.0
1996-02-21,60.125,61.0,59.875,60.625,1977900,10.2428399845359,10.391904183895,10.2002502132904,10.3280195270268,11610182.1056993,0.0,1.0
1996-02-22,61.625,61.875,60.25,60.375,3135800,10.4983786120087,10.5409683832542,10.2641348701586,10.2854297557814,18407001.8944598,0.0,1.0
1996-02-23,61.25,62.375,60.875,61.875,2157500,10.4344939551405,10.6261479257451,10.3706092982723,10.5409683832542,12664425.8521898,0.0,1.0
1996-02-26,60.875,62.125,60.75,61.25,1435500,10.3706092982723,10.5835581544997,10.3493144126496,10.4344939551405,8426319.03166559,0.0,1.0
1996-02-27,60.375,61.125,60.375,60.75,1433300,10.2854297557814,10.4131990695178,10.2854297557814,10.3493144126496,8413405.13276645,0.0,1.0
1996-02-28,60.0,61.25,59.75,60.625,1737800,10.2215450989131,10.4344939551405,10.1789553276677,10.3280195270268,10200806.1394835,0.0,1.0
1996-02-29,59.75,60.25,59.375,60.0,1952300,10.1789553276677,10.2641348701586,10.1150706707995,10.2215450989131,11459911.2821461,0.0,1.0
1996-03-01,60.0,60.5,59.62,59.75,1805300,10.2215450989131,10.3067246414041,10.15680864662,10.1789553276677,10597028.0375242,0.0,1.0
1996-03-04,61.25,62.12,60.0,60.0,2361800,10.4344939551405,10.5827063590747,10.2215450989131,10.2215450989131,13863657.463593,0.0,1.0
1996-03-05,64.12,64.5,62.75,62.75,3268700,10.9234245290385,10.9881609813316,10.6900325826133,10.6900325826133,19187118.7870466,0.0,1.0
1996-03-06,61.25,62.125,60.0,60.0,2582600,10.4344939551405,10.5835581544997,10.2215450989131,10.2215450989131,15159743.3167395,0.0,1.0
1996-03-07,64.125,64.5,62.75,62.75,2172500,10.9242763244634,10.9881609813316,10.6900325826133,10.6900325826133,12752475.1628656,0.0,1.0
1996-03-08,65.0,65.75,64.0,64.125,5562800,11.0733405238226,11.201109837559,10.9029814388407,10.9242763244634,32653380.3617898,0.0,1.0
1996-03-11,61.5,62.5,61.0,61.38,3099400,10.477083726386,10.6474428113679,10.391904183895,10.4566406361881,18193335.56722,0.0,1.0
1996-03-12,60.88,61.62,60.12,61.38,2164200,10.3714610936972,10.4975268165838,10.241988189111,10.4566406361881,12703754.5442917,0.0,1.0
1996-03-13,61.5,62.5,61.0,61.375,1756700,10.477083726386,10.6474428113679,10.391904183895,10.4557888407632,10311748.2709348,0.0,1.0
1996-03-14,60.875,61.625,60.125,61.375,1972500,10.3706092982723,10.4983786120087,10.2428399845359,10.4557888407632,11578484.3538561,0.0,1.0
1996-03-15,62.0,62.375,61.125,61.25,1695700,10.5622632688769,10.6261479257451,10.4131990695178,10.4344939551405,9953681.07418695,0.0,1.0
1996-03-18,61.88,63.0,61.5,62.38,1381300,10.5418201786791,10.7326223538588,10.477083726386,10.62699972117,8108167.52242401,0.0,1.0
1996-03-19,60.62,62.62,60.38,61.75,1783500,10.3271677316019,10.6678859015657,10.2862815512063,10.5196734976314,10469063.0393421,0.0,1.0
1996-03-20,61.875,63.0,61.5,62.375,2549700,10.5409683832542,10.7326223538588,10.477083726386,10.6261479257451,14966621.8286574,0.0,1.0
1996-03-21,60.625,62.625,60.375,61.75,3479600,10.3280195270268,10.6687376969906,10.2854297557814,10.5196734976314,20425092.0951471,0.0,1.0
1996-03-22,59.875,60.5,59.625,60.375,2006200,10.2002502132904,10.3067246414041,10.1576604420449,10.2854297557814,11776301.8051742,0.0,1.0
1996-03-25,59.12,64.0,59.12,63.62,3478400,10.0716291041291,10.9029814388407,10.0716291041291,10.8382449865476,20418048.150293,0.0,1.0
1996-03-26,59.0,60.25,57.75,59.25,4744500,10.0511860139313,10.2641348701586,9.8382371577039,10.0937757851767,27849996.9667274,0.0,1.0
1996-03-27,59.125,64.0,59.125,63.625,1611800,10.072480899554,10.9029814388407,10.072480899554,10.8390967819725,9461191.92980745,0.0,1.0
1996-03-28,59.0,60.25,57.75,59.25,1334200,10.0511860139313,10.2641348701586,9.8382371577039,10.0937757851767,7831692.68690226,0.0,1.0
1996-03-29,59.25,60.125,58.5,59.375,4732900,10.0937757851767,10.2428399845359,9.96600647144031,10.1150706707995,27781905.4998051,0.0,1.0
1996-04-01,57.62,58.38,57.12,58.0,3456900,9.81609047665625,9.94556338124249,9.73091093416531,9.88082692894937,20291844.1383245,0.0,1.0
1996-04-02,57.625,58.375,57.125,58.0,3828900,9.81694227208117,9.94471158581758,9.73176272959022,9.88082692894937,22475467.0430821,0.0,1.0
1996-04-03,58.875,59.625,57.625,57.75,1874500,10.0298911283085,10.1576604420449,9.81694227208117,9.8382371577039,11003228.8574414,0.0,1.0
1996-04-04,59.25,59.625,58.75,58.875,1611500,10.0937757851767,10.1576604420449,10.0085962426858,10.0298911283085,9459430.94359397,0.0,1.0
1996-04-08,57.25,58.62,56.62,58.0,2766400,9.75305761521296,9.98644956163814,9.64573139167437,9.88082692894937,16238640.8702192,0.0,1.0
1996-04-09,57.25,58.625,56.625,58.0,2436000,9.75305761521296,9.98730135706305,9.64658318709928,9.88082692894937,14299208.0537356,0.0,1.0
1996-04-10,56.25,58.25,55.875,57.75,7234200,9.58269853023107,9.92341670019484,9.51881387336286,9.8382371577039,42464421.5526822,0.0,1.0
1996-04-11,52.5,56.125,52.0,56.125,5610100,8.943851961549,9.56140364460834,8.85867241905806,9.56140364460834,32931029.1881206,0.0,1.0
1996-04-12,53.375,54.375,52.375,53.5,2580600,9.09291616090815,9.26327524589004,8.92255707592627,9.11421104653089,15148003.4086494,0.0,1.0
1996-04-15,54.56,55.75,54.12,55.25,2269300,9.29479167661169,9.49751898774013,9.21983367921965,9.41233944524919,13320686.7144261,0.0,1.0
1996-04-16,54.625,55.75,54.125,55.25,5264500,9.30586501713551,9.49751898774013,9.22068547464457,9.41233944524919,30902373.0701522,0.0,1.0
1996-04-17,54.5,55.25,52.0,54.75,3211200,9.28457013151277,9.41233944524919,8.85867241905806,9.32715990275824,18849596.4294563,0.0,1.0
1996-04-18,53.125,55.0,52.25,54.875,5202400,9.05032638966268,9.36974967400372,8.90126219030353,9.34845478838098,30537848.9239548,0.0,1.0
1996-04-19,57.25,57.25,55.25,55.875,2303000,9.75305761521296,9.75305761521296,9.41233944524919,9.51881387336286,13518504.1657442,0.0,1.0
1996-04-22,56.38,57.25,55.88,56.62,1561200,9.60484521127872,9.75305761521296,9.51966566878778,9.64573139167437,9164172.25512805,0.0,1.0
1996-04-23,56.375,57.25,55.875,56.625,1266300,9.60399341585381,9.75305761521296,9.51881387336286,9.64658318709928,7433122.80724357,0.0,1.0
1996-04-24,56.875,57.0,56.125,56.375,2507500,9.68917295834475,9.71046784396749,9.56140364460834,9.60399341585381,14718909.7679564,0.0,1.0
1996-04-25,55.125,57.5,54.75,57.25,2547100,9.39104455962645,9.79564738645843,9.32715990275824,9.75305761521296,14951359.9481403,0.0,1.0
1996-04-26,56.625,57.25,54.375,55.25,1164800,9.64658318709928,9.75305761521296,9.26327524589004,9.41233944524919,6837322.47167125,0.0,1.0
1996-04-29,56.88,57.88,56.38,57.12,1463900,9.69002475376966,9.86038383875155,9.60484521127872,9.73091093416531,8593025.72654494,0.0,1.0
1996-04-30,56.875,57.875,56.375,57.125,1246400,9.68917295834475,9.85953204332664,9.60399341585381,9.73176272959022,7316310.72174712,0.0,1.0
1996-05-01,57.5,57.625,56.875,57.25,993600,9.79564738645843,9.81694227208117,9.68917295834475,9.75305761521296,5832386.33915913,0.0,1.0
1996-05-02,53.5,57.62,53.25,57.62,4589300,9.11421104653089,9.81609047665625,9.07162127528541,9.81609047665625,26938980.0989362,0.0,1.0
1996-05-03,57.5,58.0,57.375,57.375,6212000,9.79564738645843,9.88082692894937,9.77435250083569,9.77435250083569,36464154.5278347,0.0,1.0
1996-05-06,54.56,54.75,52.38,53.0,3213200,9.29479167661169,9.32715990275824,8.92340887135117,9.02903150403994,18861336.3375464,0.0,1.0
1996-05-07,54.62,55.12,54.0,54.75,1672600,9.3050132217106,9.39019276420154,9.19939058902183,9.32715990275824,9818085.13574634,0.0,1.0
1996-05-08,54.5,54.75,52.375,53.0,2093400,9.28457013151277,9.32715990275824,8.92255707592627,9.02903150403994,12288161.7979023,0.0,1.0
1996-05-09,54.625,55.125,54.0,54.75,1765400,9.30586501713551,9.39104455962645,9.19939058902183,9.32715990275824,10362816.8711267,0.0,1.0
1996-05-10,55.875,56.0,53.25,54.625,1538300,9.51881387336286,9.5401087589856,9.07162127528541,9.30586501713551,9029750.30749648,0.0,1.0
1996-05-13,57.81,58.12,56.12,56.25,2381000,9.84845870280281,9.9012700191472,9.56055184918343,9.58269853023107,13976360.5812579,0.0,1.0
1996-05-14,58.0,59.0,57.88,58.5,1902800,9.88082692894937,10.0511860139313,9.86038383875155,9.96600647144031,11169348.5569163,0.0,1.0
1996-05-15,57.875,58.125,56.125,56.25,2154100,9.85953204332664,9.90212181457211,9.56140364460834,9.58269853023107,12644468.0084367,0.0,1.0
1996-05-16,58.0,59.0,57.875,58.5,1779800,9.88082692894937,10.0511860139313,9.85953204332664,9.96600647144031,10447344.2093754,0.0,1.0
1996-05-17,57.5,58.25,57.375,58.125,2642000,9.79564738645843,9.92341670019484,9.77435250083569,9.90212181457211,15508418.5870153,0.0,1.0
1996-05-20,59.5,60.88,58.62,60.62,2346500,10.1363655564222,10.3714610936972,9.98644956163814,10.3271677316019,13773847.1667038,0.0,1.0
1996-05-21,59.25,60.88,58.88,60.62,2091700,10.0937757851767,10.3714610936972,10.0307429237334,10.3271677316019,12278182.8760258,0.0,1.0
1996-05-22,59.5,60.875,58.625,60.625,2150500,10.1363655564222,10.3706092982723,9.98730135706305,10.3280195270268,12623336.1738745,0.0,1.0
1996-05-23,59.25,60.875,58.875,60.625,1549100,10.0937757851767,10.3706092982723,10.0298911283085,10.3280195270268,9093145.81118301,0.0,1.0
1996-05-24,60.25,60.625,58.75,58.875,898400,10.2641348701586,10.3280195270268,10.0085962426858,10.0298911283085,5273566.71407062,0.0,1.0
1996-05-28,59.62,61.0,59.38,60.75,1359100,10.15680864662,10.391904183895,10.1159224662244,10.3493144126496,7977854.54262399,0.0,1.0
1996-05-29,59.5,60.5,59.12,59.75,1365500,10.1363655564222,10.3067246414041,10.0716291041291,10.1789553276677,8015422.24851227,0.0,1.0
1996-05-30,59.625,61.0,59.375,60.75,1016600,10.1576604420449,10.391904183895,10.1150706707995,10.3493144126496,5967395.28219524,0.0,1.0
1996-05-31,59.5,60.5,59.125,59.75,1028800,10.1363655564222,10.3067246414041,10.072480899554,10.1789553276677,6039008.7215448,0.0,1.0
1996-06-03,59.06,59.75,58.75,59.5,1082000,10.0614075590302,10.1789553276677,10.0085962426858,10.1363655564222,6351290.27674131,0.0,1.0
1996-06-04,59.125,59.75,58.75,59.5,1212700,10.072480899554,10.1789553276677,10.0085962426858,10.1363655564222,7118493.27042902,0.0,1.0
1996-06-05,59.5,59.625,58.75,59.125,1027000,10.1363655564222,10.1576604420449,10.0085962426858,10.072480899554,6028442.80426372,0.0,1.0
1996-06-06,60.375,60.625,59.75,59.875,1601500,10.2854297557814,10.3280195270268,10.1789553276677,10.2002502132904,9400731.40314342,0.0,1.0
1996-06-07,60.5,61.125,60.25,60.625,1625900,10.3067246414041,10.4131990695178,10.2641348701586,10.3280195270268,9543958.28184261,0.0,1.0
1996-06-10,59.75,60.0,59.38,59.62,773500,10.1789553276677,10.2215450989131,10.1159224662244,10.15680864662,4540409.45384418,0.0,1.0
1996-06-11,59.5,59.88,59.12,59.5,854600,10.1363655564222,10.2011020087153,10.0716291041291,10.1363655564222,5016462.72689754,0.0,1.0
1996-06-12,59.5,59.875,59.125,59.5,526200,10.1363655564222,10.2002502132904,10.072480899554,10.1363655564222,3088769.81850396,0.0,1.0
1996-06-13,59.0,59.75,59.0,59.5,1974100,10.0511860139313,10.1789553276677,10.0511860139313,10.1363655564222,11587876.2803281,0.0,1.0
1996-06-14,59.625,59.875,58.25,59.125,987400,10.1576604420449,10.2002502132904,9.92341670019484,10.072480899554,5795992.62407986,0.0,1.0
1996-06-17,59.38,59.5,58.5,58.88,910000,10.1159224662244,10.1363655564222,9.96600647144031,10.0307429237334,5341658.18099315,0.0,1.0
1996-06-18,59.375,59.5,58.5,58.875,1454100,10.1150706707995,10.1363655564222,9.96600647144031,10.0298911283085,8535500.17690345,0.0,1.0
1996-06-19,58.125,59.5,58.0,59.5,2269900,9.90212181457211,10.1363655564222,9.88082692894937,10.1363655564222,13324208.6868532,0.0,1.0
1996-06-20,56.5,58.375,56.125,58.125,2927500,9.62528830147654,9.94471158581758,9.56140364460834,9.90212181457211,17184290.4668764,0.0,1.0
1996-06-21,56.25,57.0,54.0,56.5,2317800,9.58269853023107,9.71046784396749,9.19939058902183,9.62528830147654,13605379.4856109,0.0,1.0
1996-06-24,56.38,56.38,53.5,55.5,5293300,9.60484521127872,9.60484521127872,9.11421104653089,9.45492921649466,31071427.7466496,0.0,1.0
1996-06-25,56.375,56.375,53.5,55.5,3771300,9.60399341585381,9.60399341585381,9.11421104653089,9.45492921649466,22137357.6900874,0.0,1.0
1996-06-26,56.75,57.25,56.0,56.375,3330900,9.66787807272202,9.75305761521296,9.5401087589856,9.60399341585381,19552229.9286485,0.0,1.0
1996-06-27,56.625,57.0,56.5,56.75,2969200,9.64658318709928,9.71046784396749,9.62528830147654,9.66787807272202,17429067.5505548,0.0,1.0
1996-06-28,54.25,56.75,54.125,56.75,2616600,9.2419803602673,9.66787807272202,9.22068547464457,9.66787807272202,15359321.7542711,0.0,1.0
1996-07-01,55.75,56.0,53.62,54.0,2123100,9.49751898774013,9.5401087589856,9.13465413672871,9.19939058902183,12462499.4330402,0.0,1.0
1996-07-02,54.75,55.75,54.62,55.75,2548300,9.32715990275824,9.49751898774013,9.3050132217106,9.49751898774013,14958403.8929944,0.0,1.0
1996-07-03,55.75,56.0,53.625,54.0,1815800,9.49751898774013,9.5401087589856,9.13550593215362,9.19939058902183,10658662.5549971,0.0,1.0
1996-07-05,54.75,55.0,54.375,54.75,1803000,9.32715990275824,9.36974967400372,9.26327524589004,9.32715990275824,10583527.1432205,0.0,1.0
1996-07-08,51.5,53.0,51.5,52.88,3053200,8.77349287656711,9.02903150403994,8.77349287656711,9.00858841384212,17922143.6903388,0.0,1.0
1996-07-09,53.0,53.25,51.5,51.62,4056000,9.02903150403994,9.07162127528541,8.77349287656711,8.79393596676494,23808533.6067124,0.0,1.0
1996-07-10,51.5,53.0,51.5,52.875,5101200,8.77349287656711,9.02903150403994,8.77349287656711,9.00773661841721,29943809.574596,0.0,1.0
1996-07-11,53.0,53.25,51.5,51.625,3780600,9.02903150403994,9.07162127528541,8.77349287656711,8.79478776218985,22191948.2627063,0.0,1.0
1996-07-12,52.25,53.375,51.875,53.125,3041600,8.90126219030353,9.09291616090815,8.83737753343532,9.05032638966268,17854052.2234163,0.0,1.0
1996-07-15,54.88,55.75,53.62,54.38,3562600,9.34930658380589,9.49751898774013,9.13465413672871,9.26412704131495,20912298.280886,0.0,1.0
1996-07-16,55.0,55.62,52.88,54.62,4142200,9.36974967400372,9.47537230669248,9.00858841384212,9.3050132217106,24314523.6453955,0.0,1.0
1996-07-17,54.875,55.75,53.625,54.375,3233900,9.34845478838098,9.49751898774013,9.13550593215362,9.26327524589004,18982844.3862789,0.0,1.0
1996-07-18,55.0,55.625,52.875,54.625,2901500,9.36974967400372,9.47622410211739,9.00773661841721,9.30586501713551,17031671.6617051,0.0,1.0
1996-07-19,54.375,55.75,53.0,53.375,4437700,9.26327524589004,9.49751898774013,9.02903150403994,9.09291616090815,26049095.065707,0.0,1.0
1996-07-22,55.0,56.38,54.75,56.25,1667600,9.36974967400372,9.60484521127872,9.32715990275824,9.58269853023107,9788735.3655211,0.0,1.0
1996-07-23,53.0,55.25,52.75,55.12,2454200,9.02903150403994,9.41233944524919,8.98644173279447,9.39019276420154,14406041.2173554,0.0,1.0
1996-07-24,55.0,56.375,54.75,56.25,3121300,9.36974967400372,9.60399341585381,9.32715990275824,9.58269853023107,18321887.5608066,0.0,1.0
1996-07-25,53.0,55.625,52.0,55.125,2767700,9.02903150403994,9.47622410211739,8.85867241905806,9.39104455962645,16246271.8104778,0.0,1.0
1996-07-26,53.75,54.0,51.375,52.0,1492300,9.15680081777636,9.19939058902183,8.75219799094438,8.85867241905806,8759732.42142429,0.0,1.0
1996-07-29,54.38,55.5,53.88,54.62,1337300,9.26412704131495,9.45492921649466,9.178947498824,9.3050132217106,7849889.54444193,0.0,1.0
1996-07-30,54.75,55.25,54.25,54.5,1971900,9.32715990275824,9.41233944524919,9.2419803602673,9.28457013151277,11574962.381429,0.0,1.0
1996-07-31,54.375,55.5,53.875,54.625,2212000,9.26327524589004,9.45492921649466,9.17809570339909,9.30586501713551,12984338.3476449,0.0,1.0
1996-08-01,54.75,55.25,54.25,54.5,2022800,9.32715990275824,9.41233944524919,9.2419803602673,9.28457013151277,11873743.042322,0.0,1.0
1996-08-02,54.88,55.62,54.62,55.12,1805900,9.34930658380589,9.47537230669248,9.3050132217106,9.39019276420154,10600550.0099512,0.0,1.0
1996-08-05,54.88,55.38,54.75,55.12,1766300,9.34930658380589,9.43448612629683,9.32715990275824,9.39019276420154,10368099.8297673,0.0,1.0
1996-08-06,56.25,56.5,54.88,55.0,3359300,9.58269853023107,9.62528830147654,9.34930658380589,9.36974967400372,19718936.6235279,0.0,1.0
1996-08-07,54.875,55.375,54.75,55.125,1357700,9.34845478838098,9.43363433087192,9.32715990275824,9.39104455962645,7969636.6069609,0.0,1.0
1996-08-08,56.25,56.5,54.875,55.0,1686100,9.58269853023107,9.62528830147654,9.34845478838098,9.36974967400372,9897329.51535448,0.0,1.0
1996-08-09,56.0,56.625,55.25,56.5,1033700,9.5401087589856,9.64658318709928,9.41233944524919,9.62528830147654,6067771.49636554,0.0,1.0
1996-08-12,56.75,56.75,55.12,55.5,1368600,9.66787807272202,9.66787807272202,9.39019276420154,9.45492921649466,8033619.10605192,0.0,1.0
1996-08-13,57.62,58.0,56.38,56.5,2537500,9.81609047665625,9.88082692894937,9.60484521127872,9.62528830147654,14895008.3893079,0.0,1.0
1996-08-14,56.75,56.75,55.125,55.5,2023000,9.66787807272202,9.66787807272202,9.39104455962645,9.45492921649466,11874917.033131,0.0,1.0
1996-08-15,57.625,58.0,56.375,56.5,2537900,9.81694227208117,9.88082692894937,9.60399341585381,9.62528830147654,14897356.3709259,0.0,1.0
1996-08-16,57.5,58.625,57.125,58.0,1893500,9.79564738645843,9.98730135706305,9.73176272959022,9.88082692894937,11114757.9842973,0.0,1.0
1996-08-19,57.75,59.0,57.62,58.5,1496300,9.8382371577039,10.0511860139313,9.81609047665625,9.96600647144031,8783212.23760448,0.0,1.0
1996-08-20,55.75,57.75,55.62,57.75,2714300,9.49751898774013,9.8382371577039,9.47537230669248,9.8382371577039,15932816.2644723,0.0,1.0
1996-08-21,57.75,59.0,57.625,58.5,4273100,9.8382371577039,10.0511860139313,9.81694227208117,9.96600647144031,25082900.6298922,0.0,1.0
1996-08-22,55.75,57.75,55.625,57.75,4408200,9.49751898774013,9.8382371577039,9.47622410211739,9.8382371577039,25875931.4213781,0.0,1.0
1996-08-23,58.25,58.375,56.375,56.5,4162500,9.92341670019484,9.94471158581758,9.60399341585381,9.62528830147654,24433683.71251,0.0,1.0
1996-08-26,61.75,63.12,61.62,63.0,1797500,10.5196734976314,10.7530654440566,10.4975268165838,10.7326223538588,10551242.3959728,0.0,1.0
1996-08-27,61.62,62.38,61.38,62.0,1205500,10.4975268165838,10.62699972117,10.4566406361881,10.5622632688769,7076229.60130468,0.0,1.0
1996-08-28,61.75,63.125,61.625,63.0,3601200,10.5196734976314,10.7539172394815,10.4983786120087,10.7326223538588,21138878.5070249,0.0,1.0
1996-08-29,61.625,62.375,61.375,62.0,1922900,10.4983786120087,10.6261479257451,10.4557888407632,10.5622632688769,11287334.6332217,0.0,1.0
1996-08-30,60.0,61.0,59.0,59.0,1364900,10.2215450989131,10.391904183895,10.0511860139313,10.0511860139313,8011900.27608528,0.0,1.0
1996-09-03,58.12,58.25,57.0,58.12,1605100,9.9012700191472,9.92341670019484,9.71046784396749,9.9012700191472,9421863.23770564,0.0,1.0
1996-09-04,58.125,58.25,57.0,58.125,1168900,9.90212181457211,9.92341670019484,9.71046784396749,9.90212181457211,6861389.28325595,0.0,1.0
1996-09-05,57.5,58.5,57.375,58.125,1428700,9.79564738645843,9.96600647144031,9.77435250083569,9.90212181457211,8386403.34415927,0.0,1.0
1996-09-06,56.25,57.75,56.25,57.5,1201900,9.58269853023107,9.8382371577039,9.58269853023107,9.79564738645843,7055097.76674251,0.0,1.0
1996-09-09,58.25,58.62,57.25,57.25,1436400,9.92341670019484,9.98644956163814,9.75305761521296,9.75305761521296,8431601.99030614,0.0,1.0
1996-09-10,58.25,58.625,57.25,57.25,2278400,9.92341670019484,9.98730135706305,9.75305761521296,9.75305761521296,13374103.2962361,0.0,1.0
1996-09-11,57.5,58.25,57.125,58.0,2084000,9.79564738645843,9.92341670019484,9.73176272959022,9.88082692894937,12232984.2298789,0.0,1.0
1996-09-12,57.0,58.5,56.875,57.5,3006500,9.71046784396749,9.96600647144031,9.68917295834475,9.79564738645843,17648016.8364351,0.0,1.0
1996-09-13,58.625,59.375,56.875,57.0,2542900,9.98730135706305,10.1150706707995,9.68917295834475,9.71046784396749,14926706.1411511,0.0,1.0
1996-09-16,59.5,60.12,59.12,59.5,1621100,10.1363655564222,10.241988189111,10.0716291041291,10.1363655564222,9515782.5024264,0.0,1.0
1996-09-17,59.5,60.125,59.125,59.5,1976300,10.1363655564222,10.2428399845359,10.072480899554,10.1363655564222,11600790.1792272,0.0,1.0
1996-09-18,59.5,60.0,59.375,59.5,1650000,10.1363655564222,10.2215450989131,10.1150706707995,10.1363655564222,9685424.17432827,0.0,1.0
1996-09-19,59.75,60.5,59.5,59.625,1706900,10.1789553276677,10.3067246414041,10.1363655564222,10.1576604420449,10019424.5594914,0.0,1.0
1996-09-20,60.0,60.75,59.5,59.75,2139400,10.2215450989131,10.3493144126496,10.1363655564222,10.1789553276677,12558179.6839745,0.0,1.0
1996-09-23,60.88,61.25,60.25,60.62,1200600,10.3714610936972,10.4344939551405,10.2641348701586,10.3271677316019,7047466.82648395,0.0,1.0
1996-09-24,60.875,61.25,60.25,60.625,1844800,10.3706092982723,10.4344939551405,10.2641348701586,10.3280195270268,10828891.2223035,0.0,1.0
1996-09-25,61.875,62.0,60.375,60.875,2012300,10.5409683832542,10.5622632688769,10.2854297557814,10.3706092982723,11812108.5248489,0.0,1.0
1996-09-26,63.375,63.5,61.75,61.875,2548000,10.796507010727,10.8178018963497,10.5196734976314,10.5409683832542,14956642.9067809,0.0,1.0
1996-09-27,63.125,65.0,63.125,63.25,1660900,10.7539172394815,11.0733405238226,10.7539172394815,10.7752121251043,9749406.67341932,0.0,1.0
1996-09-30,63.12,63.75,62.62,62.88,1597700,10.7530654440566,10.8603916675952,10.6678859015657,10.712179263661,9378425.57777231,0.0,1.0
1996-10-01,63.125,63.75,62.625,62.875,1576100,10.7539172394815,10.8603916675952,10.6687376969906,10.7113274682361,9251634.57039929,0.0,1.0
1996-10-02,62.0,64.12,61.5,63.88,2099400,10.5622632688769,10.9234245290385,10.477083726386,10.8825383486429,12323381.5221726,0.0,1.0
1996-10-03,63.75,64.125,63.0,63.125,1938500,10.8603916675952,10.9242763244634,10.7326223538588,10.7539172394815,11378905.9163245,0.0,1.0
1996-10-04,62.0,64.125,61.5,63.875,1859900,10.5622632688769,10.9242763244634,10.477083726386,10.8816865532179,10917527.5283837,0.0,1.0
1996-10-07,60.88,62.12,60.38,62.0,3081300,10.3714610936972,10.5827063590747,10.2862815512063,10.5622632688769,18087089.3990047,0.0,1.0
1996-10-08,61.38,61.62,60.75,60.75,3216900,10.4566406361881,10.4975268165838,10.3493144126496,10.3493144126496,18883055.1675132,0.0,1.0
1996-10-09,60.875,62.125,60.375,61.5,3113400,10.3706092982723,10.5835581544997,10.2854297557814,10.477083726386,18275514.9238507,0.0,1.0
1996-10-10,61.375,61.625,60.75,61.375,1518200,10.4557888407632,10.4983786120087,10.3493144126496,10.4557888407632,8911764.23119105,0.0,1.0
1996-10-11,61.75,62.125,61.0,61.625,2335100,10.5196734976314,10.5835581544997,10.391904183895,10.4983786120087,13706929.6905903,0.0,1.0
1996-10-14,63.31,63.75,62.38,63.0,1877200,10.7854336702032,10.8603916675952,10.62699972117,10.7326223538588,11019077.733363,0.0,1.0
1996-10-15,59.62,63.5,59.62,63.5,4455400,10.15680864662,10.8178018963497,10.15680864662,10.8178018963497,26152993.2523044,0.0,1.0
1996-10-16,63.375,63.75,62.375,63.0,8112000,10.796507010727,10.8603916675952,10.6261479257451,10.7326223538588,47617067.2134248,0.0,1.0
1996-10-17,59.625,63.5,59.625,63.125,4440200,10.1576604420449,10.8178018963497,10.1576604420449,10.7539172394815,26063769.9508197,0.0,1.0
1996-10-18,58.5,61.125,58.25,60.0,2744600,9.96600647144031,10.4131990695178,9.92341670019484,10.2215450989131,16110675.8720372,0.0,1.0
1996-10-21,62.75,63.25,61.62,61.88,2718400,10.6900325826133,10.7752121251043,10.4975268165838,10.5418201786791,15956883.076057,0.0,1.0
1996-10-22,61.38,62.88,61.25,62.5,2301100,10.4566406361881,10.712179263661,10.4344939551405,10.6474428113679,13507351.2530587,0.0,1.0
1996-10-23,62.75,63.25,61.625,61.875,2448200,10.6900325826133,10.7752121251043,10.4983786120087,10.5409683832542,14370821.4930852,0.0,1.0
1996-10-24,61.375,62.875,61.25,62.5,1693700,10.4557888407632,10.7113274682361,10.4344939551405,10.6474428113679,9941941.16609688,0.0,1.0
1996-10-25,61.625,61.875,60.25,61.5,1325000,10.4983786120087,10.5409683832542,10.2641348701586,10.477083726386,7777689.10968786,0.0,1.0
1996-10-28,62.88,63.62,62.38,62.62,3180400,10.712179263661,10.8382449865476,10.62699972117,10.6678859015657,18668801.8448688,0.0,1.0
1996-10-29,62.25,62.88,61.25,62.88,1816500,10.6048530401224,10.712179263661,10.4344939551405,10.712179263661,10662771.5228287,0.0,1.0
1996-10-30,62.875,63.625,62.375,62.625,1932500,10.7113274682361,10.8390967819725,10.6261479257451,10.6687376969906,11343686.1920541,0.0,1.0
1996-10-31,62.25,62.875,61.25,62.875,1635200,10.6048530401224,10.7113274682361,10.4344939551405,10.7113274682361,9598548.85446156,0.0,1.0
1996-11-01,60.875,62.25,60.5,61.625,1465400,10.3706092982723,10.6048530401224,10.3067246414041,10.4983786120087,8601830.65761251,0.0,1.0
1996-11-04,58.88,60.38,58.62,60.12,2587500,10.0307429237334,10.2862815512063,9.98644956163814,10.241988189111,15188506.0915603,0.0,1.0
1996-11-05,58.875,60.375,58.625,59.5,2289100,10.0298911283085,10.2854297557814,9.98730135706305,10.1363655564222,13436911.8045181,0.0,1.0
1996-11-06,59.125,60.375,58.75,59.0,3970300,10.072480899554,10.2854297557814,10.0085962426858,10.0511860139313,23305478.5450518,0.0,1.0
1996-11-07,59.875,60.125,58.25,59.125,2745500,10.2002502132904,10.2428399845359,9.92341670019484,10.072480899554,16115958.8306777,0.0,1.0
1996-11-08,58.625,60.0,58.5,60.0,2760900,9.98730135706305,10.2215450989131,9.96600647144031,10.2215450989131,16206356.1229715,0.0,1.0
1996-11-11,56.62,58.12,56.38,57.88,2078100,9.64573139167437,9.9012700191472,9.60484521127872,9.86038383875155,12198351.5010131,0.0,1.0
1996-11-12,56.625,58.125,56.375,57.875,4028800,9.64658318709928,9.90212181457211,9.60399341585381,9.85953204332664,23648870.8566871,0.0,1.0
1996-11-13,58.75,59.125,56.25,56.875,2634200,10.0085962426858,10.072480899554,9.58269853023107,9.68917295834475,15462632.9454639,0.0,1.0
1996-11-14,59.5,60.0,58.25,58.875,1576400,10.1363655564222,10.2215450989131,9.92341670019484,10.0298911283085,9253395.55661278,0.0,1.0
1996-11-15,59.625,60.0,59.125,59.5,3294200,10.1576604420449,10.2215450989131,10.072480899554,10.1363655564222,19336802.6151953,0.0,1.0
1996-11-18,57.44,58.75,57.25,58.62,2406100,9.78542584135952,10.0085962426858,9.75305761521296,9.98644956163814,14123696.4277886,0.0,1.0
1996-11-19,57.5,58.75,57.25,58.625,2545400,9.79564738645843,10.0085962426858,9.75305761521296,9.98730135706305,14941381.0262637,0.0,1.0
1996-11-20,57.375,57.75,56.375,57.125,2149700,9.77435250083569,9.8382371577039,9.60399341585381,9.73176272959022,12618640.2106385,0.0,1.0
1996-11-21,58.5,58.875,57.125,57.25,1348000,9.96600647144031,10.0298911283085,9.73176272959022,9.75305761521296,7912698.05272395,0.0,1.0
1996-11-22,58.5,59.25,58.375,58.5,1503500,9.96600647144031,10.0937757851767,9.94471158581758,9.96600647144031,8825475.90672882,0.0,1.0
1996-11-25,60.0,60.25,59.5,60.0,1874400,10.2215450989131,10.2641348701586,10.1363655564222,10.2215450989131,11002641.862037,0.0,1.0
1996-11-26,60.0,60.25,59.5,60.0,2824900,10.2215450989131,10.2641348701586,10.1363655564222,10.2215450989131,16582033.1818546,0.0,1.0
1996-11-27,61.5,62.0,60.375,60.5,1405200,10.477083726386,10.5622632688769,10.2854297557814,10.3067246414041,8248459.42410063,0.0,1.0
1996-11-29,60.88,61.25,60.88,61.25,273100,10.3714610936972,10.4344939551405,10.3714610936972,10.4344939551405,1603084.44970246,0.0,1.0
1996-12-02,61.25,61.38,60.75,61.25,1060200,10.4344939551405,10.4566406361881,10.3493144126496,10.4344939551405,6223325.27855929,0.0,1.0
1996-12-03,61.62,62.62,61.25,61.38,1834500,10.4975268165838,10.6678859015657,10.4344939551405,10.4566406361881,10768430.6956395,0.0,1.0
1996-12-04,61.62,62.12,60.62,61.5,2237000,10.4975268165838,10.5827063590747,10.3271677316019,10.477083726386,13131087.1987711,0.0,1.0
1996-12-05,61.75,62.12,61.12,61.75,2144700,10.5196734976314,10.5827063590747,10.4123472740929,10.5196734976314,12589290.4404133,0.0,1.0
1996-12-06,60.25,61.12,59.62,60.12,1767300,10.2641348701586,10.4123472740929,10.15680864662,10.241988189111,10373969.7838123,0.0,1.0
1996-12-09,59.75,61.0,59.5,60.75,1744200,10.1789553276677,10.391904183895,10.1363655564222,10.3493144126496,10238373.8453717,0.0,1.0
1996-12-10,60.62,61.38,59.88,60.12,1422200,10.3271677316019,10.4566406361881,10.2011020087153,10.241988189111,8348248.64286647,0.0,1.0
1996-12-11,59.25,60.25,59.12,60.0,1867500,10.0937757851767,10.2641348701586,10.0716291041291,10.2215450989131,10962139.1791261,0.0,1.0
1996-12-12,57.88,59.75,57.88,59.5,1600100,9.86038383875155,10.1789553276677,9.86038383875155,10.1363655564222,9392513.4674804,0.0,1.0
1996-12-13,58.12,58.5,57.12,57.38,1290200,9.9012700191472,9.96600647144031,9.73091093416531,9.7752042962606,7573414.7089202,0.0,1.0
1996-12-16,57.12,59.12,57.0,58.5,1467200,9.73091093416531,10.0716291041291,9.71046784396749,9.96600647144031,8612396.5748936,0.0,1.0
1996-12-17,56.5,57.38,56.25,56.88,1804100,9.62528830147654,9.7752042962606,9.58269853023107,9.69002475376966,10589984.0926701,0.0,1.0
1996-12-18,57.12,57.62,56.62,56.75,1623500,9.73091093416531,9.81609047665625,9.64573139167437,9.66787807272202,9529870.39213451,0.0,1.0
1996-12-19,57.75,57.88,57.25,57.5,2192600,9.8382371577039,9.86038383875155,9.75305761521296,9.79564738645843,12870461.239171,0.0,1.0
1996-12-20,57.38,58.38,57.12,58.38,1953600,9.7752042962606,9.94556338124249,9.73091093416531,9.94556338124249,11467542.2224047,0.0,1.0
1996-12-23,56.5,57.75,56.38,57.5,1644300,9.62528830147654,9.8382371577039,9.60484521127872,9.79564738645843,9651965.4362715,0.0,1.0
1996-12-24,55.88,56.75,55.62,56.5,728700,9.51966566878778,9.66787807272202,9.47537230669248,9.62528830147654,4277435.51262606,0.0,1.0
1996-12-26,55.62,56.25,54.88,56.12,1908400,9.47537230669248,9.58269853023107,9.34930658380589,9.56055184918343,11202220.2995685,0.0,1.0
1996-12-27,56.38,56.62,55.62,56.0,1256700,9.60484521127872,9.64573139167437,9.47537230669248,9.5401087589856,7376771.24841111,0.0,1.0
1996-12-30,55.12,56.5,55.0,56.5,1316600,9.39019276420154,9.62528830147654,9.36974967400372,9.62528830147654,7728381.49570945,0.0,1.0
1996-12-31,54.38,55.25,54.25,55.0,1654800,9.26412704131495,9.41233944524919,9.2419803602673,9.36974967400372,9713599.95374449,0.0,1.0
1997-01-02,54.63,54.63,53.5,54.63,1697800,9.30671681256042,9.30671681256042,9.11421104653089,9.30671681256042,9966007.97768153,0.0,1.0
1997-01-03,57.13,57.13,55.0,55.25,2078400,9.73261452501513,9.73261452501513,9.36974967400372,9.41233944524919,12200112.4872266,0.0,1.0
1997-01-06,56.75,57.5,56.38,57.0,2275200,9.66787807272202,9.79564738645843,9.60484521127872,9.71046784396749,13355319.4432919,0.0,1.0
1997-01-07,57.25,57.38,56.5,56.88,2091100,9.75305761521296,9.7752042962606,9.62528830147654,9.69002475376966,12274660.9035987,0.0,1.0
1997-01-08,57.0,58.0,56.88,57.25,2119900,9.71046784396749,9.88082692894937,9.69002475376966,9.75305761521296,12443715.5800961,0.0,1.0
1997-01-09,57.88,58.13,57.0,57.25,2208800,9.86038383875155,9.90297360999702,9.71046784396749,9.75305761521296,12965554.4947008,0.0,1.0
1997-01-10,55.13,59.88,54.5,57.5,8222000,9.39189635505136,10.2011020087153,9.28457013151277,9.79564738645843,48262762.15838,0.0,1.0
1997-01-13,53.0,54.5,52.5,53.88,10922600,9.02903150403994,9.28457013151277,8.943851961549,9.178947498824,64115160.0524351,0.0,1.0
1997-01-14,54.75,55.0,53.63,54.25,5684200,9.32715990275824,9.36974967400372,9.13635772757853,9.2419803602673,33365992.7828587,0.0,1.0
1997-01-15,55.13,55.63,54.63,55.0,3069500,9.39189635505136,9.4770758975423,9.30671681256042,9.36974967400372,18017823.9412731,0.0,1.0
1997-01-16,55.5,55.88,55.13,55.25,2496000,9.45492921649466,9.51966566878778,9.39189635505136,9.41233944524919,14651405.2964384,0.0,1.0
1997-01-17,54.5,55.5,54.13,55.38,3001800,9.28457013151277,9.45492921649466,9.22153727006947,9.43448612629683,17620428.0524234,0.0,1.0
1997-01-20,54.0,54.5,53.5,54.5,2186400,9.19939058902183,9.28457013151277,9.11421104653089,9.28457013151277,12834067.5240917,0.0,1.0
1997-01-21,54.25,54.25,53.5,54.0,2787900,9.2419803602673,9.2419803602673,9.11421104653089,9.19939058902183,16364844.8821877,0.0,1.0
1997-01-22,55.5,55.5,54.13,54.13,2482000,9.45492921649466,9.45492921649466,9.22153727006947,9.22153727006947,14569225.9398077,0.0,1.0
1997-01-23,55.0,56.63,55.0,56.13,2531000,9.36974967400372,9.64743498252419,9.36974967400372,9.56225544003325,14856853.6880151,0.0,1.0
1997-01-24,56.25,57.0,55.5,55.63,3674200,9.58269853023107,9.71046784396749,9.45492921649466,9.4770758975423,21567385.1523133,0.0,1.0
1997-01-27,55.0,56.63,54.88,56.38,2688100,9.36974967400372,9.64743498252419,9.34930658380589,9.60484521127872,15779023.468492,0.0,1.0
1997-01-28,55.75,56.13,55.25,55.5,2977200,9.49751898774013,9.56225544003325,9.41233944524919,9.45492921649466,17476027.1829152,0.0,1.0
1997-01-29,55.5,56.38,55.25,55.88,2688200,9.45492921649466,9.60484521127872,9.41233944524919,9.51966566878778,15779610.4638965,0.0,1.0
1997-01-30,56.25,56.38,55.38,55.5,2113000,9.58269853023107,9.60484521127872,9.43448612629683,9.45492921649466,12403212.8971852,0.0,1.0
1997-01-31,56.38,57.25,56.13,56.88,1823100,9.60484521127872,9.75305761521296,9.56225544003325,9.69002475376966,10701513.219526,0.0,1.0
1997-02-03,56.75,57.0,56.0,56.38,1950000,9.66787807272202,9.71046784396749,9.5401087589856,9.60484521127872,11446410.3878425,0.0,1.0
1997-02-04,57.38,57.63,56.38,56.88,1858300,9.7752042962606,9.81779406750607,9.60484521127872,9.69002475376966,10908135.6019117,0.0,1.0
1997-02-05,57.75,58.5,57.25,57.75,2486000,9.8382371577039,9.96600647144031,9.75305761521296,9.8382371577039,14592705.7559879,0.0,1.0
1997-02-06,57.0,58.25,56.5,58.25,1896500,9.71046784396749,9.92341670019484,9.62528830147654,9.92341670019484,11132367.8464325,0.0,1.0
1997-02-07,57.13,57.5,56.88,57.25,2117700,9.73261452501513,9.79564738645843,9.69002475376966,9.75305761521296,12430801.681197,0.0,1.0
1997-02-10,56.38,57.75,56.13,57.38,2107500,9.60484521127872,9.8382371577039,9.56225544003325,9.7752042962606,12370928.1499375,0.0,1.0
1997-02-11,56.63,56.75,56.0,56.75,1389300,9.64743498252419,9.66787807272202,9.5401087589856,9.66787807272202,8155127.1547844,0.0,1.0
1997-02-12,55.5,56.75,55.25,56.75,1912400,9.45492921649466,9.66787807272202,9.41233944524919,9.66787807272202,11225700.1157487,0.0,1.0
1997-02-13,57.25,57.63,55.88,56.0,3197100,9.75305761521296,9.81779406750607,9.51966566878778,9.5401087589856,18766830.0774212,0.0,1.0
1997-02-14,58.38,59.13,57.5,58.0,3359200,9.94556338124249,10.0733326949789,9.79564738645843,9.88082692894937,19718349.6281233,0.0,1.0
1997-02-18,59.5,59.5,57.88,58.38,1966000,10.1363655564222,10.1363655564222,9.86038383875155,9.94556338124249,11540329.6525633,0.0,1.0
1997-02-19,59.38,59.63,58.5,59.38,2689500,10.1159224662244,10.1585122374698,9.96600647144031,10.1159224662244,15787241.404155,0.0,1.0
1997-02-20,60.88,60.88,59.25,59.25,3677700,10.3714610936972,10.3714610936972,10.0937757851767,10.0937757851767,21587929.991471,0.0,1.0
1997-02-21,62.75,63.13,61.75,62.38,5461100,10.6900325826133,10.7547690349064,10.5196734976314,10.62699972117,32056406.0354086,0.0,1.0
1997-02-24,63.0,63.0,62.13,62.5,2808600,10.7326223538588,10.7326223538588,10.5844099499246,10.6474428113679,16486352.9309202,0.0,1.0
1997-02-25,62.88,63.25,62.5,63.0,2540300,10.712179263661,10.7752121251043,10.6474428113679,10.7326223538588,14911444.260634,0.0,1.0
1997-02-26,62.0,63.13,61.25,62.88,2157500,10.5622632688769,10.7547690349064,10.4344939551405,10.712179263661,12664425.8521899,0.0,1.0
1997-02-27,60.63,61.75,60.5,61.38,1521900,10.3288713224517,10.5196734976314,10.3067246414041,10.4566406361881,8933483.06115772,0.0,1.0
1997-02-28,61.13,61.38,59.75,60.63,1918400,10.4140508649427,10.4566406361881,10.1789553276677,10.3288713224517,11260919.840019,0.0,1.0
1997-03-03,61.13,61.63,59.88,61.13,1845400,10.4140508649427,10.4992304074336,10.2011020087153,10.4140508649427,10832413.1947305,0.0,1.0
1997-03-04,61.63,62.25,61.13,61.5,2344300,10.4992304074336,10.6048530401224,10.4140508649427,10.477083726386,13760933.2678047,0.0,1.0
1997-03-05,61.63,62.5,60.75,62.38,2440100,10.4992304074336,10.6474428113679,10.3493144126496,10.62699972117,14323274.8653203,0.0,1.0
1997-03-06,60.63,62.0,60.63,61.88,1814300,10.3288713224517,10.5622632688769,10.3288713224517,10.5418201786791,10649857.6239296,0.0,1.0
1997-03-07,62.63,62.63,60.75,61.0,2236600,10.6695894924155,10.6695894924155,10.3493144126496,10.391904183895,13128739.2171531,0.0,1.0
1997-03-10,62.75,63.25,62.5,62.63,1689000,10.6900325826133,10.7752121251043,10.6474428113679,10.6695894924155,9914352.38208515,0.0,1.0
1997-03-11,61.25,63.0,61.13,62.75,1935900,10.4344939551405,10.7326223538588,10.4140508649427,10.6900325826133,11363644.0358073,0.0,1.0
1997-03-12,60.13,61.5,60.0,61.25,1984500,10.2436917799608,10.477083726386,10.2215450989131,10.4344939551405,11648923.8023966,0.0,1.0
1997-03-13,61.0,61.38,60.0,60.13,1194500,10.391904183895,10.4566406361881,10.2215450989131,10.2436917799608,7011660.10680918,0.0,1.0
1997-03-14,60.88,61.25,60.38,61.0,1423400,10.3714610936972,10.4344939551405,10.2862815512063,10.391904183895,8355292.58772052,0.0,1.0
1997-03-17,60.0,61.0,59.25,60.75,1549900,10.2215450989131,10.391904183895,10.0937757851767,10.3493144126496,9097841.77441906,0.0,1.0
1997-03-18,60.0,60.88,59.75,60.0,1800800,10.2215450989131,10.3714610936972,10.1789553276677,10.2215450989131,10570613.2443215,0.0,1.0
1997-03-19,60.38,60.63,59.63,60.0,1975600,10.2862815512063,10.3288713224517,10.1585122374698,10.2215450989131,11596681.2113957,0.0,1.0
1997-03-20,59.63,60.5,59.38,60.25,1856200,10.1585122374698,10.3067246414041,10.1159224662244,10.2641348701586,10895808.6984171,0.0,1.0
1997-03-21,59.75,60.0,59.13,59.75,2302200,10.1789553276677,10.2215450989131,10.0733326949789,10.1789553276677,13513808.2025082,0.0,1.0
1997-03-24,59.88,60.25,59.0,59.88,1414500,10.2012723678003,10.2643062818966,10.0513538694091,10.2012723678003,8302911.33754562,0.001,1.0
1997-03-25,59.75,60.75,59.5,60.13,1392400,10.1791253169016,10.3494872468916,10.1365348344041,10.2438628502978,8173187.5195465,0.0,1.0
1997-03-26,59.13,60.38,59.0,60.0,1044700,10.0735009203078,10.2864533327953,10.0513538694091,10.2217157993991,6132238.58206711,0.0,1.0
1997-03-27,57.75,59.5,57.38,59.38,1657400,9.83840145692163,10.1365348344041,9.77536754282534,10.1160914028053,9728699.36433236,0.0,1.0
1997-03-31,55.88,58.0,55.88,57.88,2433000,9.51982464784036,9.88099193941913,9.51982464784036,9.86054850782033,14281359.6919396,0.0,1.0
1997-04-01,57.75,57.88,55.13,55.38,2180100,9.83840145692163,9.86054850782033,9.39205320034787,9.43464368284537,12796873.1049722,0.0,1.0
1997-04-02,57.0,58.13,56.5,57.75,1326500,9.71063000942914,9.90313899031783,9.62544904443415,9.83840145692163,7786364.00795636,0.0,1.0
1997-04-03,56.75,57.13,56.13,56.88,1314700,9.66803952693165,9.73277706032784,9.56241513033786,9.69018657783035,7717099.70694325,0.0,1.0
1997-04-04,57.13,57.38,56.5,56.5,1179900,9.73277706032784,9.77536754282534,9.62544904443415,9.62544904443415,6925843.11570879,0.0,1.0
1997-04-07,58.5,59.0,57.25,57.5,1849900,9.96617290441412,10.0513538694091,9.75322049192664,9.79581097442414,10858646.6478089,0.0,1.0
1997-04-08,58.13,58.75,57.75,58.63,1162600,9.90313899031783,10.0087633869116,9.83840145692163,9.98831995531282,6824294.60659635,0.0,1.0
1997-04-09,57.75,58.38,57.38,58.13,1048700,9.83840145692163,9.94572947281532,9.77536754282534,9.90313899031783,6155718.00613934,0.0,1.0
1997-04-10,57.75,58.25,57.63,57.75,893200,9.83840145692163,9.92358242191662,9.81795802532283,9.83840145692163,5242955.39533104,0.0,1.0
1997-04-11,56.0,57.5,56.0,57.38,1308900,9.54026807943916,9.79581097442414,9.54026807943916,9.77536754282534,7683054.5420385,0.0,1.0
1997-04-14,56.0,56.63,55.63,56.25,1091500,9.54026807943916,9.64759609533285,9.47723416534286,9.58285856193665,6406947.8437123,0.0,1.0
1997-04-15,55.88,56.63,55.5,56.38,1438000,9.51982464784036,9.64759609533285,9.45508711444417,9.60500561283535,8440852.95397003,0.0,1.0
1997-04-16,56.88,57.0,55.88,56.13,1957800,9.69018657783035,9.71063000942914,9.51982464784036,9.56241513033786,11492004.1121575,0.0,1.0
1997-04-17,58.75,59.25,57.63,58.13,2493300,10.0087633869116,10.0939443519066,9.81795802532283,9.90313899031783,14635312.0098286,0.0,1.0
1997-04-18,57.5,59.63,57.5,59.5,2475300,9.79581097442414,10.1586818853028,9.79581097442414,10.1365348344041,14529654.6015035,0.0,1.0
1997-04-21,56.75,57.63,56.63,57.63,1643500,9.66803952693165,9.81795802532283,9.64759609533285,9.81795802532283,9647108.36568132,0.0,1.0
1997-04-22,57.5,57.75,56.75,56.88,1551900,9.79581097442414,9.83840145692163,9.66803952693165,9.69018657783035,9109429.55442704,0.0,1.0
1997-04-23,59.13,59.75,57.38,58.0,1835200,10.0735009203078,10.1791253169016,9.77536754282534,9.88099193941913,10772359.7643434,0.0,1.0
1997-04-24,57.88,59.5,57.75,59.38,1729400,9.86054850782033,10.1365348344041,9.83840145692163,10.1160914028053,10151328.9976327,0.0,1.0
1997-04-25,56.75,57.75,56.63,57.75,1521900,9.66803952693165,9.83840145692163,9.64759609533285,9.83840145692163,8933333.87388525,0.0,1.0
1997-04-28,57.13,57.75,56.88,57.0,1160600,9.73277706032784,9.83840145692163,9.69018657783035,9.71063000942914,6812554.89456024,0.0,1.0
1997-04-29,58.13,58.38,57.5,58.0,1507700,9.90313899031783,9.94572947281532,9.79581097442414,9.88099193941913,8849981.9184288,0.0,1.0
1997-04-30,58.88,59.0,57.63,57.75,2782200,10.0309104378103,10.0513538694091,9.81795802532283,9.83840145692163,16331113.4134461,0.0,1.0
1997-05-01,57.5,58.88,56.88,58.25,2244600,9.79581097442414,10.0309104378103,9.69018657783035,9.92358242191662,13175478.8181371,0.0,1.0
1997-05-02,61.25,61.5,57.5,57.75,3952100,10.4346682118866,10.4772586943841,9.79581097442414,9.83840145692163,23198257.9689742,0.0,1.0
1997-05-05,62.63,62.63,60.5,61.63,3385700,10.6697676752728,10.6697676752728,10.3068967643941,10.4994057452828,19873571.5203451,0.0,1.0
1997-05-06,61.5,62.75,61.0,62.38,2183300,10.4772586943841,10.6902111068716,10.3920777293891,10.6271771927753,12815656.64423,0.0,1.0
1997-05-07,61.13,62.5,61.13,61.25,1593500,10.4142247802878,10.6476206243741,10.4142247802878,10.4346682118866,9353615.56477831,0.0,1.0
1997-05-08,60.75,62.0,60.5,60.88,1246700,10.3494872468916,10.5624396593791,10.3068967643941,10.3716342977903,7317949.49771518,0.0,1.0
1997-05-09,60.38,61.88,59.88,61.13,1674200,10.2864533327953,10.5419962277803,10.2012723678003,10.4142247802878,9827312.94543575,0.0,1.0
1997-05-12,60.38,61.25,60.13,60.5,1399400,10.2864533327953,10.4346682118866,10.2438628502978,10.3068967643941,8214276.51167291,0.0,1.0
1997-05-13,62.5,63.0,60.38,60.5,2443300,10.6476206243741,10.7328015893691,10.2864533327953,10.3068967643941,14341819.2089255,0.0,1.0
1997-05-14,64.0,64.63,62.38,63.0,3697100,10.903163519359,11.0104915352527,10.6271771927753,10.7328015893691,21701444.6843691,0.0,1.0
1997-05-15,64.75,65.13,63.63,64.13,2701800,11.0309349668515,11.0956725002477,10.8401296052627,10.9253105702577,15859176.9895941,0.0,1.0
1997-05-16,64.13,65.0,63.63,64.13,2138200,10.9253105702577,11.073525449349,10.8401296052627,10.9253105702577,12550926.1378156,0.0,1.0
1997-05-19,65.5,65.63,63.13,64.13,2687600,11.158706414344,11.1808534652427,10.7549486402678,10.9253105702577,15775825.0341376,0.0,1.0
1997-05-20,67.88,68.5,64.63,65.5,3958900,11.5641678077202,11.669792204314,11.0104915352527,11.158706414344,23238172.989897,0.0,1.0
1997-05-21,68.38,69.38,67.13,68.88,3741000,11.6493487727152,11.8197107027052,11.4363963602277,11.7345297377102,21959131.3635618,0.0,1.0
1997-05-22,66.63,67.0,66.0,67.0,3320100,11.3512153952327,11.414249309329,11.243887379339,11.414249309329,19488508.9655604,0.0,1.0
1997-05-23,65.38,66.75,64.38,66.63,3810200,11.1382629827452,11.3716588268315,10.9679010527552,11.3512153952327,22365325.4000116,0.0,1.0
1997-05-27,67.13,67.38,64.38,66.63,2405800,11.4363963602277,11.4789868427252,10.9679010527552,11.3512153952327,14121699.6082483,0.0,1.0
1997-05-28,66.75,67.38,66.25,67.25,2493700,11.3716588268315,11.4789868427252,11.2864778618365,11.4568397918265,14637659.9522358,0.0,1.0
1997-05-29,66.38,67.38,66.25,67.0,1327100,11.3086249127352,11.4789868427252,11.2864778618365,11.414249309329,7789885.9215672,0.0,1.0
1997-05-30,66.88,67.5,64.88,64.88,1689700,11.3938058777302,11.499430274324,11.0530820177502,11.0530820177502,9918295.71371568,0.0,1.0
1997-06-02,63.0,67.25,62.88,67.13,4097200,10.7328015893691,11.4568397918265,10.7123581577703,11.4363963602277,24049974.0771946,0.0,1.0
1997-06-03,62.63,64.5,62.0,63.0,3998200,10.6697676752728,10.988344484354,10.5624396593791,10.7328015893691,23468858.3314067,0.0,1.0
1997-06-04,62.5,64.38,62.0,62.88,2492700,10.6476206243741,10.9679010527552,10.5624396593791,10.7123581577703,14631790.0962177,0.0,1.0
1997-06-05,62.88,63.63,60.5,62.88,4526700,10.7123581577703,10.8401296052627,10.3068967643941,10.7123581577703,26571077.2369513,0.0,1.0
1997-06-06,63.0,63.5,61.75,62.88,2311600,10.7328015893691,10.817982554364,10.5198491768816,10.7123581577703,13568759.171347,0.0,1.0
1997-06-09,63.88,64.88,63.0,63.63,2706000,10.8827200877602,11.0530820177502,10.7328015893691,10.8401296052627,15883830.3848699,0.0,1.0
1997-06-10,62.63,64.63,62.13,64.25,2823400,10.6697676752728,11.0104915352527,10.5845867102778,10.9457540018565,16572951.48139,0.0,1.0
1997-06-11,62.13,63.0,62.0,62.63,2448400,10.5845867102778,10.7328015893691,10.5624396593791,10.6697676752728,14371755.4746176,0.0,1.0
1997-06-12,62.63,63.13,62.25,62.63,2893300,10.6697676752728,10.7549486402678,10.6050301418766,10.6697676752728,16983254.4170524,0.0,1.0
1997-06-13,62.75,64.5,62.38,62.88,4302700,10.6902111068716,10.988344484354,10.6271771927753,10.7123581577703,25256229.4889059,0.0,1.0
1997-06-16,62.13,63.13,61.25,62.75,4054100,10.5845867102778,10.7549486402678,10.4346682118866,10.6902111068716,23796983.2828163,0.0,1.0
1997-06-17,58.63,60.13,58.25,60.0,11066900,9.98831995531282,10.2438628502978,9.92358242191662,10.2217157993991,64961109.5662663,0.0,1.0
1997-06-18,59.13,59.88,58.38,58.63,3924700,10.0735009203078,10.2012723678003,9.94572947281532,9.98831995531282,23037423.9140794,0.0,1.0
1997-06-19,59.5,59.88,59.25,59.5,3784400,10.1365348344041,10.2012723678003,10.0939443519066,10.1365348344041,22213883.1147456,0.0,1.0
1997-06-20,59.5,59.88,59.0,59.38,3638600,10.1365348344041,10.2012723678003,10.0513538694091,10.1160914028053,21358058.1073125,0.0,1.0
1997-06-23,58.88,60.63,58.75,59.63,4010200,10.0309104378103,10.3290438152928,10.0087633869116,10.1586818853028,23539296.6036236,0.0,1.0
1997-06-24,60.25,60.25,59.0,59.5,2408000,10.2643062818966,10.2643062818966,10.0513538694091,10.1365348344041,14134613.2914881,0.0,1.0
1997-06-25,59.25,60.75,58.38,60.38,3773600,10.0939443519066,10.3494872468916,9.94572947281532,10.2864533327953,22150488.6697506,0.0,1.0
1997-06-26,59.5,59.63,59.0,59.5,2400800,10.1365348344041,10.1586818853028,10.0513538694091,10.1365348344041,14092350.328158,0.0,1.0
1997-06-27,59.5,60.0,59.13,59.63,1450600,10.1365348344041,10.2217157993991,10.0735009203078,10.1586818853028,8514813.13979759,0.0,1.0
1997-06-30,58.13,58.75,56.88,58.38,5099900,9.90313899031783,10.0087633869116,9.69018657783035,9.94572947281532,29935678.7065033,0.0,1.0
1997-07-01,56.63,58.13,56.0,57.63,3077800,9.64759609533285,9.90313899031783,9.54026807943916,9.81795802532283,18066242.8523845,0.0,1.0
1997-07-02,57.38,57.38,55.88,57.25,4284000,9.77536754282534,9.77536754282534,9.51982464784036,9.75322049192664,25146463.1813683,0.0,1.0
1997-07-03,58.5,58.63,58.13,58.25,1946900,9.96617290441412,9.98831995531282,9.90313899031783,9.92358242191662,11428022.6815607,0.0,1.0
1997-07-07,57.25,59.13,56.75,59.13,4076900,9.75322049192664,10.0735009203078,9.66803952693165,10.0735009203078,23930816.0000281,0.0,1.0
1997-07-08,57.5,58.63,57.38,58.5,3951100,9.79581097442414,9.98831995531282,9.77536754282534,9.96617290441412,23192388.1129562,0.0,1.0
1997-07-09,56.75,58.25,56.63,58.13,4903400,9.66803952693165,9.92358242191662,9.64759609533285,9.90313899031783,28782251.9989545,0.0,1.0
1997-07-10,56.0,56.38,55.88,56.25,6762400,9.54026807943916,9.60500561283535,9.51982464784036,9.58285856193665,39694314.3365278,0.0,1.0
1997-07-11,56.25,56.63,56.0,56.38,3551600,9.58285856193665,9.64759609533285,9.54026807943916,9.60500561283535,20847380.6337413,0.0,1.0
1997-07-14,55.75,56.38,55.5,56.13,4418600,9.49767759694166,9.60500561283535,9.45508711444417,9.56241513033786,25936545.8013992,0.0,1.0
1997-07-15,55.63,56.0,55.38,56.0,4669300,9.47723416534286,9.54026807943916,9.43464368284537,9.54026807943916,27408118.7051268,0.0,1.0
1997-07-16,59.63,60.0,58.88,59.0,7560100,10.1586818853028,10.2217157993991,10.0309104378103,10.0513538694091,44376698.4821341,0.0,1.0
1997-07-17,60.38,60.88,59.13,60.63,4018300,10.2864533327953,10.3716342977903,10.0735009203078,10.3290438152928,23586842.4373698,0.0,1.0
1997-07-18,59.25,60.13,58.88,60.0,2919100,10.0939443519066,10.2438628502978,10.0309104378103,10.2217157993991,17134696.7023185,0.0,1.0
1997-07-21,59.0,59.63,57.88,58.75,2719000,10.0513538694091,10.1586818853028,9.86054850782033,10.0087633869116,15960138.5131047,0.0,1.0
1997-07-22,59.5,59.88,58.63,59.5,3258400,10.1365348344041,10.2012723678003,9.98831995531282,10.1365348344041,19126338.8492461,0.0,1.0
1997-07-23,60.5,61.13,60.0,60.13,6346100,10.3068967643941,10.4142247802878,10.2217157993991,10.2438628502978,37250693.2762094,0.0,1.0
1997-07-24,61.13,62.0,60.63,61.75,5579200,10.4142247802878,10.5624396593791,10.3290438152928,10.5198491768816,32749100.6959593,0.0,1.0
1997-07-25,59.94,62.12,58.5,61.12,5725900,10.2114940835997,10.5828830909779,9.96617290441412,10.4125211609879,33610208.5738088,0.0,1.0
1997-07-28,59.5,60.63,59.5,60.0,3045900,10.1365348344041,10.3290438152928,10.1365348344041,10.2217157993991,17878994.4454084,0.0,1.0
1997-07-29,58.75,58.88,58.25,58.5,2028600,10.0087633869116,10.0309104378103,9.92358242191662,9.96617290441412,11907589.9182362,0.0,1.0
1997-07-30,59.0,59.0,58.25,58.5,2021000,10.0513538694091,10.0513538694091,9.92358242191662,9.96617290441412,11862979.0124989,0.0,1.0
1997-07-31,58.81,59.75,58.75,59.63,1627200,10.018985102711,10.1791253169016,10.0087633869116,10.1586818853028,9551429.71258697,0.0,1.0
1997-08-01,58.5,58.94,57.25,58.88,2784700,9.96617290441412,10.0411321536097,9.75322049192664,10.0309104378103,16345788.0534912,0.0,1.0
1997-08-04,57.75,58.63,57.0,58.25,3044800,9.83840145692163,9.98831995531282,9.71063000942914,9.92358242191662,17872537.6037886,0.0,1.0
1997-08-05,57.38,57.75,56.88,57.75,3103600,9.77536754282534,9.83840145692163,9.69018657783035,9.83840145692163,18217685.1376505,0.0,1.0
1997-08-06,59.0,59.25,57.25,57.5,3497100,10.0513538694091,10.0939443519066,9.75322049192664,9.79581097442414,20527473.480757,0.0,1.0
1997-08-07,57.88,59.63,57.88,59.38,2407400,9.86054850782033,10.1586818853028,9.86054850782033,10.1160914028053,14131091.3778772,0.0,1.0
1997-08-08,57.38,58.63,57.0,57.75,2413300,9.77536754282534,9.98831995531282,9.71063000942914,9.83840145692163,14165723.5283838,0.0,1.0
1997-08-11,57.13,57.75,56.75,57.63,2743900,9.73277706032784,9.83840145692163,9.66803952693165,9.81795802532283,16106297.9279544,0.0,1.0
1997-08-12,50.25,53.25,49.63,52.38,22869800,8.56068698199674,9.0717727719667,8.45506258540295,8.92355789287541,134242433.161825,0.0,1.0
1997-08-13,49.25,51.75,48.0,50.75,14156900,8.39032505200676,8.81622987698172,8.17737263951928,8.64586794699174,83098964.6620711,0.0,1.0
1997-08-14,49.88,50.38,49.63,50.0,10003400,8.49765306790045,8.58283403289544,8.45506258540295,8.51809649949925,58718517.6910597,0.0,1.0
1997-08-15,48.63,50.0,48.5,50.0,4399000,8.28470065541297,8.51809649949925,8.26255360451427,8.51809649949925,25821496.6234452,0.0,1.0
1997-08-18,49.88,49.88,49.25,49.63,5921500,8.49765306790045,8.49765306790045,8.39032505200676,8.45506258540295,34758352.4109413,0.0,1.0
1997-08-19,50.5,51.13,50.0,50.38,5990900,8.60327746449424,8.71060548038793,8.51809649949925,8.58283403289544,35165720.4185946,0.0,1.0
1997-08-20,52.38,52.75,50.75,51.13,6231600,8.92355789287541,8.98659180697171,8.64586794699174,8.71060548038793,36578594.7621416,0.0,1.0
1997-08-21,52.63,54.0,51.88,53.13,5945400,8.96614837537291,9.19954421945919,8.83837692788042,9.0513293403679,34898641.9697729,0.0,1.0
1997-08-22,53.13,53.63,51.88,52.0,3994700,9.0513293403679,9.13651030536289,8.83837692788042,8.85882035947922,23448313.8353436,0.0,1.0
1997-08-25,52.38,53.63,52.13,53.25,2736200,8.92355789287541,9.13651030536289,8.88096741037792,9.0717727719667,16061100.0366153,0.0,1.0
1997-08-26,50.88,52.5,50.63,52.25,4060900,8.66801499789043,8.94400132447421,8.62542451539294,8.90141084197671,23836898.3037392,0.0,1.0
1997-08-27,50.25,51.25,49.0,50.88,4715000,8.56068698199674,8.73104891198673,8.34773456950926,8.66801499789043,27676371.1251521,0.0,1.0
1997-08-28,48.63,50.13,48.63,50.0,4474200,8.28470065541297,8.54024355039795,8.28470065541297,8.51809649949925,26262909.7960033,0.0,1.0
1997-08-29,49.63,51.0,48.88,49.25,4551300,8.45506258540295,8.68845842948923,8.32729113791047,8.39032505200676,26715475.6949957,0.0,1.0
1997-09-02,49.88,51.88,49.75,50.13,4005500,8.49765306790045,8.83837692788042,8.47550601700175,8.54024355039795,23511708.2803386,0.0,1.0
1997-09-03,49.38,50.75,49.25,50.25,4442200,8.41247210290546,8.64586794699174,8.39032505200676,8.56068698199674,26075074.4034254,0.0,1.0
1997-09-04,49.63,50.38,49.38,49.75,2588800,8.45506258540295,8.58283403289544,8.41247210290546,8.47550601700175,15195883.2595533,0.0,1.0
1997-09-05,49.13,50.0,48.88,49.88,3149500,8.36988162040796,8.51809649949925,8.32729113791047,8.49765306790045,18487111.5288794,0.0,1.0
1997-09-08,49.38,49.63,48.88,49.25,1976000,8.41247210290546,8.45506258540295,8.32729113791047,8.39032505200676,11598835.4916862,0.0,1.0
1997-09-09,50.25,50.75,49.25,49.38,2311800,8.56068698199674,8.64586794699174,8.39032505200676,8.41247210290546,13569933.1425507,0.0,1.0
1997-09-10,49.63,50.5,49.0,50.38,2190300,8.45506258540295,8.60327746449424,8.34773456950926,8.58283403289544,12856745.6363564,0.0,1.0
1997-09-11,48.63,49.5,47.88,49.13,4738900,8.28470065541297,8.43291553450426,8.15692920792048,8.36988162040796,27816660.6839837,0.0,1.0
1997-09-12,48.25,49.13,47.63,49.0,4823900,8.21996312201678,8.36988162040796,8.11433872542298,8.34773456950926,28315598.4455188,0.0,1.0
1997-09-15,47.5,49.0,47.25,48.0,4311800,8.09219167452429,8.34773456950926,8.04960119202679,8.17737263951928,25309645.1786703,0.0,1.0
1997-09-16,46.88,47.75,45.5,47.63,7429600,7.9865672779305,8.13478215702178,7.75146781454432,8.11433872542298,43610682.2717773,0.0,1.0
1997-09-17,47.63,48.25,46.88,47.5,3993300,8.11433872542298,8.21996312201678,7.9865672779305,8.09219167452429,23440096.0369183,0.0,1.0
1997-09-18,48.13,48.88,47.5,48.0,3573300,8.19951969041798,8.32729113791047,8.09219167452429,8.17737263951928,20974756.5093332,0.0,1.0
1997-09-19,48.38,49.13,47.75,47.88,4476500,8.24211017291547,8.36988162040796,8.13478215702178,8.15692920792048,26276410.4648448,0.0,1.0
1997-09-22,48.75,48.88,48.25,48.38,2288700,8.30514408701177,8.32729113791047,8.21996312201678,8.24211017291547,13434339.4685335,0.0,1.0
1997-09-23,49.25,50.0,49.0,49.75,3992500,8.39032505200676,8.51809649949925,8.34773456950926,8.47550601700175,23435400.1521039,0.0,1.0
1997-09-24,49.0,49.5,48.88,49.5,3131500,8.34773456950926,8.43291553450426,8.32729113791047,8.43291553450426,18381454.1205544,0.0,1.0
1997-09-25,47.13,48.63,47.0,48.25,4232400,8.02915776042799,8.28470065541297,8.00701070952929,8.21996312201678,24843578.6108364,0.0,1.0
1997-09-26,48.25,48.25,47.0,47.38,3006300,8.21996312201678,8.21996312201678,8.00701070952929,8.07174824292549,17646548.1470932,0.0,1.0
1997-09-29,48.0,48.5,47.5,48.0,1600000,8.17737263951928,8.26255360451427,8.09219167452429,8.17737263951928,9391769.62889572,0.0,1.0
1997-09-30,48.0,48.38,47.5,48.38,2170900,8.17737263951928,8.24211017291547,8.09219167452429,8.24211017291547,12742870.4296061,0.0,1.0
1997-10-01,47.25,48.13,47.13,48.0,2297500,8.04960119202679,8.19951969041798,8.02915776042799,8.17737263951928,13485994.2014925,0.0,1.0
1997-10-02,47.25,47.88,47.0,47.25,2104800,8.04960119202679,8.15692920792048,8.00701070952929,8.04960119202679,12354872.9468123,0.0,1.0
1997-10-03,46.75,48.0,46.5,47.75,3091500,7.9644202270318,8.17737263951928,7.9218297445343,8.13478215702178,18146659.8798319,0.0,1.0
1997-10-06,47.75,47.88,46.75,47.13,2789400,8.13478215702178,8.15692920792048,7.9644202270318,8.02915776042799,16373376.3767761,0.0,1.0
1997-10-07,49.5,49.5,48.13,48.63,3724800,8.43291553450426,8.43291553450426,8.19951969041798,8.28470065541297,21864039.6960692,0.0,1.0
1997-10-08,49.88,50.0,48.88,49.5,3572200,8.49765306790045,8.51809649949925,8.32729113791047,8.43291553450426,20968299.6677133,0.0,1.0
1997-10-09,47.88,49.63,47.63,49.0,2857000,8.15692920792048,8.45506258540295,8.11433872542298,8.34773456950926,16770178.6435969,0.0,1.0
1997-10-10,48.13,48.25,47.0,47.5,3073200,8.19951969041798,8.21996312201678,8.00701070952929,8.09219167452429,18039241.5147015,0.0,1.0
1997-10-13,49.0,49.25,48.38,48.5,1332000,8.34773456950926,8.39032505200676,8.24211017291547,8.26255360451427,7818648.21605569,0.0,1.0
1997-10-14,48.38,49.38,47.5,49.13,2656500,8.24211017291547,8.41247210290546,8.09219167452429,8.36988162040796,15593272.5119759,0.0,1.0
1997-10-15,48.13,48.38,47.5,47.75,3013500,8.19951969041798,8.24211017291547,8.09219167452429,8.13478215702178,17688811.1104233,0.0,1.0
1997-10-16,47.88,48.75,47.63,48.38,2274300,8.15692920792048,8.30514408701177,8.11433872542298,8.24211017291547,13349813.5418735,0.0,1.0
1997-10-17,47.5,48.0,46.63,47.5,3724800,8.09219167452429,8.17737263951928,7.943976795433,8.09219167452429,21864039.6960692,0.0,1.0
1997-10-20,46.88,47.88,46.13,47.13,3422600,7.9865672779305,8.15692920792048,7.85879583043801,8.02915776042799,20090169.2074115,0.0,1.0
1997-10-21,46.25,46.88,45.25,46.25,6858500,7.8792392620368,7.9865672779305,7.70887733204682,7.8792392620368,40258407.4998633,0.0,1.0
1997-10-22,46.0,47.5,45.5,46.25,6060200,7.83664877953931,8.09219167452429,7.75146781454432,7.8792392620368,35572501.4406461,0.0,1.0
1997-10-23,48.0,48.63,44.88,45.0,14192900,8.17737263951928,8.28470065541297,7.64584341795053,7.66628684954932,83310279.4787213,0.0,1.0
1997-10-24,48.25,48.88,47.75,48.75,5584300,8.21996312201678,8.32729113791047,8.13478215702178,8.30514408701177,32779036.9616515,0.0,1.0
1997-10-27,46.5,49.0,46.5,47.88,5226700,7.9218297445343,8.34773456950926,7.9218297445343,8.15692920792048,30679976.4495933,0.0,1.0
1997-10-28,48.38,48.63,45.0,45.13,9187800,8.24211017291547,8.28470065541297,7.66628684954932,7.68843390044802,53931063.1227301,0.0,1.0
1997-10-29,47.38,49.38,46.88,48.75,4569100,8.07174824292549,8.41247210290546,7.9865672779305,8.30514408701177,26819959.1321171,0.0,1.0
1997-10-30,47.5,48.13,46.5,47.38,2484300,8.09219167452429,8.19951969041798,7.9218297445343,8.07174824292549,14582483.305666,0.0,1.0
1997-10-31,49.25,49.5,47.5,48.0,4042000,8.39032505200676,8.43291553450426,8.09219167452429,8.17737263951928,23725958.0249978,0.0,1.0
1997-11-03,52.5,52.75,49.63,50.0,7877800,8.94400132447421,8.98659180697171,8.45506258540295,8.51809649949925,46241551.7390717,0.0,1.0
1997-11-04,53.25,53.75,51.88,52.25,6388600,9.0717727719667,9.15695373696169,8.83837692788042,8.90141084197671,37500162.156977,0.0,1.0
1997-11-05,52.88,53.5,52.5,53.13,2977700,9.00873885787041,9.1143632544642,8.94400132447421,9.0513293403679,17478670.2649767,0.0,1.0
1997-11-06,51.56,52.75,51.31,52.63,2146700,8.78386111028363,8.98659180697171,8.74127062778613,8.96614837537291,12600819.913969,0.0,1.0
1997-11-07,52.56,52.63,50.13,50.44,2665300,8.95422304027361,8.96614837537291,8.54024355039795,8.59305574869484,15644927.2449349,0.0,1.0
1997-11-10,51.88,53.13,51.63,52.88,1872700,8.83837692788042,9.0513293403679,8.79578644538292,9.00873885787041,10992479.3650206,0.0,1.0
1997-11-11,51.5,52.31,51.38,51.94,1890800,8.77363939448423,8.91163255777611,8.75319596288543,8.84859864367982,11098723.7589475,0.0,1.0
1997-11-12,49.5,51.38,49.5,50.88,2454600,8.43291553450426,8.75319596288543,8.43291553450426,8.66801499789043,14408148.5819296,0.0,1.0
1997-11-13,50.63,51.0,49.5,50.13,2622500,8.62542451539294,8.68845842948923,8.43291553450426,8.54024355039795,15393697.4073619,0.0,1.0
1997-11-14,52.88,53.06,50.56,51.13,3857700,9.00873885787041,9.0394040052686,8.61349918029364,8.71060548038793,22644143.5608694,0.0,1.0
1997-11-17,52.94,53.56,52.75,53.25,2016000,9.0189605736698,9.12458497026359,8.98659180697171,9.0717727719667,11833629.7324086,0.0,1.0
1997-11-18,52.25,52.75,52.0,52.63,1875200,8.90141084197671,8.98659180697171,8.85882035947922,8.96614837537291,11007154.0050658,0.0,1.0
1997-11-19,51.88,52.13,51.31,52.0,2004800,8.83837692788042,8.88096741037792,8.74127062778613,8.85882035947922,11767887.3450063,0.0,1.0
1997-11-20,51.69,52.19,51.5,52.06,2022800,8.80600816118232,8.89118912617731,8.77363939448423,8.86904207527862,11873544.7533314,0.0,1.0
1997-11-21,51.19,52.25,50.38,52.13,2591500,8.72082719618733,8.90141084197671,8.58283403289544,8.88096741037792,15211731.870802,0.0,1.0
1997-11-24,50.94,51.81,50.88,51.13,2579800,8.67823671368983,8.82645159278112,8.66801499789043,8.71060548038793,15143054.5553907,0.0,1.0
1997-11-25,50.69,51.25,50.38,51.13,2021300,8.63564623119234,8.73104891198673,8.58283403289544,8.71060548038793,11864739.9693043,0.0,1.0
1997-11-26,50.5,51.5,50.0,50.63,1634400,8.60327746449424,8.77363939448423,8.51809649949925,8.62542451539294,9593692.67591698,0.0,1.0
1997-11-28,51.13,51.25,50.38,50.5,609600,8.71060548038793,8.73104891198673,8.58283403289544,8.60327746449424,3578264.22860927,0.0,1.0
1997-12-01,52.06,52.5,51.0,51.5,2456100,8.86904207527862,8.94400132447421,8.68845842948923,8.77363939448423,14416953.3659567,0.0,1.0
1997-12-02,51.0,52.06,50.88,51.81,1538500,8.68845842948923,8.86904207527862,8.66801499789043,8.82645159278112,9030773.48378504,0.0,1.0
1997-12-03,52.0,52.0,50.25,51.13,2407000,8.85882035947922,8.85882035947922,8.56068698199674,8.71060548038793,14128743.43547,0.0,1.0
1997-12-04,52.94,53.0,51.25,52.0,2890600,9.0189605736698,9.0291822894692,8.73104891198673,8.85882035947922,16967405.8058037,0.0,1.0
1997-12-05,52.38,53.44,51.63,52.88,3066600,8.92355789287541,9.1041415386648,8.79578644538292,9.00873885787041,18000500.4649823,0.0,1.0
1997-12-08,52.25,52.63,52.0,52.5,1526900,8.90141084197671,8.96614837537291,8.85882035947922,8.94400132447421,8962683.15397555,0.0,1.0
1997-12-09,52.69,53.0,51.94,52.19,1672500,8.97637009117231,9.0291822894692,8.84859864367982,8.89118912617731,9817334.19020506,0.0,1.0
1997-12-10,52.75,53.0,52.38,52.44,2070200,8.98659180697171,9.0291822894692,8.92355789287541,8.93377960867481,12151775.9285874,0.0,1.0
1997-12-11,52.5,52.94,52.25,52.25,2124800,8.94400132447421,9.0189605736698,8.90141084197671,8.90141084197671,12472270.0671735,0.0,1.0
1997-12-12,52.75,53.0,52.5,52.69,1628800,8.98659180697171,9.0291822894692,8.94400132447421,8.97637009117231,9560821.48221584,0.0,1.0
1997-12-15,53.94,54.38,52.69,52.69,3372100,9.18932250365979,9.26428175285538,8.97637009117231,8.97637009117231,19793741.4784995,0.0,1.0
1997-12-16,54.0,54.81,53.88,53.88,2780300,9.19954421945919,9.33753738275108,9.17910078786039,9.17910078786039,16319960.6870117,0.0,1.0
1997-12-17,53.56,53.94,53.0,53.5,1564300,9.12458497026359,9.18932250365979,9.0291822894692,9.1143632544642,9182215.76905099,0.0,1.0
1997-12-18,53.19,53.75,53.0,53.69,1454400,9.0615510561673,9.15695373696169,9.0291822894692,9.14673202116229,8537118.59266621,0.0,1.0
1997-12-19,52.63,53.13,52.25,52.75,2373900,8.96614837537291,9.0513293403679,8.90141084197671,8.98659180697171,13934451.2012722,0.0,1.0
1997-12-22,52.69,53.0,52.56,52.75,1244200,8.97637009117231,9.0291822894692,8.95422304027361,8.98659180697171,7303274.85767003,0.0,1.0
1997-12-23,52.38,52.88,52.25,52.75,1263300,8.92355789287541,9.00873885787041,8.90141084197671,8.98659180697171,7415389.10761498,0.0,1.0
1997-12-24,52.31,52.44,52.06,52.31,959700,8.91163255777611,8.93377960867481,8.86904207527862,8.91163255777611,5633300.82053202,0.0,1.0
1997-12-26,53.19,53.44,52.25,52.25,716400,9.0615510561673,9.1041415386648,8.90141084197671,8.90141084197671,4205164.85133806,0.0,1.0
1997-12-29,53.31,53.56,53.25,53.56,1366000,9.0819944877661,9.12458497026359,9.0717727719667,9.12458497026359,8018223.32066972,0.0,1.0
1997-12-30,53.25,53.75,53.19,53.5,1905900,9.0717727719667,9.15695373696169,9.0615510561673,9.1143632544642,11187358.5848202,0.0,1.0
1997-12-31,54.13,54.5,52.75,53.19,2595400,9.22169127035789,9.28472518445418,8.98659180697171,9.0615510561673,15234624.3092725,0.0,1.0
1998-01-02,53.94,54.13,53.38,54.06,1058700,9.18932250365979,9.22169127035789,9.0939198228654,9.20976593525859,6214416.56631994,0.0,1.0
1998-01-05,53.75,54.69,53.5,54.0,2472300,9.15695373696169,9.31709395115228,9.1143632544642,9.19954421945919,14512045.0334493,0.0,1.0
1998-01-06,53.13,53.69,52.88,53.13,1484300,9.0513293403679,9.14673202116229,9.00873885787041,9.0513293403679,8712627.2876062,0.0,1.0
1998-01-07,53.19,53.75,52.75,52.88,2298000,9.0615510561673,9.15695373696169,8.98659180697171,9.00873885787041,13488929.1295015,0.0,1.0
1998-01-08,53.38,53.5,52.88,53.13,1148200,9.0939198228654,9.1143632544642,9.00873885787041,9.0513293403679,6739768.67993629,0.0,1.0
1998-01-09,52.63,53.38,52.38,53.38,1581500,8.96614837537291,9.0939198228654,8.92355789287541,9.0939198228654,9283177.29256161,0.0,1.0
1998-01-12,52.94,53.0,51.25,51.38,2239100,9.0189605736698,9.0291822894692,8.73104891198673,8.75319596288543,13143194.6100378,0.0,1.0
1998-01-13,51.94,53.5,51.63,53.38,2555400,8.84859864367982,9.1143632544642,8.79578644538292,9.0939198228654,14999830.0685501,0.0,1.0
1998-01-14,50.0,51.88,49.56,51.88,4789800,8.51809649949925,8.83837692788042,8.44313725030366,8.83837692788042,28115436.3553029,0.0,1.0
1998-01-15,49.0,50.0,48.13,49.94,3424800,8.34773456950926,8.51809649949925,8.19951969041798,8.50787478369985,20103082.8906513,0.0,1.0
1998-01-16,49.0,49.75,48.75,49.5,2610600,8.34773456950926,8.47550601700175,8.30514408701177,8.43291553450426,15323846.120747,0.0,1.0
1998-01-20,49.94,49.94,49.0,49.13,2616000,8.50787478369985,8.50787478369985,8.34773456950926,8.36988162040796,15355543.3432445,0.0,1.0
1998-01-21,49.56,50.25,49.5,49.88,2308200,8.44313725030366,8.56068698199674,8.43291553450426,8.49765306790045,13548801.6608857,0.0,1.0
1998-01-22,47.13,49.25,47.0,48.75,3095000,8.02915776042799,8.39032505200676,8.00701070952929,8.30514408701177,18167204.3758952,0.0,1.0
1998-01-23,48.5,49.81,46.63,47.5,4536700,8.26255360451427,8.48572773280115,7.943976795433,8.09219167452429,26629775.797132,0.0,1.0
1998-01-26,48.69,49.0,48.44,48.5,1306800,8.29492237121237,8.34773456950926,8.25233188871487,8.26255360451427,7670727.84440058,0.0,1.0
1998-01-27,49.13,49.88,48.56,48.75,2432200,8.36988162040796,8.49765306790045,8.27277532031367,8.30514408701177,14276663.8071251,0.0,1.0
1998-01-28,50.31,50.31,49.25,49.38,2359900,8.57090869779614,8.57090869779614,8.39032505200676,8.41247210290546,13852273.2170194,0.0,1.0
1998-01-29,49.44,50.63,49.25,50.06,2340200,8.42269381870486,8.62542451539294,8.39032505200676,8.52831821529865,13736637.0534636,0.0,1.0
1998-01-30,50.0,50.09,49.44,49.56,1402600,8.51809649949925,8.53342907319835,8.42269381870486,8.44313725030366,8233060.05093071,0.0,1.0
1998-02-02,54.0,54.13,50.88,50.88,7899200,9.19954421945919,9.22169127035789,8.66801499789043,8.66801499789043,46367166.6578582,0.0,1.0
1998-02-03,53.56,53.63,53.13,53.63,3260700,9.12458497026359,9.13651030536289,9.0513293403679,9.13651030536289,19139839.5180877,0.0,1.0
1998-02-04,52.94,53.38,52.5,53.38,2119200,9.0189605736698,9.0939198228654,8.94400132447421,9.0939198228654,12439398.8734724,0.0,1.0
1998-02-05,51.25,53.25,51.13,53.0,2238000,8.73104891198673,9.0717727719667,8.71060548038793,9.0291822894692,13136737.7684179,0.0,1.0
1998-02-06,53.94,54.0,51.5,51.56,4035300,9.18932250365979,9.19954421945919,8.77363939448423,8.78386111028363,23686629.9896768,0.0,1.0
1998-02-09,52.94,54.06,52.31,54.06,1948400,9.0189605736698,9.20976593525859,8.91163255777611,9.20976593525859,11436827.4655878,0.0,1.0
1998-02-10,55.06,56.75,52.88,52.94,5689300,9.38012786524857,9.66803952693165,9.00873885787041,9.0189605736698,33395371.8435478,0.0,1.0
1998-02-11,54.81,56.38,54.44,55.0,2781500,9.33753738275108,9.60500561283535,9.27450346865478,9.36990614944917,16327004.5142334,0.0,1.0
1998-02-12,55.0,55.38,54.25,54.38,1824400,9.36990614944917,9.43464368284537,9.24213470195668,9.26428175285538,10708965.3193484,0.0,1.0
1998-02-13,53.69,55.25,53.31,54.81,1330000,9.14673202116229,9.41249663194667,9.0819944877661,9.33753738275108,7806908.50401957,0.0,1.0
1998-02-17,53.81,54.63,53.0,53.88,1756100,9.16717545276109,9.30687223535288,9.0291822894692,9.17910078786039,10308054.1533149,0.0,1.0
1998-02-18,55.0,55.0,53.56,53.75,1938400,9.36990614944917,9.36990614944917,9.12458497026359,9.15695373696169,11378128.9054072,0.0,1.0
1998-02-19,55.0,55.19,54.38,55.0,1674800,9.36990614944917,9.40227491614727,9.26428175285538,9.36990614944917,9830834.8590466,0.0,1.0
1998-02-20,54.25,55.5,53.5,55.19,1823400,9.24213470195668,9.45508711444417,9.1143632544642,9.40227491614727,10703095.4633303,0.0,1.0
1998-02-23,54.44,55.0,53.63,54.19,1638400,9.27450346865478,9.36990614944917,9.13651030536289,9.23191298615729,9617172.09998922,0.0,1.0
1998-02-24,53.0,54.44,53.0,53.88,2136100,9.0291822894692,9.27450346865478,9.0291822894692,9.17910078786039,12538599.4401776,0.0,1.0
1998-02-25,53.31,53.75,52.38,53.06,1937200,9.0819944877661,9.15695373696169,8.92355789287541,9.0394040052686,11371085.0781855,0.0,1.0
1998-02-26,53.56,53.88,53.13,53.31,2055900,9.12458497026359,9.17910078786039,9.0513293403679,9.0819944877661,12067836.9875292,0.0,1.0
1998-02-27,53.13,53.56,53.13,53.5,1930700,9.0513293403679,9.12458497026359,9.0513293403679,9.1143632544642,11332931.0140681,0.0,1.0
1998-03-02,52.41,53.25,52.0,53.19,1924700,8.92866875077511,9.0717727719667,8.85882035947922,9.0615510561673,11297711.8779597,0.0,1.0
1998-03-03,53.44,53.5,51.88,52.0,2220500,9.1041415386648,9.1143632544642,8.83837692788042,8.85882035947922,13034015.2881018,0.0,1.0
1998-03-04,52.75,53.2,52.38,53.0,1658300,8.98659180697171,9.0632546754672,8.92355789287541,9.0291822894692,9733982.23474861,0.0,1.0
1998-03-05,52.44,53.25,52.25,52.38,1437800,8.93377960867481,9.0717727719667,8.90141084197671,8.92355789287541,8439678.98276642,0.0,1.0
1998-03-06,52.88,53.25,52.5,52.5,1478000,9.00873885787041,9.0717727719667,8.94400132447421,8.94400132447421,8675647.19469242,0.0,1.0
1998-03-09,54.38,54.94,52.5,52.75,4162100,9.26428175285538,9.35968443364977,8.94400132447421,8.98659180697171,24430927.7327668,0.0,1.0
1998-03-10,54.38,54.5,53.75,54.5,1979000,9.26428175285538,9.28472518445418,9.15695373696169,9.28472518445418,11616445.0597404,0.0,1.0
1998-03-11,55.0,55.56,54.38,54.5,3769600,9.36990614944917,9.46530883024356,9.26428175285538,9.28472518445418,22127009.2456783,0.0,1.0
1998-03-12,58.38,60.63,58.13,59.23,17218200,9.94572947281532,10.3290438152928,9.90313899031783,10.0905371133068,101068354.890158,0.0,1.0
1998-03-13,58.44,58.88,57.94,58.63,4962500,9.95595118861472,10.0309104378103,9.87077022361973,9.98831995531282,29129160.4896219,0.0,1.0
1998-03-16,59.63,60.0,58.25,58.38,3622600,10.1586818853028,10.2217157993991,9.92358242191662,9.94572947281532,21264140.4110235,0.0,1.0
1998-03-17,60.22,61.63,59.63,60.0,6728300,10.2591954239969,10.4994057452828,10.1586818853028,10.2217157993991,39494152.2463119,0.0,1.0
1998-03-18,61.13,61.19,59.38,59.94,3918300,10.4142247802878,10.4244464960872,10.1160914028053,10.2114940835997,22999856.8355638,0.0,1.0
1998-03-19,61.0,61.38,60.5,60.63,3050300,10.3920777293891,10.4568152627853,10.3068967643941,10.3290438152928,17904821.8118879,0.0,1.0
1998-03-20,60.75,61.25,60.69,60.94,2831000,10.3494872468916,10.4346682118866,10.3392655310922,10.3818560135897,16617562.3871273,0.0,1.0
1998-03-23,61.06,61.13,60.38,60.5,2725900,10.4022994451885,10.4142247802878,10.2864533327953,10.3068967643941,16000640.5196293,0.0,1.0
1998-03-24,61.19,62.0,61.0,61.13,2531200,10.4244464960872,10.5624396593791,10.3920777293891,10.4142247802878,14857779.552913,0.0,1.0
1998-03-25,61.63,61.63,61.06,61.38,2797000,10.4994057452828,10.4994057452828,10.4022994451885,10.4568152627853,16417987.2825133,0.0,1.0
1998-03-26,61.38,61.5,60.81,61.38,1961600,10.4568152627853,10.4772586943841,10.359708962691,10.4568152627853,11514309.5650261,0.0,1.0
1998-03-27,60.56,61.56,59.75,61.44,1869200,10.3171184801935,10.4874804101835,10.1791253169016,10.4670369785847,10971934.8689574,0.0,1.0
1998-03-30,60.13,60.31,59.69,60.25,1607200,10.2438628502978,10.274527997696,10.1689036011022,10.2643062818966,9434032.59222575,0.0,1.0
1998-03-31,60.88,61.13,59.88,60.0,2066000,10.3716342977903,10.4142247802878,10.2012723678003,10.2217157993991,12127122.5333116,0.0,1.0
1998-04-01,60.13,60.94,59.75,60.88,2247400,10.2438628502978,10.3818560135897,10.1791253169016,10.3716342977903,13191914.4149876,0.0,1.0
1998-04-02,59.13,59.88,58.13,59.88,1964600,10.0735009203078,10.2012723678003,9.90313899031783,10.2012723678003,11531919.1330803,0.0,1.0
1998-04-03,58.25,59.13,58.0,59.0,2331000,9.92358242191662,10.0735009203078,9.88099193941913,10.0513538694091,13682634.3780975,0.0,1.0
1998-04-06,57.45,58.5,56.5,58.5,4066000,9.78729287792464,9.96617290441412,9.62544904443415,9.96617290441412,23866834.5694312,0.0,1.0
1998-04-07,58.19,58.75,57.13,58.75,3884600,9.91336070611722,10.0087633869116,9.73277706032784,10.0087633869116,22802042.6877552,0.0,1.0
1998-04-08,57.69,58.5,57.38,58.5,1435200,9.82817974112223,9.96617290441412,9.77536754282534,9.96617290441412,8424417.35711946,0.0,1.0
1998-04-09,57.56,58.0,57.38,57.75,1041300,9.80603269022354,9.88099193941913,9.77536754282534,9.83840145692163,6112281.07160569,0.0,1.0
1998-04-13,57.44,57.63,57.06,57.5,1432200,9.78558925862474,9.81795802532283,9.72085172522854,9.79581097442414,8406807.78906528,0.0,1.0
1998-04-14,58.0,58.13,57.25,57.31,2369900,9.88099193941913,9.90313899031783,9.75322049192664,9.76344220772604,13910971.7772,0.0,1.0
1998-04-15,57.94,58.5,57.75,58.0,2798800,9.87077022361973,9.96617290441412,9.83840145692163,9.88099193941913,16428553.0233458,0.0,1.0
1998-04-16,55.81,57.0,54.5,56.5,4465200,9.50789931274106,9.71063000942914,9.28472518445418,9.62544904443415,26210081.0918407,0.0,1.0
1998-04-17,57.63,58.38,56.0,56.25,3611200,9.81795802532283,9.94572947281532,9.54026807943916,9.58285856193665,21197224.0524177,0.0,1.0
1998-04-20,57.69,58.5,57.25,57.38,1630500,9.82817974112223,9.96617290441412,9.75322049192664,9.77536754282534,9570800.23744655,0.0,1.0
1998-04-21,57.63,57.69,56.25,57.63,1543600,9.81795802532283,9.82817974112223,9.58285856193665,9.81795802532283,9060709.74947715,0.0,1.0
1998-04-22,57.25,58.5,56.38,57.25,1405500,9.75322049192664,9.96617290441412,9.60500561283535,9.75322049192664,8250082.63338308,0.0,1.0
1998-04-23,57.63,58.0,55.5,57.13,4706200,9.81795802532283,9.88099193941913,9.45508711444417,9.73277706032784,27624716.3921932,0.0,1.0
1998-04-24,58.25,58.69,57.81,57.81,3428300,9.92358242191662,9.99854167111222,9.84862317272103,9.84862317272103,20123627.3867145,0.0,1.0
1998-04-27,56.81,57.88,56.0,57.5,2992600,9.67826124273105,9.86054850782033,9.54026807943916,9.79581097442414,17566131.1196458,0.0,1.0
1998-04-28,56.81,57.38,55.69,57.13,1631000,9.67826124273105,9.77536754282534,9.48745588114226,9.73277706032784,9573735.16545557,0.0,1.0
1998-04-29,58.06,58.38,56.75,56.88,3097700,9.89121365521853,9.94572947281532,9.66803952693165,9.69018657783035,18183052.9871439,0.0,1.0
1998-04-30,59.63,59.81,58.13,58.13,4057900,10.1586818853028,10.189347032701,9.90313899031783,9.90313899031783,23819288.735685,0.0,1.0
1998-05-01,58.75,59.81,58.5,59.69,1309000,10.0087633869116,10.189347032701,9.96617290441412,10.1689036011022,7683641.52764033,0.0,1.0
1998-05-04,58.06,58.88,58.0,58.75,1162300,9.89121365521853,10.0309104378103,9.88099193941913,10.0087633869116,6822533.64979093,0.0,1.0
1998-05-05,59.81,60.06,58.0,58.13,2432500,10.189347032701,10.2319375151985,9.88099193941913,9.90313899031783,14278424.7639305,0.0,1.0
1998-05-06,58.13,59.63,57.56,59.5,1879600,9.90313899031783,10.1586818853028,9.80603269022354,10.1365348344041,11032981.3715452,0.0,1.0
1998-05-07,57.25,58.5,57.25,58.38,1143200,9.75322049192664,9.96617290441412,9.75322049192664,9.94572947281532,6710419.39984599,0.0,1.0
1998-05-08,59.13,59.31,57.38,57.38,2532900,10.0735009203078,10.104166067706,9.77536754282534,9.77536754282534,14867758.3081437,0.0,1.0
1998-05-11,59.81,59.81,59.31,59.38,1843400,10.189347032701,10.189347032701,10.104166067706,10.1160914028053,10820492.5836915,0.0,1.0
1998-05-12,59.88,60.06,58.38,59.13,1907300,10.2012723678003,10.2319375151985,9.94572947281532,10.0735009203078,11195576.3832455,0.0,1.0
1998-05-13,60.69,61.0,59.94,59.94,2359600,10.3392655310922,10.3920777293891,10.2114940835997,10.2114940835997,13850512.2602139,0.0,1.0
1998-05-14,60.88,61.38,59.75,60.25,3167100,10.3716342977903,10.4568152627853,10.1791253169016,10.2643062818966,18590420.9947972,0.0,1.0
1998-05-15,61.69,62.44,60.94,61.06,4251900,10.5096274610822,10.6373989085747,10.3818560135897,10.4022994451885,24958040.8031885,0.0,1.0
1998-05-18,62.0,62.06,60.75,61.63,2404700,10.5624396593791,10.5726613751785,10.3494872468916,10.4994057452828,14115242.7666284,0.0,1.0
1998-05-19,62.13,63.56,61.81,62.88,3570300,10.5845867102778,10.8282042701634,10.530070892681,10.7123581577703,20957146.9412789,0.0,1.0
1998-05-20,61.81,62.25,61.5,62.13,1386300,10.530070892681,10.6050301418766,10.4772586943841,10.5845867102778,8137381.39783631,0.0,1.0
1998-05-21,61.81,61.94,61.63,61.75,1140400,10.530070892681,10.5522179435797,10.4994057452828,10.5198491768816,6693983.80299541,0.0,1.0
1998-05-22,65.56,67.13,63.0,63.38,11134400,11.1689281301434,11.4363963602277,10.7328015893691,10.7975391227652,65357324.8474854,0.0,1.0
1998-05-26,60.63,64.0,60.56,63.75,4386000,10.3290438152928,10.903163519359,10.3171184801935,10.8605730368615,25745188.4952104,0.0,1.0
1998-05-27,60.19,61.25,59.13,60.06,2590000,10.2540845660972,10.4346682118866,10.0735009203078,10.2319375151985,15202927.0867749,0.0,1.0
1998-05-28,60.69,61.38,59.88,60.25,1716500,10.3392655310922,10.4568152627853,10.2012723678003,10.2643062818966,10075607.8549997,0.0,1.0
1998-05-29,60.5,61.75,60.44,60.88,2057000,10.3068967643941,10.5198491768816,10.2966750485947,10.3716342977903,12074293.8291491,0.0,1.0
1998-06-01,59.75,61.06,59.75,60.44,1894000,10.1791253169016,10.4022994451885,10.1791253169016,10.2966750485947,11117507.2982053,0.0,1.0
1998-06-02,62.0,62.75,59.63,59.63,3197400,10.5624396593791,10.6902111068716,10.1586818853028,10.1586818853028,18768277.6321444,0.0,1.0
1998-06-03,61.63,62.63,60.88,62.13,1814300,10.4994057452828,10.6697676752728,10.3716342977903,10.5845867102778,10649679.7735659,0.0,1.0
1998-06-04,62.06,62.06,60.75,61.5,1304500,10.5726613751785,10.5726613751785,10.3494872468916,10.4772586943841,7657227.17555902,0.0,1.0
1998-06-05,63.31,63.69,61.75,62.06,2280000,10.7856137876659,10.8503513210621,10.5198491768816,10.5726613751785,13383271.7211765,0.0,1.0
1998-06-08,63.69,64.25,63.13,63.25,1862500,10.8503513210621,10.9457540018565,10.7549486402678,10.7753920718665,10932606.8336365,0.0,1.0
1998-06-09,64.19,64.25,63.63,63.63,1272500,10.9355322860571,10.9457540018565,10.8401296052627,10.8401296052627,7469391.78298115,0.0,1.0
1998-06-10,63.5,64.5,63.0,63.75,2606000,10.817982554364,10.988344484354,10.7328015893691,10.8605730368615,15296844.783064,0.0,1.0
1998-06-11,63.31,64.75,63.0,63.56,2169700,10.7856137876659,11.0309349668515,10.7328015893691,10.8282042701634,12735826.6023845,0.0,1.0
1998-06-12,63.56,63.75,61.69,63.38,2028600,10.8282042701634,10.8605730368615,10.5096274610822,10.7975391227652,11907589.9182362,0.0,1.0
1998-06-15,62.06,63.63,62.0,62.63,1515400,10.5726613751785,10.8401296052627,10.5624396593791,10.6697676752728,8895179.80976783,0.0,1.0
1998-06-16,62.13,62.75,61.5,62.5,1465300,10.5845867102778,10.6902111068716,10.4772586943841,10.6476206243741,8601100.02326304,0.0,1.0
1998-06-17,62.31,62.75,61.94,62.25,1413600,10.615251857676,10.6902111068716,10.5522179435797,10.6050301418766,8297628.46712934,0.0,1.0
1998-06-18,62.0,62.25,61.75,61.88,1052000,10.5624396593791,10.6050301418766,10.5198491768816,10.5419962277803,6175088.53099892,0.0,1.0
1998-06-19,61.56,62.38,60.88,62.31,1931300,10.4874804101835,10.6271771927753,10.3716342977903,10.615251857676,11336452.9276789,0.0,1.0
1998-06-22,60.13,61.06,59.88,61.0,1815300,10.2438628502978,10.4022994451885,10.2012723678003,10.3920777293891,10655549.629584,0.0,1.0
1998-06-23,62.69,63.06,60.69,61.25,3592500,10.6799893910722,10.7430233051685,10.3392655310922,10.4346682118866,21087457.7448798,0.0,1.0
1998-06-24,66.75,67.25,62.19,62.5,7016500,11.3716588268315,11.4568397918265,10.5948084260772,10.6476206243741,41185844.7507168,0.0,1.0
1998-06-25,64.5,66.25,64.25,66.13,2716200,10.988344484354,11.2864778618365,10.9457540018565,11.2660344302377,15943702.9162541,0.0,1.0
1998-06-26,65.0,66.13,64.0,64.44,1553400,11.073525449349,11.2660344302377,10.903163519359,10.9781227685546,9118234.33845415,0.0,1.0
1998-06-29,65.5,65.56,65.0,65.19,1401400,11.158706414344,11.1689281301434,11.073525449349,11.1058942160471,8226016.22370905,0.0,1.0
1998-06-30,65.38,66.38,65.06,65.38,2207200,11.1382629827452,11.3086249127352,11.0837471651484,11.1382629827452,12955946.2030617,0.0,1.0
1998-07-01,65.5,65.56,64.5,65.38,1462400,11.158706414344,11.1689281301434,10.988344484354,11.1382629827452,8584077.4408107,0.0,1.0
1998-07-02,66.88,67.13,65.13,65.31,1584400,11.3938058777302,11.4363963602277,11.0956725002477,11.1263376476459,9300199.87501398,0.0,1.0
1998-07-06,67.88,67.88,66.63,67.13,3461700,11.5641678077202,11.5641678077202,11.3512153952327,11.4363963602277,20319680.5777177,0.0,1.0
1998-07-07,68.44,68.88,67.75,67.81,2225700,11.6595704885146,11.7345297377102,11.5420207568215,11.5522424726209,13064538.5393957,0.0,1.0
1998-07-08,69.0,69.13,67.5,68.31,1745600,11.754973169309,11.7771202202077,11.499430274324,11.6374234376159,10246420.6651252,0.0,1.0
1998-07-09,67.38,69.5,67.25,68.94,1567000,11.4789868427252,11.840154134304,11.4568397918265,11.7447514535096,9198064.38029974,0.0,1.0
1998-07-10,68.06,68.44,67.13,67.19,1511000,11.5948329551184,11.6595704885146,11.4363963602277,11.4466180760271,8869352.44328838,0.0,1.0
1998-07-13,68.5,68.5,68.0,68.06,690500,11.669792204314,11.669792204314,11.584611239319,11.5948329551184,4053135.5804703,0.0,1.0
1998-07-14,69.94,70.0,68.25,68.38,2032500,11.9151133834995,11.9253350992989,11.6272017218165,11.6493487727152,11930482.3567066,0.0,1.0
1998-07-15,70.88,72.38,69.38,69.81,4510600,12.0752535976901,12.3307964926751,11.8197107027052,11.8929663326009,26476572.5550607,0.0,1.0
1998-07-16,70.5,70.94,70.0,70.88,1288200,12.0105160642939,12.0854753134895,11.9253350992989,12.0752535976901,7561548.52246469,0.0,1.0
1998-07-17,72.5,72.75,70.19,70.69,1921100,12.3512399242739,12.3938304067714,11.957703865997,12.042884830992,11276580.3962947,0.0,1.0
1998-07-20,72.69,74.19,71.88,72.69,2525100,12.383608690972,12.639151585957,12.2456155276801,12.383608690972,14821973.4312029,0.0,1.0
1998-07-21,74.19,74.75,72.75,72.81,4459300,12.639151585957,12.7345542667514,12.3938304067714,12.4040521225708,26175448.9413342,0.0,1.0
1998-07-22,71.56,74.19,70.25,73.69,2902900,12.1910997100833,12.639151585957,11.9679255817964,12.553970620962,17039605.0348259,0.0,1.0
1998-07-23,76.31,79.38,75.25,75.38,11941800,13.0003188775358,13.523330002605,12.8197352317464,12.8418822826451,70096646.5964666,0.0,1.0
1998-07-24,75.56,76.75,74.75,76.63,4285000,12.8725474300433,13.0752781267313,12.7345542667514,13.0548346951325,25152333.0373863,0.0,1.0
1998-07-27,74.56,75.5,73.75,74.88,3350700,12.7021855000533,12.8623257142439,12.5641923367614,12.7567013176501,19668126.559713,0.0,1.0
1998-07-28,74.06,74.38,73.38,74.25,3483600,12.6170045350583,12.6715203526551,12.5011584226651,12.6493733017564,20448230.4245132,0.0,1.0
1998-07-29,74.94,75.0,72.94,74.13,4045800,12.7669230334495,12.7771447492489,12.4261991734695,12.6289298701576,23748263.4778664,0.0,1.0
1998-07-30,76.0,76.38,74.44,75.13,4385500,12.9475066792389,13.012244212635,12.6817420684545,12.7992918001476,25742253.5672013,0.0,1.0
1998-07-31,73.44,76.13,73.38,76.0,2493300,12.5113801384645,12.9696537301376,12.5011584226651,12.9475066792389,14635312.0098286,0.0,1.0
1998-08-03,72.31,73.5,72.0,73.0,2252500,12.3188711575758,12.5216018542639,12.2660589592789,12.4364208892689,13221850.6806798,0.0,1.0
1998-08-04,68.63,72.69,68.63,72.38,2914700,11.6919392552127,12.383608690972,11.6919392552127,12.3307964926751,17108869.3358389,0.0,1.0
1998-08-05,69.56,70.5,67.63,68.63,3262900,11.8503758501034,12.0105160642939,11.5215773252227,11.6919392552127,19152753.2013273,0.0,1.0
1998-08-06,68.31,69.0,67.75,68.13,2627700,11.6374234376159,11.754973169309,11.5420207568215,11.6067582902177,15424220.6586558,0.0,1.0
1998-08-07,70.69,72.0,68.88,68.88,3343000,12.042884830992,12.2660589592789,11.7345297377102,11.7345297377102,19622928.6683741,0.0,1.0
1998-08-10,71.81,72.25,70.75,71.0,2659300,12.2336901925808,12.3086494417764,12.0531065467914,12.0956970292889,15609708.1088265,0.0,1.0
1998-08-11,69.63,70.5,69.13,70.13,2110500,11.8623011852027,12.0105160642939,11.7771202202077,11.9474821501976,12388331.1261152,0.0,1.0
1998-08-12,69.25,70.5,69.13,70.13,1391100,11.7975636518065,12.0105160642939,11.7771202202077,11.9474821501976,8165556.706723,0.0,1.0
1998-08-13,67.94,71.13,67.88,69.44,3047300,11.5743895235196,12.1178440801876,11.5641678077202,11.8299324185046,17887212.2438337,0.0,1.0
1998-08-14,69.63,70.31,68.25,68.25,1591900,11.8623011852027,11.9781472975958,11.6272017218165,11.6272017218165,9344223.7951494,0.0,1.0
1998-08-17,70.88,71.0,69.56,69.63,1599400,12.0752535976901,12.0956970292889,11.8503758501034,11.8623011852027,9388247.71528491,0.0,1.0
1998-08-18,70.5,71.38,69.75,70.63,2282000,12.0105160642939,12.1604345626851,11.8827446168015,12.0326631151926,13395011.4332126,0.0,1.0
1998-08-19,70.06,70.69,69.5,70.44,1859400,11.9355568150983,12.042884830992,11.840154134304,12.0002943484945,10914410.2799805,0.0,1.0
1998-08-20,69.44,70.31,69.38,69.75,1495400,11.8299324185046,11.9781472975958,11.8197107027052,11.8827446168015,8777782.68940663,0.0,1.0
1998-08-21,67.06,68.69,65.75,68.5,3205700,11.4244710251284,11.7021609710121,11.2012968968415,11.669792204314,18816997.4370944,0.0,1.0
1998-08-24,69.38,70.0,67.5,67.5,2270200,11.8197107027052,11.9253350992989,11.499430274324,11.499430274324,13325747.1321994,0.0,1.0
1998-08-25,70.63,72.44,69.63,69.63,4055900,12.0326631151926,12.3410182084745,11.8623011852027,11.8623011852027,23807549.0236489,0.0,1.0
1998-08-26,70.0,71.19,69.38,69.63,1421900,11.9253350992989,12.128065795987,11.8197107027052,11.8623011852027,8346348.2720793,0.0,1.0
1998-08-27,67.75,69.5,66.0,69.0,3148300,11.5420207568215,11.840154134304,11.243887379339,11.754973169309,18480067.7016577,0.0,1.0
1998-08-28,65.13,67.88,64.0,67.38,2963700,11.0956725002477,11.5641678077202,10.903163519359,11.4789868427252,17396492.2807239,0.0,1.0
1998-08-31,60.88,66.5,60.0,65.13,3000700,10.3716342977903,11.329068344334,10.2217157993991,11.0956725002477,17613676.9533921,0.0,1.0
1998-09-01,61.25,62.5,58.0,61.13,4919900,10.4346682118866,10.6476206243741,9.88099193941913,10.4142247802878,28879104.6232525,0.0,1.0
1998-09-02,63.5,66.25,61.75,61.88,3835600,10.817982554364,11.2864778618365,10.5198491768816,10.5419962277803,22514419.7428704,0.0,1.0
1998-09-03,64.0,65.13,61.5,61.88,2328900,10.903163519359,11.0956725002477,10.4772586943841,10.5419962277803,13670307.6804596,0.0,1.0
1998-09-04,63.81,65.19,62.81,64.5,1809200,10.8707947526609,11.1058942160471,10.700432822671,10.988344484354,10619743.5078739,0.0,1.0
1998-09-08,69.75,69.75,66.19,68.5,3270100,11.8827446168015,11.8827446168015,11.2762561460371,11.669792204314,19195016.1646574,0.0,1.0
1998-09-09,68.44,69.75,68.38,68.88,2469400,11.6595704885146,11.8827446168015,11.6493487727152,11.7345297377102,14495022.4509969,0.0,1.0
1998-09-10,71.0,71.13,66.56,66.75,4065900,12.0956970292889,12.1178440801876,11.3392900601334,11.3716588268315,23866247.5838295,0.0,1.0
1998-09-11,72.5,73.44,67.5,69.19,5525100,12.3512399242739,12.5113801384645,11.499430274324,11.7873419360071,32431541.4853824,0.0,1.0
1998-09-14,71.94,74.25,71.13,73.13,2532700,12.2558372434795,12.6493733017564,12.1178440801876,12.4585679401676,14866584.3369401,0.0,1.0
1998-09-15,71.63,73.63,70.69,70.75,2745300,12.2030250451826,12.5437489051626,12.042884830992,12.0531065467914,16114515.7263797,0.0,1.0
1998-09-16,71.13,72.75,69.94,72.5,2734100,12.1178440801876,12.3938304067714,11.9151133834995,12.3512399242739,16048773.3389774,0.0,1.0
1998-09-17,71.63,72.94,69.38,69.5,2531300,12.2030250451826,12.4261991734695,11.8197107027052,11.840154134304,14858366.5385149,0.0,1.0
1998-09-18,73.25,73.31,71.63,72.38,2690200,12.4790113717664,12.4892330875658,12.2030250451826,12.3307964926751,15791086.6597845,0.0,1.0
1998-09-21,75.25,75.25,71.25,71.5,5480300,12.8197352317464,12.8197352317464,12.1382875117864,12.1808779942839,32168571.9357732,0.0,1.0
1998-09-22,74.5,76.25,74.38,75.88,4843700,12.6919637842539,12.9900971617364,12.6715203526551,12.9270632476401,28431821.5946763,0.0,1.0
1998-09-23,78.0,78.13,74.75,74.88,3677300,13.2882305392188,13.3103775901175,12.7345542667514,12.7567013176501,21585221.5352114,0.0,1.0
1998-09-24,75.5,77.0,75.0,77.0,2222400,12.8623257142439,13.1178686092288,12.7771447492489,13.1178686092288,13045168.0145361,0.0,1.0
1998-09-25,76.5,77.5,74.75,74.88,3263300,13.0326876442338,13.2030495742238,12.7345542667514,12.7567013176501,19155101.1437347,0.0,1.0
1998-09-28,79.63,79.75,76.88,77.0,3328000,13.5659204851025,13.5863639167013,13.09742517763,13.1178686092288,19534880.8281031,0.0,1.0
1998-09-29,77.31,78.88,77.13,78.75,2727500,13.1706808075257,13.43814903761,13.1400156601275,13.4160019867113,16010032.2892582,0.0,1.0
1998-09-30,75.56,77.88,75.5,76.88,2704200,12.8725474300433,13.26778710762,12.8623257142439,13.09742517763,15873264.6440373,0.0,1.0
1998-10-01,73.88,74.63,72.25,74.5,2988600,12.5863393876601,12.7141108351526,12.3086494417764,12.6919637842539,17542651.6955736,0.0,1.0
1998-10-02,75.13,75.25,72.56,73.88,2828200,12.7992918001476,12.8197352317464,12.3614616400733,12.5863393876601,16601126.7902768,0.0,1.0
1998-10-05,72.25,75.38,72.25,74.88,2871200,12.3086494417764,12.8418822826451,12.3086494417764,12.7567013176501,16853530.5990534,0.0,1.0
1998-10-06,71.69,74.88,70.25,73.19,3043600,12.213246760982,12.7567013176501,11.9679255817964,12.468789655967,17865493.7765669,0.0,1.0
1998-10-07,69.38,72.13,69.31,71.56,2283800,11.8197107027052,12.2882060101776,11.8077853676059,12.1910997100833,13405577.174045,0.0,1.0
1998-10-08,69.06,69.63,66.13,67.13,3861400,11.7651948851084,11.8623011852027,11.2660344302377,11.4363963602277,22665862.0281361,0.0,1.0
1998-10-09,71.0,72.0,69.25,71.75,3426300,12.0956970292889,12.2660589592789,11.7975636518065,12.2234684767814,20111887.6746784,0.0,1.0
1998-10-12,72.19,73.56,71.5,72.5,2535500,12.298427725977,12.5318235700633,12.1808779942839,12.3512399242739,14883019.9337907,0.0,1.0
1998-10-13,71.25,72.81,71.13,72.06,1488400,12.1382875117864,12.4040521225708,12.1178440801876,12.2762806750783,8736693.69728027,0.0,1.0
1998-10-14,73.69,75.13,70.25,70.5,2499500,12.553970620962,12.7992918001476,11.9679255817964,12.0105160642939,14671705.1171405,0.0,1.0
1998-10-15,76.75,76.75,73.63,73.63,2571600,13.0752781267313,13.0752781267313,12.5437489051626,12.5437489051626,15094921.7360427,0.0,1.0
1998-10-16,75.19,78.0,75.13,77.38,2146800,12.809513515947,13.2882305392188,12.7992918001476,13.182606142625,12601406.8995708,0.0,1.0
1998-10-19,77.75,77.81,75.38,75.44,2774100,13.2456400567213,13.2558617725207,12.8418822826451,12.8521039984445,16283567.5796998,0.0,1.0
1998-10-20,74.06,78.13,74.0,78.0,2267200,12.6170045350583,13.3103775901175,12.6067828192589,13.2882305392188,13308137.5641452,0.0,1.0
1998-10-21,73.06,73.75,72.0,73.13,2615500,12.4466426050683,12.5641923367614,12.2660589592789,12.4585679401676,15352608.4152355,0.0,1.0
1998-10-22,74.56,74.75,73.13,73.19,1260800,12.7021855000533,12.7345542667514,12.4585679401676,12.468789655967,7400714.46756982,0.0,1.0
1998-10-23,76.5,76.75,74.5,74.5,1574500,13.0326876442338,13.0752781267313,12.6919637842539,12.6919637842539,9242088.30043523,0.0,1.0
1998-10-26,77.94,78.56,76.81,76.81,2218400,13.2780088234194,13.3836332200132,13.0854998425307,13.0854998425307,13021688.5904639,0.0,1.0
1998-10-27,77.63,79.13,77.5,78.63,3196900,13.2251966251225,13.4807395201075,13.2030495742238,13.3955585551125,18765342.7041355,0.0,1.0
1998-10-28,77.25,77.56,75.5,77.0,3401400,13.1604590917263,13.2132712900232,12.8623257142439,13.1178686092288,19965728.2598288,0.0,1.0
1998-10-29,79.38,79.38,77.25,77.63,2247600,13.523330002605,13.523330002605,13.1604590917263,13.2251966251225,13193088.3861913,0.0,1.0
1998-10-30,78.56,80.0,77.63,79.31,2412900,13.3836332200132,13.6289543991988,13.2251966251225,13.5114046675057,14163375.5859766,0.0,1.0
1998-11-02,79.56,79.81,78.25,78.63,1771800,13.5539951500032,13.5965856325007,13.3308210217163,13.3955585551125,10400210.8927984,0.0,1.0
1998-11-03,80.5,82.0,79.25,79.56,4269000,13.7141353641938,13.9696782591788,13.5011829517063,13.5539951500032,25058415.3410974,0.0,1.0
1998-11-04,81.19,82.38,80.25,81.38,3195500,13.8316850958869,14.034415792575,13.6715448816963,13.864053862585,18757124.9057101,0.0,1.0
1998-11-05,81.75,83.44,79.88,80.94,3008200,13.9270877766813,14.2149994383643,13.6085109676,13.7890946133894,17657700.8735275,0.0,1.0
1998-11-06,82.56,83.38,81.13,81.5,1646100,14.0650809399732,14.2047777225649,13.8214633800875,13.8844972941838,9662369.99132825,0.0,1.0
1998-11-09,83.38,84.13,82.38,82.56,2315100,14.2047777225649,14.3325491700574,14.034415792575,14.0650809399732,13589303.6674103,0.0,1.0
1998-11-10,81.75,82.75,81.56,82.5,2456300,13.9270877766813,14.0974497066713,13.8947190099832,14.0548592241738,14418127.3371603,0.0,1.0
1998-11-11,79.63,82.88,79.25,82.5,1831000,13.5659204851025,14.11959675757,13.5011829517063,14.0548592241738,10747706.3690675,0.0,1.0
1998-11-12,80.25,81.44,79.31,79.31,2601100,13.6715448816963,13.8742755783844,13.5114046675057,13.5114046675057,15268082.4885754,0.0,1.0
1998-11-13,80.38,81.25,79.13,80.06,1871000,13.693691932595,13.8419068116863,13.4807395201075,13.6391761149982,10982500.6097899,0.0,1.0
1998-11-16,78.88,82.0,78.0,81.13,2751600,13.43814903761,13.9696782591788,13.2882305392188,13.8214633800875,16151495.8192934,0.0,1.0
1998-11-17,77.25,79.19,77.19,79.19,3459600,13.1604590917263,13.4909612359069,13.1502373759269,13.4909612359069,20307353.8800798,0.0,1.0
1998-11-18,79.25,79.38,75.25,77.75,3156200,13.5011829517063,13.523330002605,12.8197352317464,13.2456400567213,18526439.5642004,0.0,1.0
1998-11-19,77.06,79.88,76.88,79.25,3340400,13.1280903250282,13.6085109676,13.09742517763,13.5011829517063,19607667.0427271,0.0,1.0
1998-11-20,77.25,78.44,76.75,78.19,3348400,13.1604590917263,13.3631897884144,13.0752781267313,13.3205993059169,19654625.8908716,0.0,1.0
1998-11-23,79.0,79.0,76.81,78.0,2960100,13.4585924692088,13.4585924692088,13.0854998425307,13.2882305392188,17375360.7990589,0.0,1.0
1998-11-24,75.88,77.63,74.63,77.06,5614800,12.9270632476401,13.2251966251225,12.7141108351526,13.1280903250282,32958067.5702022,0.0,1.0
1998-11-25,76.31,76.88,75.38,76.5,1452400,13.0003188775358,13.09742517763,12.8418822826451,13.0326876442338,8525378.88063006,0.0,1.0
1998-11-27,76.5,76.63,75.25,76.63,555700,13.0326876442338,13.0548346951325,12.8197352317464,13.0548346951325,3261878.98923586,0.0,1.0
1998-11-30,75.25,77.63,75.13,76.5,2371200,12.8197352317464,13.2251966251225,12.7992918001476,13.0326876442338,13918602.5900234,0.0,1.0
1998-12-01,76.63,76.63,74.38,74.63,1809200,13.0548346951325,13.0548346951325,12.6715203526551,12.7141108351526,10619743.5078739,0.0,1.0
1998-12-02,79.13,79.81,76.38,76.63,2980500,13.4807395201075,13.5965856325007,13.012244212635,13.0548346951325,17495105.8618273,0.0,1.0
1998-12-03,75.5,80.0,75.5,78.75,2851600,12.8623257142439,13.6289543991988,12.8623257142439,13.4160019867113,16738481.4210994,0.0,1.0
1998-12-04,78.75,78.81,76.63,76.75,2382700,13.4160019867113,13.4262237025107,13.0548346951325,13.0752781267313,13986105.9342312,0.0,1.0
1998-12-07,80.31,80.44,78.5,79.0,3228600,13.6817665974957,13.7039136483944,13.3734115042138,13.4585924692088,18951417.1399079,0.0,1.0
1998-12-08,81.5,81.63,79.63,80.13,3418800,13.8844972941838,13.9066443450825,13.5659204851025,13.6511014500975,20067863.7545429,0.0,1.0
1998-12-09,83.06,83.94,81.88,81.88,3690500,14.1502619049682,14.3001804033593,13.94923482758,13.94923482758,21662703.6346497,0.0,1.0
1998-12-10,83.13,83.38,82.38,82.81,2255300,14.1621872400674,14.2047777225649,14.034415792575,14.1076714224707,13238286.2775304,0.0,1.0
1998-12-11,83.06,83.13,80.63,82.5,2748800,14.1502619049682,14.1621872400674,13.7362824150925,14.0548592241738,16135060.2224428,0.0,1.0
1998-12-14,81.25,82.88,80.25,82.25,1962400,13.8419068116863,14.11959675757,13.6715448816963,14.0122687416763,11519005.4498406,0.0,1.0
1998-12-15,83.94,84.38,81.38,81.5,2610400,14.3001804033593,14.3751396525549,13.864053862585,13.8844972941838,15322672.1495434,0.0,1.0
1998-12-16,85.75,87.25,84.88,85.13,3813600,14.6085354966412,14.8640783916262,14.4603206175499,14.5029111000474,22385282.910473,0.0,1.0
1998-12-17,86.06,87.13,85.38,86.69,1767900,14.6613476949381,14.8436349600274,14.5455015825449,14.7686757108318,10377318.454328,0.0,1.0
1998-12-18,88.13,88.25,85.19,85.75,2216100,15.0139968900174,15.0344403216162,14.5131328158468,14.6085354966412,13008187.9216224,0.0,1.0
1998-12-21,100.3,109.0,98.5,108.0,77254300,17.0873015779955,18.5694503689084,16.7806501040135,18.3990884389184,453471617.775999,0.0,1.0
1998-12-22,103.0,103.6,99.75,100.5,4396500,17.5472787889685,17.6494959469624,16.993602516501,17.1213739639935,25806821.9833999,0.0,1.0
1998-12-23,102.3,104.1,100.3,104.0,2358600,17.4280254379755,17.7346769119574,17.0873015779955,17.7176407189584,13844642.4041959,0.0,1.0
1998-12-24,101.0,102.8,101.0,102.0,363600,17.2065549289885,17.5132064029705,17.2065549289885,17.3769168589785,2134279.64816655,0.0,1.0
1998-12-28,104.6,104.6,100.8,101.5,1969700,17.8198578769524,17.8198578769524,17.1724825429905,17.2917358939835,11561855.3987725,0.0,1.0
1998-12-29,104.9,104.9,101.8,104.6,1458200,17.8709664559494,17.8709664559494,17.3428444729805,17.8198578769524,8559424.04553485,0.0,1.0
1998-12-30,103.4,105.3,102.3,104.8,1604300,17.6154235609644,17.9391112279454,17.4280254379755,17.8539302629504,9417010.00977341,0.0,1.0
1998-12-31,104.5,105.0,102.0,102.9,1205700,17.8028216839534,17.8880026489484,17.3769168589785,17.5302425959695,7077285.40097474,0.0,1.0
1999-01-04,107.4,107.8,103.6,104.6,3540900,18.2968712809244,18.3650160529204,17.6494959469624,17.8198578769524,20784573.174348,0.0,1.0
1999-01-05,107.0,107.6,105.1,106.8,1837900,18.2287265089284,18.3309436669224,17.9050388419474,18.1946541229304,10788208.3755921,0.0,1.0
1999-01-06,106.3,107.9,105.1,107.7,3204400,18.1094731579354,18.3820522459194,17.9050388419474,18.3479798599214,18809366.6242709,0.0,1.0
1999-01-07,109.9,110.4,105.4,105.5,4068500,18.7227761058993,18.8079570708943,17.9561474209444,17.9731836139434,23881509.2094765,0.0,1.0
1999-01-08,110.8,112.4,109.6,111.0,2787000,18.8761018428903,19.1486809308743,18.6716675269024,18.9101742288883,16359288.7223328,0.0,1.0
1999-01-11,108.6,110.8,108.4,110.4,2172500,18.5013055969124,18.8761018428903,18.4672332109144,18.8079570708943,12752262.1992349,0.0,1.0
1999-01-12,107.0,109.6,106.8,108.5,2081800,18.2287265089284,18.6716675269024,18.1946541229304,18.4842694039134,12219866.2583969,0.0,1.0
1999-01-13,109.0,109.3,102.8,103.0,2321000,18.5694503689084,18.6205589479054,17.5132064029705,17.5472787889685,13623935.8179168,0.0,1.0
1999-01-14,105.0,109.6,104.9,109.3,1337300,17.8880026489484,18.6716675269024,17.8709664559494,18.6205589479054,7849758.45295141,0.0,1.0
1999-01-15,108.9,109.4,105.3,106.3,2131800,18.5524141759094,18.6375951409044,17.9391112279454,18.1094731579354,12513359.0592999,0.0,1.0
1999-01-19,111.3,112.5,109.3,109.5,2137500,18.9612828078853,19.1657171238733,18.6205589479054,18.6546313339034,12546817.2386029,0.0,1.0
1999-01-20,113.8,115.4,110.5,112.0,1751200,19.3871876328603,19.6597667208443,18.8249932638933,19.0805361588783,10279291.8588264,0.0,1.0
1999-01-21,110.0,114.5,110.0,113.1,1957500,18.7398122988983,19.5064409838533,18.7398122988983,19.2679342818673,11490243.1553521,0.0,1.0
1999-01-22,114.6,114.6,109.0,109.4,1505100,19.5234771768523,19.5234771768523,18.5694503689084,18.6375951409044,8834720.29278183,0.0,1.0
1999-01-25,114.2,115.0,110.8,114.6,2038100,19.4553324048563,19.5916219488483,18.8761018428903,19.5234771768523,11963353.5504077,0.0,1.0
1999-01-26,112.8,114.0,110.9,113.9,2385400,19.2168257028703,19.4212600188583,18.8931380358893,19.4042238258593,14001954.5454799,0.0,1.0
1999-01-27,115.9,118.4,112.8,113.6,3194900,19.7449476858393,20.1708525108142,19.2168257028703,19.3531152468623,18753602.9920993,0.0,1.0
1999-01-28,119.6,120.1,116.4,117.5,2713900,20.3752868268022,20.4604677917972,19.8301286508343,20.0175267738232,15930202.2474126,0.0,1.0
1999-01-29,127.8,129.8,124.1,125.5,6281300,21.7722546527201,22.1129785127,21.1419155117571,21.3804222137431,36870326.6062391,0.0,1.0
1999-02-01,125.1,130.0,125.0,129.9,2400900,21.3122774417471,22.147050898698,21.2952412487481,22.130014705699,14092937.3137598,0.0,1.0
1999-02-02,127.0,129.3,123.1,125.0,3618400,21.6359651087281,22.0277975477051,20.9715535817671,21.2952412487481,21239487.0157477,0.0,1.0
1999-02-03,127.7,128.4,124.8,126.4,1739700,21.7552184597211,21.8744718107141,21.2611688627501,21.5337479507341,10211788.5146187,0.0,1.0
1999-02-04,125.9,127.9,123.9,127.8,1935900,21.4485669857391,21.7892908457191,21.1078431257591,21.7722546527201,11363454.265362,0.0,1.0
1999-02-05,119.6,125.9,118.6,125.9,3009400,20.3752868268022,21.4485669857391,20.2049248968122,21.4485669857391,17664744.7007492,0.0,1.0
1999-02-08,121.3,123.3,120.0,120.8,1693300,20.6649021077852,21.0056259677651,20.4434315987982,20.5797211427902,9939427.19538069,0.0,1.0
1999-02-09,115.7,121.5,115.5,119.6,2168000,19.7108752998413,20.6989744937832,19.6768029138433,20.3752868268022,12725847.8471537,0.0,1.0
1999-02-10,116.8,118.5,114.9,115.3,2205900,19.8982734228302,20.1878887038132,19.5745857558493,19.6427305278453,12948315.3902382,0.0,1.0
1999-02-11,124.8,124.8,118.0,118.0,2433000,21.2611688627501,21.2611688627501,20.1027077388182,20.1027077388182,14281359.6919396,0.0,1.0
1999-02-12,120.3,124.4,119.5,124.4,1639400,20.4945401777952,21.1930240907541,20.3582506338032,21.1930240907541,9623041.95600727,0.0,1.0
1999-02-16,122.3,122.5,120.5,122.3,1409000,20.8352640377752,20.8693364237732,20.5286125637932,20.8352640377752,8270627.12944628,0.0,1.0
1999-02-17,122.5,125.5,120.6,120.9,1849400,20.8693364237732,21.3804222137431,20.5456487567922,20.5967573357892,10855711.7197998,0.0,1.0
1999-02-18,123.5,125.9,123.2,123.6,1577700,21.0396983537631,21.4485669857391,20.9885897747661,21.0567345467621,9260871.83969301,0.0,1.0
1999-02-19,124.1,124.9,122.5,124.9,1490100,21.1419155117571,21.2782050557491,20.8693364237732,21.2782050557491,8746672.45251096,0.0,1.0
1999-02-22,126.6,128.6,124.0,124.5,2150900,21.5678203367321,21.9085441967121,21.1248793187581,21.2100602837531,12625473.3092449,0.0,1.0
1999-02-23,128.9,131.6,126.0,127.4,2625400,21.9596527757091,22.419629986682,21.4656031787381,21.7041098807241,15410719.9898142,0.0,1.0
1999-02-24,127.0,134.3,126.5,130.3,3349400,21.6359651087281,22.879607197655,21.5507841437331,22.198159477695,19660495.7468896,0.0,1.0
1999-02-25,126.8,129.3,124.1,127.4,3217700,21.6018927227301,22.0277975477051,21.1419155117571,21.7041098807241,18887435.7093111,0.0,1.0
1999-02-26,124.9,129.5,124.5,127.1,2450500,21.2782050557491,22.0618699337031,21.2100602837531,21.6530013017271,14384082.1722556,0.0,1.0
1999-03-01,64.25,65.0,61.31,62.75,1624550,21.8915080037131,22.147050898698,20.889779855372,21.3804222137431,4767937.29706954,0.0,2.0
1999-03-02,64.0,65.38,63.0,64.81,3546900,21.8063270387181,22.2765259654904,21.4656031787381,22.0823133653019,10409896.1552282,0.0,1.0
1999-03-03,62.56,63.88,62.0,63.81,3328700,21.3156846803469,21.7654401755205,21.1248793187581,21.7415895053219,9769494.86365788,0.0,1.0
1999-03-04,64.69,64.75,62.63,63.13,4527200,22.0414265021043,22.0618699337031,21.3395353505455,21.5098972805355,13287006.0824802,0.0,1.0
1999-03-05,66.13,66.38,65.25,65.63,6176200,22.5320688604754,22.6172498254704,22.232231863693,22.3617069304854,18126702.3693706,0.0,1.0
1999-03-08,68.25,68.25,66.13,66.69,4556700,23.2544034436329,23.2544034436329,22.5320688604754,22.7228742220642,13373586.4587466,0.0,1.0
1999-03-09,67.44,68.94,66.88,68.06,3078000,22.9784171170492,23.4895029070191,22.7876117554604,23.1896659102368,9033708.41179406,0.0,1.0
1999-03-10,70.5,70.5,67.13,67.81,3181700,24.0210321285879,24.0210321285879,22.8727927204554,23.1044849452418,9338060.44633047,0.0,1.0
1999-03-11,74.63,75.5,73.31,75.0,9553800,25.4282216703052,25.7246514284877,24.9784661751316,25.5542894984977,28039715.2126699,0.0,1.0
1999-03-12,75.0,76.25,74.81,75.38,6387800,25.5542894984977,25.9801943234727,25.4895519651016,25.6837645652901,18747733.1360813,0.0,1.0
1999-03-15,76.63,76.63,73.5,75.44,3165100,26.1096693902651,26.1096693902651,25.0432037085278,25.7042079968889,9289340.64138057,0.0,1.0
1999-03-16,74.5,77.13,74.38,77.0,3210400,25.3839275685078,26.2800313202551,25.3430407053102,26.2357372184577,9422292.88018962,0.0,1.0
1999-03-17,74.63,75.88,73.88,74.63,2790200,25.4282216703052,25.8541264952801,25.1726787753202,25.4282216703052,8189036.13079525,0.0,1.0
1999-03-18,78.0,78.0,73.88,74.0,4971100,26.5764610784377,26.5764610784377,25.1726787753202,25.2135656385178,14589820.6256886,0.0,1.0
1999-03-19,77.56,79.38,77.25,78.63,5246900,26.4265425800465,27.04666000521,26.3209181834527,26.791117110225,15399273.770579,0.0,1.0
1999-03-22,79.06,79.38,77.38,77.75,2651700,26.9376283700164,27.04666000521,26.3652122852501,26.4912801134427,7782548.60154463,0.0,1.0
1999-03-23,75.81,78.75,74.88,78.44,4008800,25.8302758250815,26.8320039734226,25.5134026353001,26.7263795768288,11765539.4025991,0.0,1.0
1999-03-24,73.75,75.44,71.06,75.44,5265500,25.1283846735228,25.7042079968889,24.2118374901767,25.7042079968889,15453863.431547,0.0,1.0
1999-03-25,75.25,75.56,73.0,75.5,5260800,25.6394704634927,25.7450948600865,24.8728417785378,25.7246514284877,15440069.2699046,0.0,1.0
1999-03-26,74.63,75.63,73.88,74.63,3037800,25.4282216703052,25.7689455302851,25.1726787753202,25.4282216703052,8915724.30583105,0.0,1.0
1999-03-29,77.25,77.38,74.63,75.38,3573200,26.3209181834527,26.3652122852501,25.4282216703052,25.6837645652901,10487084.7618657,0.0,1.0
1999-03-30,78.56,79.63,77.38,77.38,4256500,26.7672664400264,27.131840970205,26.3652122852501,26.3652122852501,12492521.0704358,0.0,1.0
1999-03-31,74.88,79.69,74.75,79.69,3819200,25.5134026353001,27.1522844018038,25.4691085335028,27.1522844018038,11209077.0520871,0.0,1.0
1999-04-01,76.88,77.38,74.5,75.38,3057400,26.1948503552601,26.3652122852501,25.3839275685078,25.6837645652901,8973248.89480805,0.0,1.0
1999-04-05,79.25,79.5,77.38,78.88,2976000,27.0023659034126,27.0875468684076,26.3652122852501,26.87629807522,8734345.75487303,0.0,1.0
1999-04-06,80.0,81.38,79.38,79.38,5180600,27.2579087983976,27.72810772517,27.04666000521,27.04666000521,15204688.0435804,0.0,1.0
1999-04-07,77.06,81.0,77.0,81.0,3330100,26.2561806500565,27.5986326583776,26.2357372184577,27.5986326583776,9773603.76287051,0.0,1.0
1999-04-08,79.13,80.38,76.88,77.75,3826500,26.961479040215,27.38738386519,26.1948503552601,26.4912801134427,11230502.026553,0.0,1.0
1999-04-09,78.06,79.06,77.25,79.06,2742600,26.5969045100365,26.9376283700164,26.3209181834527,26.9376283700164,8049333.55756543,0.0,1.0
1999-04-12,78.06,79.0,76.94,77.38,2674700,26.5969045100365,26.9171849384176,26.2152937868589,26.3652122852501,7850051.9457523,0.0,1.0
1999-04-13,75.88,78.0,75.5,77.81,5742700,25.8541264952801,26.5764610784377,25.7246514284877,26.5117235450415,16854411.0774561,0.0,1.0
1999-04-14,72.06,76.38,71.25,76.0,7376600,24.5525613501566,26.0244884252701,24.2765750235729,25.8950133584777,21649789.9514101,0.0,1.0
1999-04-15,68.88,72.88,67.0,72.69,8805900,23.4690594754203,24.8319549153402,22.828498618658,24.767217381944,25844682.5547165,0.0,1.0
1999-04-16,66.81,70.13,66.13,69.38,5991900,22.7637610852618,23.8949643003953,22.5320688604754,23.6394214054103,17585795.1373063,0.0,1.0
1999-04-19,60.94,69.13,60.0,69.0,11835400,20.7637120271794,23.5542404404153,20.4434315987982,23.5099463386179,34736046.9580726,0.0,1.0
1999-04-20,69.0,69.0,61.5,61.5,9300800,23.5099463386179,23.5099463386179,20.9545173887681,20.9545173887681,27297178.4263854,0.0,1.0
1999-04-21,64.0,64.5,60.31,62.75,14424100,21.8063270387181,21.9766889687081,20.549055995392,21.3804222137431,42333695.0950483,0.0,1.0
1999-04-22,62.81,65.38,61.94,65.25,5453200,21.4008656453419,22.2765259654904,21.1044358871593,22.232231863693,16004749.4188419,0.0,1.0
1999-04-23,65.13,66.0,62.13,63.38,6455200,22.1913450004954,22.487774758678,21.1691734205555,21.5950782455305,18945547.2838899,0.0,1.0
1999-04-26,68.25,68.81,65.75,66.0,4307000,23.2544034436329,23.4452088052217,22.402593793683,22.487774758678,12640734.9348919,0.0,1.0
1999-04-27,69.75,71.63,69.31,69.31,6146000,23.7654892336029,24.4060500903652,23.6155707352117,23.6155707352117,18038067.5434978,0.0,1.0
1999-04-28,65.94,69.94,65.81,69.88,3709500,22.4673313270792,23.8302267669991,22.4230372252818,23.8097833354003,10887115.4494965,0.0,1.0
1999-04-29,64.44,67.38,62.69,66.0,4393400,21.9562455371093,22.9579736854504,21.3599787821443,22.487774758678,12894312.714872,0.0,1.0
1999-04-30,61.44,65.25,59.88,65.13,6782800,20.9340739571694,22.232231863693,20.4025447356006,22.1913450004954,19907029.699648,0.0,1.0
1999-05-03,60.94,62.5,59.75,62.38,4852700,20.7637120271794,21.2952412487481,20.3582506338032,21.2543543855505,14242325.1494194,0.0,1.0
1999-05-04,60.5,62.88,60.25,61.06,5078200,20.6137935287882,21.4247163155405,20.5286125637932,20.804598890377,14904151.4154557,0.0,1.0
1999-05-05,62.44,62.5,60.13,60.75,4683400,21.2747978171493,21.2952412487481,20.4877257005956,20.6989744937832,13745441.8374907,0.0,1.0
1999-05-06,61.38,63.75,60.63,62.44,4385500,20.9136305255706,21.7211460737231,20.6580876305856,21.2747978171493,12871126.7836007,0.0,1.0
1999-05-07,63.63,64.5,61.5,61.56,3505900,21.6802592105255,21.9766889687081,20.9545173887681,20.9749608203669,10289564.106858,0.0,1.0
1999-05-10,63.81,64.38,62.38,63.63,3228300,21.7415895053219,21.9358021055105,21.2543543855505,21.6802592105255,9474828.09155126,0.0,1.0
1999-05-11,64.06,64.88,62.88,64.5,3018900,21.8267704703169,22.1061640355004,21.4247163155405,21.9766889687081,8860254.16646039,0.0,1.0
1999-05-12,62.56,64.25,62.0,64.19,3668500,21.3156846803469,21.8915080037131,21.1248793187581,21.8710645721143,10766783.4011262,0.0,1.0
1999-05-13,63.94,65.75,62.63,63.56,4268800,21.7858836071193,22.402593793683,21.3395353505455,21.6564085403269,12528620.6849469,0.0,1.0
1999-05-14,61.0,62.88,60.75,62.88,4112700,20.7841554587782,21.4247163155405,20.6989744937832,21.4247163155405,12070478.4227373,0.0,1.0
1999-05-17,59.06,60.5,57.0,60.31,5514200,20.123151170417,20.6137935287882,19.4212600188583,20.549055995392,16183780.0273928,0.0,1.0
1999-05-18,59.63,61.06,58.5,59.56,4186700,20.3173637706056,20.804598890377,19.9323458088282,20.293513100407,12287663.0954055,0.0,1.0
1999-05-19,60.69,61.94,59.63,60.38,2576100,20.6785310621844,21.1044358871593,20.3173637706056,20.5729066655906,7560668.04406195,0.0,1.0
1999-05-20,63.44,64.13,60.69,61.0,6496800,21.6155216771293,21.8506211405155,20.6785310621844,20.7841554587782,19067640.2890655,0.0,1.0
1999-05-21,61.25,63.56,61.19,63.5,3634700,20.8693364237732,21.6564085403269,20.8488929921744,21.6359651087281,10667582.834421,0.0,1.0
1999-05-24,60.19,62.88,60.0,61.5,4983800,20.5081691321944,21.4247163155405,20.4434315987982,20.9545173887681,14627094.2114033,0.0,1.0
1999-05-25,60.38,62.94,59.81,60.31,5298900,20.5729066655906,21.4451597471393,20.378694065402,20.549055995392,15551890.0270486,0.0,1.0
1999-05-26,61.38,62.13,59.0,61.88,4427100,20.9136305255706,21.1691734205555,20.1027077388182,21.0839924555605,12993219.7887763,0.0,1.0
1999-05-27,62.81,64.19,59.75,60.81,4187000,21.4008656453419,21.8710645721143,20.3582506338032,20.719417925382,12288543.5738083,0.0,1.0
1999-05-28,63.25,63.63,62.13,63.38,3370400,21.5507841437331,21.6802592105255,21.1691734205555,21.5950782455305,9891881.36163442,0.0,1.0
1999-06-01,61.94,64.5,61.88,63.44,2789600,21.1044358871593,21.9766889687081,21.0839924555605,21.6155216771293,8187275.17398986,0.0,1.0
1999-06-02,61.75,62.5,60.63,61.75,2904700,21.0396983537631,21.2952412487481,20.6580876305856,21.0396983537631,8525085.38782921,0.0,1.0
1999-06-03,60.5,62.0,60.13,62.0,4925500,20.6137935287882,21.1248793187581,20.4877257005956,21.1248793187581,14455987.9084768,0.0,1.0
1999-06-04,60.5,61.0,59.06,60.88,6454300,20.6137935287882,20.7841554587782,20.123151170417,20.7432685955806,18942905.8486818,0.0,1.0
1999-06-07,60.69,62.0,60.25,60.88,5585100,20.6785310621844,21.1248793187581,20.5286125637932,20.7432685955806,16391866.4232329,0.0,1.0
1999-06-08,59.25,60.75,59.06,60.75,3998000,20.1878887038132,20.6989744937832,20.123151170417,20.6989744937832,11733842.1801016,0.0,1.0
1999-06-09,57.75,59.94,56.75,59.63,9473200,19.6768029138433,20.4229881671994,19.3360790538633,20.3173637706056,27803160.0151421,0.0,1.0
1999-06-10,53.69,57.13,52.75,57.06,15976500,18.2934640423246,19.4655541206557,17.9731836139434,19.4417034504571,46889877.3362664,0.0,1.0
1999-06-11,52.38,54.75,52.13,54.25,4918300,17.8471157857508,18.6546313339034,17.7619348207558,18.4842694039134,14434856.4268118,0.0,1.0
1999-06-14,53.81,54.5,52.5,53.13,7070100,18.3343509055222,18.5694503689084,17.8880026489484,18.1026586807358,20750234.5166424,0.0,1.0
1999-06-15,55.31,55.88,53.88,53.94,4933600,18.8454366954921,19.0396492956807,18.3582015757208,18.3786450073196,14479760.82535,0.0,1.0
1999-06-16,55.63,56.75,54.5,56.69,5054100,18.9544683306857,19.3360790538633,18.5694503689084,19.3156356222645,14833419.6504381,0.0,1.0
1999-06-17,55.44,55.75,54.38,55.63,4033300,18.8897307972895,18.9953551938833,18.5285635057108,18.9544683306857,11837445.1388204,0.0,1.0
1999-06-18,53.06,55.38,52.5,54.0,6732900,18.0788080105372,18.8692873656907,17.8880026489484,18.3990884389184,19760576.7919975,0.0,1.0
1999-06-21,52.88,53.56,52.75,53.13,4194000,18.0174777157408,18.2491699405272,17.9731836139434,18.1026586807358,12309088.0698715,0.0,1.0
1999-06-22,53.0,54.44,52.81,53.0,4928900,18.0583645789384,18.5490069373096,17.9936270455422,18.0583645789384,14465966.6637075,0.0,1.0
1999-06-23,53.25,54.0,52.63,53.38,7357900,18.1435455439334,18.3990884389184,17.9322967507458,18.1878396457308,21594906.7976412,0.0,1.0
1999-06-24,55.69,56.25,53.25,53.38,5170600,18.9749117622845,19.1657171238733,18.1435455439334,18.1878396457308,15175338.7634901,0.0,1.0
1999-06-25,55.94,57.31,55.45,56.19,4240000,19.0600927272795,19.5268844154521,18.8931380358893,19.1452736922745,12444094.7582868,0.0,1.0
1999-06-28,58.19,58.25,55.81,56.75,4772300,19.8267214122344,19.8471648438332,19.0157986254821,19.3360790538633,14006356.9374935,0.0,1.0
1999-06-29,59.94,59.94,57.94,58.13,6309000,20.4229881671994,20.4229881671994,19.7415404472395,19.8062779806357,18516460.8089697,0.0,1.0
1999-06-30,60.88,61.25,59.63,60.06,5323200,20.7432685955806,20.8693364237732,20.3173637706056,20.463875030397,15623208.777668,0.0,1.0
1999-07-01,60.88,61.38,59.75,60.75,3109300,20.7432685955806,20.9136305255706,20.3582506338032,20.6989744937832,9125571.6584767,0.0,1.0
1999-07-02,60.94,61.5,60.25,61.25,2629100,20.7637120271794,20.9545173887681,20.5286125637932,20.8693364237732,7716219.22854053,0.0,1.0
1999-07-06,59.0,61.38,59.0,61.0,4212900,20.1027077388182,20.9136305255706,20.1027077388182,20.7841554587782,12364558.2092421,0.0,1.0
1999-07-07,62.81,62.88,59.19,59.25,5161800,21.4008656453419,21.4247163155405,20.1674452722144,20.1878887038132,15149511.3970106,0.0,1.0
1999-07-08,65.63,66.75,63.13,63.63,9040000,22.3617069304854,22.743317653663,21.5098972805355,21.6802592105255,26531749.2016304,0.0,1.0
1999-07-09,69.31,69.75,66.25,66.88,8723600,23.6155707352117,23.7654892336029,22.572955723673,22.7876117554604,25603137.9795734,0.0,1.0
1999-07-12,66.31,70.0,65.5,69.63,8378300,22.5933991552718,23.8506701985979,22.317412828688,23.7246023704053,24589707.3380553,0.0,1.0
1999-07-13,72.31,73.88,70.75,73.5,14410300,24.6377423151516,25.1726787753202,24.1062130935829,25.0432037085278,42293193.0885238,0.0,1.0
1999-07-14,77.13,77.13,72.25,72.25,7526800,26.2800313202551,26.2800313202551,24.6172988835528,24.6172988835528,22090616.1383663,0.0,1.0
1999-07-15,78.88,78.94,75.69,77.13,7081100,26.87629807522,26.8967415068188,25.7893889618839,26.2800313202551,20782518.7247417,0.0,1.0
1999-07-16,77.63,79.13,77.19,79.13,4315500,26.4503932502451,26.961479040215,26.3004747518539,26.961479040215,12665681.8229686,0.0,1.0
1999-07-19,73.44,77.69,72.75,77.69,5637400,25.022760276929,26.4708366818439,24.7876608135428,26.4708366818439,16545363.1581052,0.0,1.0
1999-07-20,73.0,75.44,72.94,73.25,6327200,24.8728417785378,25.7042079968889,24.852398346939,24.9580227435328,18569876.4987341,0.0,1.0
1999-07-21,74.69,75.25,73.0,73.5,4617300,25.448665101904,25.6394704634927,24.8728417785378,25.0432037085278,13551443.0960938,0.0,1.0
1999-07-22,72.19,75.88,72.19,74.31,4466700,24.596855451954,25.8541264952801,24.596855451954,25.3191900351116,13109442.9379339,0.0,1.0
1999-07-23,75.38,75.38,72.5,72.56,3516200,25.6837645652901,25.6837645652901,24.7024798485478,24.7229232801466,10319793.865351,0.0,1.0
1999-07-26,73.0,76.19,72.63,74.75,4486400,24.8728417785378,25.9597508918739,24.7467739503452,25.4691085335028,13167261.0197118,0.0,1.0
1999-07-27,74.56,75.0,72.25,73.69,3711900,25.4043710001066,25.5542894984977,24.6172988835528,25.107941241924,10894159.2767181,0.0,1.0
1999-07-28,75.06,75.88,73.63,74.5,3478700,25.5747329300965,25.8541264952801,25.0874978103252,25.3839275685078,10209734.0650124,0.0,1.0
1999-07-29,73.63,74.63,72.69,73.94,3846600,25.0874978103252,25.4282216703052,24.767217381944,25.193122206919,11289494.0795345,0.0,1.0
1999-07-30,76.88,77.06,74.63,74.63,4229600,26.1948503552601,26.2561806500565,25.4282216703052,25.4282216703052,12413571.5069929,0.0,1.0
1999-08-02,78.75,80.0,76.63,76.63,7093200,26.8320039734226,27.2579087983976,26.1096693902651,26.1096693902651,20818031.353651,0.0,1.0
1999-08-03,76.63,79.19,75.19,78.94,5808200,26.1096693902651,26.9819224718138,25.6190270318939,26.8967415068188,17046648.8620475,0.0,1.0
1999-08-04,77.06,78.69,76.63,77.0,4858200,26.2561806500565,26.8115605418238,26.1096693902651,26.2357372184577,14258467.2534691,0.0,1.0
1999-08-05,79.19,79.31,75.13,77.13,3622000,26.9819224718138,27.0228093350114,25.5985836002951,26.2800313202551,10630309.2487064,0.0,1.0
1999-08-06,76.44,80.25,75.63,78.5,4180100,26.0449318568689,27.3430897633926,25.7689455302851,26.7468230084276,12268292.5705459,0.0,1.0
1999-08-09,76.81,79.13,76.06,76.63,3346500,26.1709996850615,26.961479040215,25.9154567900765,26.1096693902651,9821736.5822186,0.0,1.0
1999-08-10,75.0,78.5,74.75,76.75,5151500,25.5542894984977,26.7468230084276,25.4691085335028,26.1505562534627,15119281.6385176,0.0,1.0
1999-08-11,77.25,77.31,75.38,75.81,3946200,26.3209181834527,26.3413616150515,25.6837645652901,25.8302758250815,11581812.9092338,0.0,1.0
1999-08-12,79.5,80.0,77.0,77.0,6121300,27.0875468684076,27.2579087983976,26.2357372184577,26.2357372184577,17965574.8216748,0.0,1.0
1999-08-13,83.81,83.81,80.88,80.88,6478500,28.5560667049213,28.5560667049213,27.55774579518,27.55774579518,19013931.1065003,0.0,1.0
1999-08-16,83.38,84.81,82.13,84.19,3562300,28.4095554451299,28.8967905649012,27.9836506201549,28.6855417717137,10455094.0465673,0.0,1.0
1999-08-17,81.63,84.31,80.75,84.19,4836300,27.8132886901649,28.7264286349113,27.5134516933826,28.6855417717137,14194192.3300714,0.0,1.0
1999-08-18,80.75,81.75,80.13,81.5,3868700,27.5134516933826,27.8541755533625,27.302202900195,27.7689945883675,11354355.988534,0.0,1.0
1999-08-19,78.38,80.25,77.75,80.25,4355400,26.70593614523,27.3430897633926,26.4912801134427,27.3430897633926,12782785.4505289,0.0,1.0
1999-08-20,80.0,80.31,78.81,79.06,4074300,27.2579087983976,27.3635331949914,26.8524474050214,26.9376283700164,11957777.1871906,0.0,1.0
1999-08-23,83.69,83.75,81.25,81.25,5979200,28.5151798417237,28.5356232733225,27.6838136233726,27.6838136233726,17548521.5515916,0.0,1.0
1999-08-24,81.63,83.25,80.31,83.13,4044400,27.8132886901649,28.3652613433325,27.3635331949914,28.3243744801349,11870022.8397206,0.0,1.0
1999-08-25,81.44,81.5,78.38,79.13,4278000,27.7485511567688,27.7689945883675,26.70593614523,26.961479040215,12555622.0226299,0.0,1.0
1999-08-26,80.13,81.94,79.75,81.63,3803300,27.302202900195,27.9189130867587,27.1727278334026,27.8132886901649,11162411.6967435,0.0,1.0
1999-08-27,80.63,81.13,79.44,80.31,2778300,27.472564830185,27.642926760175,27.0671034368088,27.3635331949914,8154110.4874878,0.0,1.0
1999-08-30,80.94,82.13,80.25,80.25,3316900,27.5781892267788,27.9836506201549,27.3430897633926,27.3430897633926,9734862.71315131,0.0,1.0
1999-08-31,83.19,84.94,79.13,81.5,5572600,28.3448179117337,28.9410846666986,26.961479040215,27.7689945883675,16355179.8231201,0.0,1.0
1999-09-01,84.5,84.69,82.56,83.13,4755500,28.7911661683075,28.8559037017037,28.1301618799463,28.3243744801349,13957050.1469417,0.0,1.0
1999-09-02,82.69,83.38,81.94,83.19,3739800,28.1744559817437,28.4095554451299,27.9189130867587,28.3448179117337,10976043.7681701,0.0,1.0
1999-09-03,86.38,86.5,84.0,84.0,5006200,29.4317270250698,29.4726138882674,28.6208042383175,28.6208042383175,14692836.5988056,0.0,1.0
1999-09-07,85.25,87.5,84.63,86.56,3381800,29.0467090632924,29.8133377482474,28.8354602701049,29.4930573198662,9925339.54093737,0.0,1.0
1999-09-08,84.56,85.31,83.88,84.56,2891700,28.8116095999063,29.0671524948912,28.5799173751199,28.8116095999063,8486931.32371179,0.0,1.0
1999-09-09,85.88,86.0,84.25,84.75,3681400,29.2613650950798,29.3022519582774,28.7059852033125,28.8763471333025,10804643.9724427,0.0,1.0
1999-09-10,87.56,88.19,85.63,87.13,3715900,29.8337811798462,30.0484372116335,29.1761841300848,29.6872699200548,10905898.9887542,0.0,1.0
1999-09-13,87.06,89.25,86.38,87.38,3444200,29.6634192498562,30.4096045032123,29.4317270250698,29.7724508850498,10108479.0487008,0.0,1.0
1999-09-14,86.0,87.25,84.63,87.06,4026300,29.3022519582774,29.7281567832524,28.8354602701049,29.6634192498562,11816900.6427571,0.0,1.0
1999-09-15,82.06,86.88,81.94,86.63,4628700,27.9597999499563,29.6020889550598,27.9189130867587,29.5169079900648,13584901.2753968,0.0,1.0
1999-09-16,82.13,83.25,79.25,82.56,3999000,27.9836506201549,28.3652613433325,27.0023659034126,28.1301618799463,11736777.1081106,0.0,1.0
1999-09-17,83.13,83.63,82.25,82.69,5403200,28.3243744801349,28.4947364101249,28.0245374833525,28.1744559817437,15858003.0183904,0.0,1.0
1999-09-20,85.63,86.19,83.25,83.25,3037800,29.1761841300848,29.3669894916736,28.3652613433325,28.3652613433325,8915724.30583108,0.0,1.0
1999-09-21,82.69,85.38,82.5,85.13,2980900,28.1744559817437,29.0910031650898,28.1097184483475,29.0058222000948,8748726.90211727,0.0,1.0
1999-09-22,83.88,84.25,81.31,83.25,3739300,28.5799173751199,28.7059852033125,27.7042570549714,28.3652613433325,10974576.3041655,0.0,1.0
1999-09-23,80.06,84.88,79.88,84.63,3216400,27.2783522299964,28.9206412350998,27.2170219352,28.8354602701049,9439902.44824381,0.0,1.0
1999-09-24,77.88,79.94,76.38,79.63,5898500,26.5355742152401,27.2374653667988,26.0244884252701,27.131840970205,17311672.8612629,0.0,1.0
1999-09-27,81.44,81.56,79.19,79.25,4693100,27.7485511567688,27.7894380199663,26.9819224718138,27.0023659034126,13773910.6391783,0.0,1.0
1999-09-28,83.5,85.25,81.94,83.44,5997900,28.4504423083275,29.0467090632924,27.9189130867587,28.4299988767287,17603404.7053605,0.0,1.0
1999-09-29,83.06,85.38,83.0,84.0,3886200,28.3005238099363,29.0910031650898,28.2800803783375,28.6208042383175,11405717.228692,0.0,1.0
1999-09-30,81.5,84.5,80.5,83.56,3781400,27.7689945883675,28.7911661683075,27.4282707283876,28.4708857399263,11098136.7733457,0.0,1.0
1999-10-01,86.69,86.75,80.88,81.44,3820900,29.5373514216636,29.5577948532624,27.55774579518,27.7485511567688,11214066.4297024,0.0,1.0
1999-10-04,86.06,88.09,85.0,87.0,3080300,29.3226953898762,30.0143648256356,28.9615280982974,29.6429758182574,9040458.74621484,0.0,1.0
1999-10-05,85.0,87.94,84.25,86.56,3470700,28.9615280982974,29.9632562466386,28.7059852033125,29.4930573198662,10186254.6409401,0.0,1.0
1999-10-06,88.19,88.25,85.13,85.63,4855200,30.0484372116335,30.0688806432323,29.0058222000948,29.1761841300848,14249662.4694421,0.0,1.0
1999-10-07,88.25,90.06,87.13,89.38,3783700,30.0688806432323,30.6855908297961,29.6872699200548,30.4538986050097,11104887.1077665,0.0,1.0
1999-10-08,88.5,88.88,85.56,88.38,2817300,30.1540616082273,30.2835366750197,29.1523334598862,30.1131747450297,8268572.67983999,0.0,1.0
1999-10-11,89.94,90.0,87.5,88.44,1935500,30.6447039665985,30.6651473981973,29.8133377482474,30.1336181766285,5680553.1614774,0.0,1.0
1999-10-12,87.81,89.88,87.25,89.38,2259500,29.9189621448412,30.6242605349997,29.7281567832524,30.4538986050097,6631469.83640308,0.0,1.0
1999-10-13,85.5,89.0,85.0,87.0,2860300,29.1318900282874,30.3244235382173,28.9615280982974,29.6429758182574,8394774.58422827,0.0,1.0
1999-10-14,85.41,87.19,84.38,85.63,3038400,29.1012248808892,29.7077133516536,28.7502793051099,29.1761841300848,8917485.2626365,0.0,1.0
1999-10-15,80.75,83.5,80.0,83.44,5175400,27.5134516933826,28.4504423083275,27.2579087983976,28.4299988767287,15189426.4179334,0.0,1.0
1999-10-18,80.56,82.13,79.38,80.75,2883900,27.4487141599864,27.9836506201549,27.04666000521,27.5134516933826,8464038.88524136,0.0,1.0
1999-10-19,83.94,85.63,82.0,83.94,5263800,28.6003608067187,29.1761841300848,27.9393565183575,28.6003608067187,15448874.0539316,0.0,1.0
1999-10-20,86.13,86.13,83.88,84.75,5071800,29.3465460600748,29.3465460600748,28.5799173751199,28.8763471333025,14885367.8761979,0.0,1.0
1999-10-21,80.13,81.31,77.63,79.38,18198300,27.302202900195,27.7042570549714,26.4503932502451,27.04666000521,53410700.386729,0.0,1.0
1999-10-22,81.13,83.5,80.38,81.88,7415800,27.642926760175,28.4504423083275,27.38738386519,27.8984696551599,21764839.129364,0.0,1.0
1999-10-25,79.94,82.56,79.5,81.75,5905800,27.2374653667988,28.1301618799463,27.0875468684076,27.8541755533625,17333097.8357289,0.0,1.0
1999-10-26,75.94,80.75,75.31,80.75,7342800,25.8745699268789,27.5134516933826,25.6599138950915,27.5134516933826,21550589.3847049,0.0,1.0
1999-10-27,75.69,76.63,74.0,76.56,5489400,25.7893889618839,26.1096693902651,25.2135656385178,26.0858187200665,16110993.8127688,0.0,1.0
1999-10-28,78.38,78.44,77.13,77.5,6860200,26.70593614523,26.7263795768288,26.2800313202551,26.4060991484477,20134193.127547,0.0,1.0
1999-10-29,79.75,80.06,78.69,79.0,6198100,27.1727278334026,27.2783522299964,26.8115605418238,26.9171849384176,18190977.2927683,0.0,1.0
1999-11-01,80.31,82.25,79.81,80.5,4964300,27.3635331949914,28.0245374833525,27.1931712650014,27.4282707283876,14569863.1152272,0.0,1.0
1999-11-02,81.06,82.31,80.38,80.69,4538300,27.6190760899764,28.0449809149513,27.38738386519,27.4930082617838,13319583.7833804,0.0,1.0
1999-11-03,78.56,83.75,78.44,82.69,5830400,26.7672664400264,28.5356232733225,26.7263795768288,28.1744559817437,17111804.263848,0.0,1.0
1999-11-04,83.81,83.88,79.19,79.25,8207400,28.5560667049213,28.5799173751199,26.9819224718138,27.0023659034126,24088128.1413121,0.0,1.0
1999-11-05,85.13,87.75,85.0,85.63,6776500,29.0058222000948,29.8985187132424,28.9615280982974,29.1761841300848,19888539.6531912,0.0,1.0
1999-11-08,85.44,87.0,84.0,84.88,4977700,29.1114465966886,29.6429758182574,28.6208042383175,28.9206412350998,14609191.1505482,0.0,1.0
1999-11-09,85.88,87.94,85.5,87.38,4668600,29.2613650950798,29.9632562466386,29.1318900282874,29.7724508850498,13702004.9029571,0.0,1.0
1999-11-10,87.75,88.88,85.63,86.13,4785100,29.8985187132424,30.2835366750197,29.1761841300848,29.3465460600748,14043924.016009,0.0,1.0
1999-11-11,90.5,91.31,88.25,88.25,5527400,30.8355093281873,31.1114956547711,30.0688806432323,30.0688806432323,16222521.0771119,0.0,1.0
1999-11-12,91.94,92.5,89.0,91.88,3690200,31.3261516865584,31.5169570481472,30.3244235382173,31.3057082549596,10830471.3389222,0.0,1.0
1999-11-15,89.75,92.88,89.63,92.5,3249600,30.5799664332023,31.6464321149396,30.5390795700047,31.5169570481472,9537342.0581436,0.0,1.0
1999-11-16,91.0,91.5,90.0,90.44,5680400,31.0058712581773,31.1762331881672,30.6651473981973,30.8150658965885,16671565.0624935,0.0,1.0
1999-11-17,91.13,91.56,90.0,90.94,5000300,31.0501653599747,31.196676619766,30.6651473981973,30.9854278265785,14675520.5235523,0.0,1.0
1999-11-18,91.19,91.69,89.5,91.69,5338100,31.0706087915735,31.2409707215634,30.4947854682073,31.2409707215634,15666939.2050026,0.0,1.0
1999-11-19,94.69,95.13,90.75,91.13,5699900,32.2631423015034,32.4130607998945,30.9206902931823,31.0501653599747,16728796.1586696,0.0,1.0
1999-11-22,48.19,48.75,45.75,47.75,4762700,32.8389656248695,33.2205763480471,31.1762331881672,32.5391286280871,6989090.81430338,0.0,2.0
1999-11-23,47.56,49.19,47.0,49.06,7793100,32.4096535612947,33.5204133448294,32.0280428381172,33.4318251412347,11436093.7335855,0.0,1.0
1999-11-24,49.44,49.5,46.63,47.63,5368100,33.6907752748194,33.731662138017,31.775907181732,32.4573549016919,7877493.52263674,0.0,1.0
1999-11-26,49.38,50.06,48.81,50.0,3638900,33.6498884116218,34.1132728611946,33.2614632112447,34.072385997997,5339954.76602948,0.0,1.0
1999-11-29,48.75,49.88,47.0,49.56,5844000,33.2205763480471,33.9906122716018,32.0280428381172,33.7725490012146,8575859.6423854,0.0,1.0
1999-11-30,45.56,47.56,45.0,47.5,9557900,31.0467581213749,32.4096535612947,30.6651473981973,32.3687666980971,14025874.2087535,0.0,1.0
1999-12-01,44.31,46.44,44.0,45.0,7485700,30.1949484714249,31.6464321149396,29.9836996782374,30.6651473981973,10984995.2985976,0.0,1.0
1999-12-02,44.75,45.5,44.25,44.63,7278200,30.4947854682073,31.0058712581773,30.1540616082273,30.4130117418121,10680496.5176608,0.0,1.0
1999-12-03,46.25,47.94,45.19,45.69,9474000,31.5169570481472,32.6686036948795,30.7946224649897,31.1353463249696,13902753.9787747,0.0,1.0
1999-12-06,45.0,46.75,44.0,46.13,5201200,30.6651473981973,31.8576809081272,29.9836996782374,31.435183321752,7632573.78028319,0.0,1.0
1999-12-07,44.81,45.56,44.0,45.05,6460700,30.5356723314049,31.0467581213749,29.9836996782374,30.6992197841953,9480844.69396978,0.0,1.0
1999-12-08,45.25,48.0,44.25,44.38,6491400,30.8355093281873,32.7094905580771,30.1540616082273,30.2426498118221,9525895.83890838,0.0,1.0
1999-12-09,44.0,48.0,42.63,46.75,10458800,29.9836996782374,32.7094905580771,29.0501163018922,31.8576809081272,15347912.530421,0.0,1.0
1999-12-10,44.75,45.81,44.13,44.25,7321500,30.4947854682073,31.2171200513648,30.0722878818321,30.1540616082273,10744037.7090563,0.0,1.0
1999-12-13,46.63,47.25,43.75,45.25,8103900,31.775907181732,32.1984047681072,29.8133377482474,30.8355093281873,11892181.5461888,0.0,1.0
1999-12-14,46.06,47.5,45.25,47.31,8081900,31.3874819813548,32.3687666980971,30.8355093281873,32.2392916313048,11859897.3380894,0.0,1.0
1999-12-15,45.88,46.25,43.94,45.63,8709800,31.264821391762,31.5169570481472,29.9428128150398,31.0944594617721,12781317.9865244,0.0,1.0
1999-12-16,44.44,45.63,43.5,45.5,9175200,30.2835366750197,31.0944594617721,29.6429758182574,31.0058712581773,13464275.7342256,0.0,1.0
1999-12-17,45.56,46.38,44.75,45.75,10599200,31.0467581213749,31.605545251742,30.4947854682073,31.1762331881672,15553944.4766549,0.0,1.0
1999-12-20,48.88,49.63,45.13,45.63,9173100,33.3091645516419,33.8202503416118,30.7537356017921,31.0944594617721,13461194.0598161,0.0,1.0
1999-12-21,50.13,50.44,48.63,49.0,8224800,34.1609742015918,34.3722229947794,33.1388026216519,33.3909382780371,12069597.9443346,0.0,1.0
1999-12-22,52.94,53.06,50.25,50.67,9230500,36.0758422946792,36.1576160210744,34.242747927987,34.5289559703702,13545426.4936753,0.0,1.0
1999-12-23,54.19,54.81,52.75,54.0,6669000,36.9276519446291,37.3501495310043,35.9463672278868,36.7981768778368,9786517.44611026,0.0,1.0
1999-12-27,53.19,55.0,51.13,54.94,5246100,36.2462042246692,37.4796245977967,34.8424219215517,37.4387377345991,7698462.91408591,0.0,1.0
1999-12-28,57.69,58.25,54.88,55.06,7643600,39.3127189644889,39.6943296876665,37.3978508714015,37.5205114609943,11216707.8649105,0.0,1.0
1999-12-29,61.81,62.0,57.5,58.75,6529300,42.1202835707239,42.2497586375163,39.1832438976965,40.0350535476465,9581512.7246795,0.0,1.0
1999-12-30,64.88,66.44,63.56,63.75,5499100,44.2123280710009,45.2753865141384,43.3128170806538,43.4422921474462,8069731.3072282,0.0,1.0
1999-12-31,60.06,65.5,59.88,65.38,2610400,40.927750060794,44.6348256573761,40.8050894712012,44.5530519309809,3830668.03738584,0.0,1.0
2000-01-03,62.94,70.0,62.88,70.0,22914900,42.8903194942786,47.7013403971958,42.849432631081,47.7013403971958,33626790.9170598,0.0,1.0
2000-01-04,58.13,64.13,57.69,62.0,15052600,39.6125559612713,43.7012422810309,39.3127189644889,42.2497586375163,22089148.6743618,0.0,1.0
2000-01-05,59.94,60.25,58.25,59.19,15071400,40.8459763343988,41.0572251275864,39.6943296876665,40.3348905444288,22116736.9976467,0.0,1.0
2000-01-06,61.13,61.94,60.25,60.75,11118400,41.6568991211511,42.2088717743187,41.0572251275864,41.3979489875663,16315851.7877991,0.0,1.0
2000-01-07,68.0,68.5,62.63,62.75,15953900,46.3384449572759,46.6791688172559,42.679070701091,42.7608444274862,23411773.9816312,0.0,1.0
2000-01-10,72.13,72.69,69.5,69.5,10555300,49.1528240407105,49.534434763888,47.3606165372158,47.3606165372158,15489522.8068567,0.0,1.0
2000-01-11,66.44,72.38,64.13,72.06,14103100,45.2753865141384,49.3231859707004,43.7012422810309,49.1051227003133,20695791.6020749,0.0,1.0
2000-01-12,63.56,67.75,62.56,67.63,11576800,43.3128170806538,46.1680830272859,42.6313693606938,46.0863093008907,16988537.2874687,0.0,1.0
2000-01-13,66.81,67.75,63.81,64.75,10552600,45.5275221705236,46.1680830272859,43.4831790106438,44.1237398674061,15485560.6540445,0.0,1.0
2000-01-14,68.31,70.0,67.38,68.88,8971200,46.5496937504635,47.7013403971958,45.9159473709007,46.9381189508407,13164913.0773046,0.0,1.0
2000-01-18,69.06,70.13,68.25,70.0,8658100,47.0607795404335,47.7899286007906,46.5088068872659,47.7013403971958,12705450.0974909,0.0,1.0
2000-01-19,72.0,72.94,69.88,70.0,12070900,49.0642358371157,49.704796693878,47.6195666708006,47.7013403971958,17713611.2520996,0.0,1.0
2000-01-20,71.81,74.5,69.63,74.38,9460900,48.9347607703233,50.7678551370155,47.4492047408106,50.6860814106203,13883530.2003155,0.0,1.0
2000-01-21,74.69,75.0,72.0,73.38,8154300,50.8973302038079,51.1085789969955,49.0642358371157,50.0046336906604,11966141.7320163,0.0,1.0
2000-01-24,69.25,76.5,69.13,75.88,9853500,47.1902546072258,52.1307505769354,47.1084808808306,51.7082529905602,14459656.5684881,0.0,1.0
2000-01-25,69.38,70.81,66.0,70.75,11251900,47.2788428108206,48.2533130503633,44.975549517356,48.2124261871657,16511758.2324018,0.0,1.0
2000-01-26,64.13,68.88,64.06,67.88,16000800,43.7012422810309,46.9381189508407,43.6535409406337,46.2566712308807,23480598.0434429,0.0,1.0
2000-01-27,61.38,65.06,59.13,65.0,14797000,41.8272610511411,44.3349886605937,40.2940036812312,44.2941017973961,21714064.8748078,0.0,1.0
2000-01-28,59.69,61.44,59.38,61.44,10899900,40.6756144044088,41.8681479143387,40.4643656112212,41.8681479143387,15995210.9028126,0.0,1.0
2000-01-31,63.69,63.88,59.88,61.0,12619500,43.4014052842486,43.530880351041,40.8050894712012,41.5683109175563,18518662.0049765,0.0,1.0
2000-02-01,65.31,66.0,62.75,64.75,9902700,44.5053505905837,44.975549517356,42.7608444274862,44.1237398674061,14531855.7975103,0.0,1.0
2000-02-02,63.75,65.13,61.88,65.13,9976900,43.4422921474462,44.3826900009909,42.1679849111211,44.3826900009909,14640741.6266453,0.0,1.0
2000-02-03,64.0,65.0,62.38,64.75,7613000,43.6126540774361,44.2941017973961,42.508708771101,44.1237398674061,11171803.4663724,0.0,1.0
2000-02-04,64.63,66.5,64.13,64.75,8069600,44.0419661410109,45.316273377336,43.7012422810309,44.1237398674061,11841847.5308339,0.0,1.0
2000-02-07,69.19,69.56,65.13,66.5,9190200,47.1493677440282,47.4015034004134,44.3826900009909,45.316273377336,13486287.6942934,0.0,1.0
2000-02-08,70.5,72.19,69.19,70.38,11108300,48.0420642571758,49.1937109039081,47.1493677440282,47.9602905307806,16301030.4013535,0.0,1.0
2000-02-09,66.81,71.5,66.63,71.25,7774100,45.5275221705236,48.7235119771357,45.4048615809308,48.5531500471457,11408211.9174997,0.0,1.0
2000-02-10,65.19,67.5,64.5,67.38,8880100,44.4235768641885,45.9977210972959,43.9533779374161,45.9159473709007,13031227.1064933,0.0,1.0
2000-02-11,62.63,66.31,61.94,65.31,8105000,42.679070701091,45.1867983105436,42.2088717743187,44.5053505905837,11893795.7565937,0.0,1.0
2000-02-14,65.06,65.88,62.38,63.56,8794600,44.3349886605937,44.8937757909608,42.508708771101,43.3128170806538,12905758.9341072,0.0,1.0
2000-02-15,65.06,65.75,64.19,65.25,8358400,44.3349886605937,44.805187587366,43.7421291442285,44.4644637273861,12265651.1353378,0.0,1.0
2000-02-16,69.88,70.0,64.75,65.13,11654800,47.6195666708006,47.7013403971958,44.1237398674061,44.3826900009909,17102999.4798209,0.0,1.0
2000-02-17,72.75,74.0,69.94,70.19,14842800,49.5753216270856,50.4271312770355,47.6604535339982,47.8308154639882,21781274.7262146,0.0,1.0
2000-02-18,71.31,75.0,69.94,74.5,14959700,48.5940369103433,51.1085789969955,47.6604535339982,50.7678551370155,21952821.2683424,0.0,1.0
2000-02-22,67.5,71.94,66.38,71.69,8657100,45.9977210972959,49.0233489739181,45.2344996509408,48.8529870439281,12703982.6334864,0.0,1.0
2000-02-23,71.44,72.13,67.13,68.69,9098600,48.6826251139381,49.1528240407105,45.7455854409108,46.8086438840483,13351867.9914798,0.0,1.0
2000-02-24,72.56,73.19,68.45,72.13,9630100,49.4458465602932,49.875158623868,46.6450964312579,49.1528240407105,14131825.1098795,0.0,1.0
2000-02-25,73.56,74.0,70.13,73.0,8556500,50.1272942802532,50.4271312770355,47.7899286007906,49.7456835570756,12556355.7546322,0.0,1.0
2000-02-28,68.44,72.88,66.5,72.88,13264800,46.6382819540583,49.6639098306804,45.316273377336,49.6639098306804,19465616.52709,0.0,1.0
2000-02-29,68.19,70.5,67.13,70.25,8593500,46.4679200240683,48.0420642571758,45.7455854409108,47.8717023271858,12610651.9227993,0.0,1.0
2000-03-01,65.06,67.25,64.81,67.0,10212300,44.3349886605937,45.827359167306,44.1646267306037,45.656997237316,14986182.6533081,0.0,1.0
2000-03-02,65.31,67.88,63.0,65.31,12075000,44.5053505905837,46.2566712308807,42.9312063574762,44.5053505905837,17719627.8545181,0.0,1.0
2000-03-03,66.31,67.88,65.0,66.88,10481000,45.1867983105436,46.2566712308807,44.2941017973961,45.5752235109208,15380490.2313213,0.0,1.0
2000-03-06,64.56,66.88,63.31,66.88,12645900,43.9942648006137,45.5752235109208,43.1424551506638,45.5752235109208,18557403.0546957,0.0,1.0
2000-03-07,61.0,65.5,60.5,65.44,12739800,41.5683109175563,44.6348256573761,41.2275870575764,44.5939387941785,18695197.9247197,0.0,1.0
2000-03-08,61.38,63.38,60.69,63.0,15595000,41.8272610511411,43.190156491061,41.3570621243687,42.9312063574762,22885101.1504108,0.0,1.0
2000-03-09,59.0,61.69,58.88,61.56,10935000,40.2054154776364,42.0385098443287,40.1236417512413,41.9499216407339,16046718.8893711,0.0,1.0
2000-03-10,59.56,63.38,58.75,60.0,16043800,40.587026200814,43.190156491061,40.0350535476465,40.8868631975964,23543698.9956371,0.0,1.0
2000-03-13,58.0,60.25,58.0,58.19,10081100,39.5239677576765,41.0572251275864,39.5239677576765,39.6534428244689,14793651.3759157,0.0,1.0
2000-03-14,52.25,60.0,51.06,59.88,27589100,35.6056433679069,40.8868631975964,34.7947205811545,40.8050894712012,40486011.1669635,0.0,1.0
2000-03-15,58.5,59.38,56.0,57.19,33529500,39.8646916176565,40.4643656112212,38.1610723177566,38.971995104509,49203334.3393842,0.0,1.0
2000-03-16,64.75,65.5,61.13,62.5,18216200,44.1237398674061,44.6348256573761,41.6568991211511,42.5904824974962,26731617.7990454,0.0,1.0
2000-03-17,63.13,65.19,62.19,64.25,12260600,43.019794561071,44.4235768641885,42.3792337043087,43.7830160074261,17991989.1737561,0.0,1.0
2000-03-20,58.0,62.38,56.94,62.25,20278200,39.5239677576765,42.508708771101,38.801633174519,42.4201205675063,29757528.5763552,0.0,1.0
2000-03-21,61.13,61.5,55.13,58.13,16598600,41.6568991211511,41.9090347775363,37.5682128013915,39.6125559612713,24357848.025342,0.0,1.0
2000-03-22,61.75,63.13,60.0,61.69,11226000,42.0793967075263,43.019794561071,40.8868631975964,42.0385098443287,16473750.9146849,0.0,1.0
2000-03-23,57.69,58.5,56.81,58.0,20064100,39.3127189644889,39.8646916176565,38.7130449709242,39.5239677576765,29443344.5329886,0.0,1.0
2000-03-24,54.56,58.42,52.75,58.25,21633800,37.1797876010143,39.8101758000597,35.9463672278868,39.6943296876665,31746822.7808757,0.0,1.0
2000-03-27,60.38,61.0,55.13,55.13,15924900,41.1458133311812,41.5683109175563,37.5682128013915,37.5682128013915,23369217.5255002,0.0,1.0
2000-03-28,62.81,65.75,60.41,61.25,18037600,42.8017312906838,44.805187587366,41.16625676278,41.7386728475463,26469528.727839,0.0,1.0
2000-03-29,62.25,65.88,61.69,64.94,10524700,42.4201205675063,44.8937757909608,42.0385098443287,44.2532149341985,15444618.4083185,0.0,1.0
2000-03-30,60.25,64.31,59.0,61.56,9182700,41.0572251275864,43.8239028706237,40.2054154776364,41.9499216407339,13475281.7142595,0.0,1.0
2000-03-31,61.38,63.0,59.63,61.63,7864600,41.8272610511411,42.9312063574762,40.6347275412112,41.9976229811311,11541017.4099083,0.0,1.0
2000-04-03,59.38,61.94,58.13,61.0,6449800,40.4643656112212,42.2088717743187,39.6125559612713,41.5683109175563,9464849.33632057,0.0,1.0
2000-04-04,56.44,60.13,53.81,60.13,14755200,38.460909314539,40.9754514011912,36.6687018110444,40.9754514011912,21652724.8794191,0.0,1.0
2000-04-05,59.63,62.25,56.0,56.31,10977800,40.6347275412112,42.4201205675063,38.1610723177566,38.3723211109442,16109526.3487643,0.0,1.0
2000-04-06,62.31,64.38,61.5,61.89,10843500,42.4610074307039,43.8716042110209,41.9090347775363,42.1747993883207,15912445.9329579,0.0,1.0
2000-04-07,60.94,64.38,60.25,63.44,8580600,41.5274240543587,43.8716042110209,41.0572251275864,43.2310433542586,12591721.637141,0.0,1.0
2000-04-10,58.88,63.75,58.75,62.0,9390100,40.1236417512413,43.4422921474462,40.0350535476465,42.2497586375163,13779633.7487959,0.0,1.0
2000-04-11,59.13,60.38,57.0,58.0,7586200,40.2940036812312,41.1458133311812,38.8425200377166,39.5239677576765,11132475.4310514,0.0,1.0
2000-04-12,58.39,61.5,58.19,60.13,7345800,39.7897323684609,41.9090347775363,39.6534428244689,40.9754514011912,10779697.084366,0.0,1.0
2000-04-13,57.81,61.38,56.5,59.56,8131900,39.3944926908841,41.8272610511411,38.5017961777366,40.587026200814,11933270.5383152,0.0,1.0
2000-04-14,52.75,58.0,52.13,56.69,12667000,35.9463672278868,39.5239677576765,35.5238696415117,38.631271244529,18588366.545191,0.0,1.0
2000-04-17,53.38,54.25,50.0,52.38,12355900,36.3756792914616,36.9685388078267,34.072385997997,35.6942315715017,18131838.4933863,0.0,1.0
2000-04-18,58.38,58.5,54.13,54.77,9480500,39.7829178912613,39.8646916176565,36.8867650814315,37.3228916222059,13912292.494804,0.0,1.0
2000-04-19,56.0,59.94,55.25,58.44,9010200,38.1610723177566,40.8459763343988,37.6499865277867,39.8238047544589,13222144.1734807,0.0,1.0
2000-04-20,54.0,57.25,53.19,56.75,7848300,36.7981768778368,39.0128819677066,36.2462042246692,38.6721581077266,11517097.7466347,0.0,1.0
2000-04-24,51.31,53.8,50.0,53.31,11779300,34.9650825111445,36.6618873338448,34.072385997997,36.3279779510644,17285698.748383,0.0,1.0
2000-04-25,54.31,54.56,51.25,53.19,11171500,37.0094256710243,37.1797876010143,34.9241956479469,36.2462042246692,16393774.1264389,0.0,1.0
2000-04-26,57.25,61.3,52.5,52.88,31026200,39.0128819677066,41.7727452335443,35.7760052978968,36.0349554314816,45529831.6968819,0.0,1.0
2000-04-27,54.13,55.63,52.63,55.55,12936000,36.8867650814315,37.9089366613715,35.8645935014916,37.8544208437747,18983114.3624055,0.0,1.0
2000-04-28,56.0,56.38,53.0,55.25,12969900,38.1610723177566,38.4200224513414,36.1167291578768,37.6499865277867,19032861.3921586,0.0,1.0
2000-05-01,55.88,57.94,55.13,57.0,7822900,38.0792985913614,39.4830808944789,37.5682128013915,38.8425200377166,11479824.1609201,0.0,1.0
2000-05-02,56.13,57.75,55.39,55.88,8039500,38.2496605213514,39.3536058276865,37.7453892085811,38.0792985913614,11797676.864298,0.0,1.0
2000-05-03,53.75,56.06,52.88,56.0,6569700,36.6278149478468,38.2019591809542,36.0349554314816,38.1610723177566,9640798.2704619,0.0,1.0
2000-05-04,56.56,57.75,54.38,54.5,7953500,38.5426830409342,39.3536058276865,37.0571270114215,37.1389007378167,11671474.9599097,0.0,1.0
2000-05-05,59.56,59.81,55.63,55.88,7025100,40.587026200814,40.757388130804,37.9089366613715,38.0792985913614,10309081.378118,0.0,1.0
2000-05-08,61.88,62.69,57.88,59.0,9295600,42.1679849111211,42.7199575642886,39.4421940312813,40.2054154776364,13640958.4003692,0.0,1.0
2000-05-09,59.94,61.94,58.75,61.94,6544300,40.8459763343988,42.2088717743187,40.0350535476465,42.2088717743187,9603524.68474723,0.0,1.0
2000-05-10,59.81,61.0,58.25,59.44,5981400,40.757388130804,41.5683109175563,39.6943296876665,40.5052524744188,8777489.19660576,0.0,1.0
2000-05-11,61.63,62.0,59.31,60.31,5714400,41.9976229811311,42.2497586375163,40.416664270824,41.098111990784,8385676.30740027,0.0,1.0
2000-05-12,62.38,62.44,60.88,61.88,4738900,42.508708771101,42.5495956342986,41.4865371911611,42.1679849111211,6954165.17099594,0.0,1.0
2000-05-15,64.19,64.75,61.19,62.13,6272200,43.7421291442285,44.1237398674061,41.6977859843487,42.3383468411111,9204227.72911872,0.0,1.0
2000-05-16,64.69,65.19,63.31,64.88,8408500,44.0828530042085,44.4235768641885,43.1424551506638,44.2123280710009,12339171.081964,0.0,1.0
2000-05-17,62.92,64.38,62.81,63.63,4834700,42.8766905398794,43.8716042110209,42.8017312906838,43.360518421051,7094748.22262846,0.0,1.0
2000-05-18,61.19,63.75,61.0,63.38,4920200,41.6977859843487,43.4422921474462,41.5683109175563,43.190156491061,7220216.39501449,0.0,1.0
2000-05-19,59.88,60.88,59.63,59.88,5703300,40.8050894712012,41.4865371911611,40.6347275412112,40.8050894712012,8369387.45695015,0.0,1.0
2000-05-22,57.19,60.25,56.25,60.19,10503300,38.971995104509,41.0572251275864,38.3314342477466,41.0163382643888,15413214.6786219,0.0,1.0
2000-05-23,55.56,60.0,55.5,57.19,7174300,37.8612353209743,40.8868631975964,37.8203484577767,38.971995104509,10528027.0075916,0.0,1.0
2000-05-24,59.63,59.69,55.94,56.69,8013100,40.6347275412112,40.6756144044088,38.120185454559,38.631271244529,11758935.8145788,0.0,1.0
2000-05-25,57.94,62.13,57.75,60.13,6319500,39.4830808944789,42.3383468411111,39.3536058276865,40.9754514011912,9273638.77653227,0.0,1.0
2000-05-26,59.0,59.5,57.0,58.13,3271000,40.2054154776364,40.5461393376164,38.8425200377166,39.6125559612713,4800074.75876843,0.0,1.0
2000-05-30,63.38,63.56,60.31,60.31,5253800,43.190156491061,43.3128170806538,41.098111990784,41.098111990784,7709762.38692068,0.0,1.0
2000-05-31,63.63,64.94,62.5,63.13,7618000,43.360518421051,44.2532149341985,42.5904824974962,43.019794561071,11179140.7863949,0.0,1.0
2000-06-01,64.81,65.25,62.13,63.94,6144000,44.1646267306037,44.4644637273861,42.3383468411111,43.5717672142386,9016098.84373989,0.0,1.0
2000-06-02,67.0,68.5,66.0,66.0,10113800,45.656997237316,46.6791688172559,44.975549517356,44.975549517356,14841637.4488634,0.0,1.0
2000-06-05,67.06,68.81,66.25,66.56,6382900,45.6978841005136,46.8904176104435,45.145911447346,45.3571602405336,9366675.99441851,0.0,1.0
2000-06-06,67.5,69.5,66.13,67.31,6327000,45.9977210972959,47.3606165372158,45.0641377209508,45.8682460305036,9284644.75656614,0.0,1.0
2000-06-07,68.0,68.5,66.44,67.94,3942800,46.3384449572759,46.6791688172559,45.2753865141384,46.2975580940783,5785917.07700157,0.0,1.0
2000-06-08,65.69,68.19,65.25,68.13,5272200,44.7643007241685,46.4679200240683,44.4644637273861,46.4270331608707,7736763.72460374,0.0,1.0
2000-06-09,62.63,68.5,61.0,66.0,10110500,42.679070701091,46.6791688172559,41.5683109175563,44.975549517356,14836794.8176485,0.0,1.0
2000-06-12,61.0,63.94,60.0,63.25,9648700,41.5683109175563,43.5717672142386,40.8868631975964,43.1015682874662,14159119.9403635,0.0,1.0
2000-06-13,65.69,65.88,60.88,60.88,6875300,44.7643007241685,44.8937757909608,41.4865371911611,41.4865371911611,10089255.2702417,0.0,1.0
2000-06-14,64.31,66.25,63.63,66.25,4743400,43.8239028706237,45.145911447346,43.360518421051,45.145911447346,6960768.75901625,0.0,1.0
2000-06-15,66.44,66.75,64.38,65.17,5766900,45.2753865141384,45.486635307326,43.8716042110209,44.4099479097893,8462718.1676373,0.0,1.0
2000-06-16,68.0,69.13,65.5,67.5,8687700,46.3384449572759,47.1084808808306,44.6348256573761,45.9977210972959,12748887.0320246,0.0,1.0
2000-06-19,70.38,70.44,67.06,67.69,6660500,47.9602905307806,48.0011773939782,45.6978841005136,46.1271961640883,9774044.00207186,0.0,1.0
2000-06-20,70.0,70.44,69.56,70.19,8561200,47.7013403971958,48.0011773939782,47.4015034004134,47.8308154639882,12563252.8354534,0.0,1.0
2000-06-21,70.31,70.88,69.13,69.44,5478500,47.9125891903834,48.3010143907605,47.1084808808306,47.3197296740182,8039501.54873518,0.0,1.0
2000-06-22,66.69,70.0,66.25,69.5,5983000,45.4457484441284,47.7013403971958,45.145911447346,47.3606165372158,8779837.13901298,0.0,1.0
2000-06-23,66.63,68.63,65.88,66.63,3792200,45.4048615809308,46.7677570208507,44.8937757909608,45.4048615809308,5564916.99792162,0.0,1.0
2000-06-26,69.94,70.13,66.75,67.5,5719000,47.6604535339982,47.7899286007906,45.486635307326,45.9977210972959,8392426.64182103,0.0,1.0
2000-06-27,67.38,70.19,66.5,69.88,5663500,45.9159473709007,47.8308154639882,45.316273377336,47.6195666708006,8310982.38957046,0.0,1.0
2000-06-28,69.13,69.94,67.13,67.31,4754000,47.1084808808306,47.6604535339982,45.7455854409108,45.8682460305036,6976323.87746411,0.0,1.0
2000-06-29,68.25,69.75,67.56,68.44,4604000,46.5088068872659,47.5309784672058,46.0386079604935,46.6382819540583,6756204.27678686,0.0,1.0
2000-06-30,70.25,70.5,66.56,67.75,6730700,47.8717023271858,48.0420642571758,45.3571602405336,46.1680830272859,9877059.97518881,0.0,1.0
2000-07-03,68.5,69.75,68.31,69.69,3186800,46.6791688172559,47.5309784672058,46.5496937504635,47.4900916040082,4676514.28958826,0.0,1.0
2000-07-05,73.81,74.25,68.88,69.38,13114900,50.2976562102432,50.5974932070255,46.9381189508407,47.2788428108206,19245643.6728132,0.0,1.0
2000-07-06,73.25,73.63,70.0,72.75,9974600,49.9160454870656,50.1749956206504,47.7013403971958,49.5753216270856,14637366.4594349,0.0,1.0
2000-07-07,73.94,76.0,73.06,73.75,9534800,50.386244413838,51.7900267169554,49.7865704202732,50.2567693470456,13991975.7902492,0.0,1.0
2000-07-10,73.13,75.94,72.63,74.5,7577600,49.8342717606704,51.7491398537578,49.4935479006904,50.7678551370155,11119855.2406125,0.0,1.0
2000-07-11,73.19,74.81,72.44,72.5,6149300,49.875158623868,50.9791039302031,49.364072833898,49.4049596970956,9023876.40296382,0.0,1.0
2000-07-12,73.38,74.81,71.44,74.75,5595100,50.0046336906604,50.9791039302031,48.6826251139381,50.9382170670055,8210607.85166163,0.0,1.0
2000-07-13,69.44,73.81,68.69,73.06,8188600,47.3197296740182,50.2976562102432,46.8086438840483,49.7865704202732,12016475.7473712,0.0,1.0
2000-07-14,70.75,71.88,69.5,69.94,6284100,48.2124261871657,48.9824621107205,47.3606165372158,47.6604535339982,9221690.55077245,0.0,1.0
2000-07-17,72.38,73.94,71.19,71.31,6009900,49.3231859707004,50.386244413838,48.5122631839481,48.5940369103433,8819311.92073444,0.0,1.0
2000-07-18,74.86,76.0,71.75,71.94,6063000,51.0131763162011,51.7900267169554,48.8938739071257,49.0233489739181,8897234.25937418,0.0,1.0
2000-07-19,73.44,74.88,73.06,74.19,6572200,50.045520553858,51.0268052706003,49.7865704202732,50.5566063438279,9644466.93047319,0.0,1.0
2000-07-20,74.06,74.75,73.63,73.88,5608100,50.4680181402331,50.9382170670055,50.1749956206504,50.3453575506404,8229684.88372033,0.0,1.0
2000-07-21,78.0,79.98,72.75,72.88,15289500,53.1529221568753,54.502188642396,49.5753216270856,49.6639098306804,22436790.8970314,0.0,1.0
2000-07-24,74.75,80.44,74.5,79.19,8720300,50.9382170670055,54.8156545935776,50.7678551370155,53.9638449436276,12796726.3585718,0.0,1.0
2000-07-25,73.63,76.0,72.25,75.56,5172100,50.1749956206504,51.7900267169554,49.2345977671057,51.4901897201731,7589870.5777518,0.0,1.0
2000-07-26,69.38,75.88,69.13,74.44,9597200,47.2788428108206,51.7082529905602,47.1084808808306,50.7269682738179,14083545.5441309,0.0,1.0
2000-07-27,68.5,71.5,68.25,69.13,13737000,46.6791688172559,48.7235119771357,46.5088068872659,47.1084808808306,20158553.0300219,0.0,1.0
2000-07-28,66.38,69.63,65.13,69.13,8268400,45.2344996509408,47.4492047408106,44.3826900009909,47.1084808808306,12133579.3749315,0.0,1.0
2000-07-31,64.94,67.5,64.75,66.75,6788200,44.2532149341985,45.9977210972959,44.1237398674061,45.486635307326,9961439.15544843,0.0,1.0
2000-08-01,69.0,69.25,65.0,65.31,9298200,47.0198926772359,47.1902546072258,44.2941017973961,44.5053505905837,13644773.806781,0.0,1.0
2000-08-02,70.31,71.38,68.06,69.0,7762200,47.9125891903834,48.6417382507405,46.3793318204735,47.0198926772359,11390749.095846,0.0,1.0
2000-08-03,70.19,71.63,68.88,68.88,5829000,47.8308154639882,48.8121001807305,46.9381189508407,46.9381189508407,8553847.68231768,0.0,1.0
2000-08-04,69.13,71.38,67.56,70.56,5847600,47.1084808808306,48.6417382507405,46.0386079604935,48.0829511203734,8581142.51280167,0.0,1.0
2000-08-07,72.13,72.25,67.81,69.19,7908000,49.1528240407105,49.2345977671057,46.2089698904835,47.1493677440282,11604705.3477043,0.0,1.0
2000-08-08,69.5,72.0,69.34,71.81,6420100,47.3606165372158,49.0642358371157,47.2515849020222,48.9347607703233,9421265.65538648,0.0,1.0
2000-08-09,68.94,70.5,68.88,70.19,5265800,46.9790058140383,48.0420642571758,46.9381189508407,47.8308154639882,7727371.95497485,0.0,1.0
2000-08-10,67.94,69.19,67.25,69.0,4668700,46.2975580940783,47.1493677440282,45.827359167306,47.0198926772359,6851149.19787898,0.0,1.0
2000-08-11,69.69,69.94,66.75,68.63,4336700,47.4900916040082,47.6604535339982,45.486635307326,46.7677570208507,6363951.14838001,0.0,1.0
2000-08-14,69.44,69.88,68.06,69.63,3320500,47.3197296740182,47.6195666708006,46.3793318204735,47.4492047408106,4872714.22699192,0.0,1.0
2000-08-15,67.75,69.5,67.13,69.38,5147100,46.1680830272859,47.3606165372158,45.7455854409108,47.2788428108206,7553183.97763894,0.0,1.0
2000-08-16,68.13,69.63,67.94,69.0,4312000,46.4270331608707,47.4492047408106,46.2975580940783,47.0198926772359,6327704.78746849,0.0,1.0
2000-08-17,67.81,69.44,67.63,68.75,5090600,46.2089698904835,47.3197296740182,46.0863093008907,46.8495307472459,7470272.26138384,0.0,1.0
2000-08-18,65.88,67.94,65.81,67.38,5871600,44.8937757909608,46.2975580940783,44.8460744505636,45.9159473709007,8616361.64891003,0.0,1.0
2000-08-21,67.25,68.94,66.38,66.88,4673300,45.827359167306,46.9790058140383,45.2344996509408,45.5752235109208,6857899.53229974,0.0,1.0
2000-08-22,69.06,69.63,67.69,67.75,5550200,47.0607795404335,47.4492047408106,46.1271961640883,46.1680830272859,8144718.7178589,0.0,1.0
2000-08-23,70.56,71.5,69.13,71.0,7099700,48.0829511203734,48.7235119771357,47.1084808808306,48.3827881171557,10418554.1928548,0.0,1.0
2000-08-24,72.63,73.25,70.75,70.75,6144800,49.4935479006904,49.9160454870656,48.2124261871657,48.2124261871657,9017272.81494351,0.0,1.0
2000-08-25,74.63,75.63,72.94,73.06,6089400,50.8564433406103,51.5378910605702,49.704796693878,49.7865704202732,8935975.30909338,0.0,1.0
2000-08-28,73.75,76.0,72.88,74.88,4627700,50.2567693470456,51.7900267169554,49.6639098306804,51.0268052706003,6790983.17369386,0.0,1.0
2000-08-29,72.13,74.63,72.0,74.5,5194100,49.1528240407105,50.8564433406103,49.0642358371157,50.7678551370155,7622154.78585113,0.0,1.0
2000-08-30,73.06,73.75,71.75,72.31,4622300,49.7865704202732,50.2567693470456,48.8938739071257,49.2754846303033,6783058.86806948,0.0,1.0
2000-08-31,75.81,76.63,72.69,73.25,7785200,51.660551650163,52.2193387805302,49.534434763888,49.9160454870656,11424500.7679498,0.0,1.0
2000-09-01,76.44,76.63,74.19,76.56,4917600,52.0898637137378,52.2193387805302,50.5566063438279,52.171637440133,7216400.98860275,0.0,1.0
2000-09-05,72.5,76.0,71.88,76.0,7469600,49.4049596970956,51.7900267169554,48.9824621107205,51.7900267169554,10961369.1281249,0.0,1.0
2000-09-06,68.06,73.0,68.0,72.5,9203300,46.3793318204735,49.7456835570756,46.3384449572759,49.4049596970956,13505511.4727525,0.0,1.0
2000-09-07,72.0,73.13,69.63,69.69,7854100,49.0642358371157,49.8342717606704,47.4492047408106,47.4900916040082,11525609.0378609,0.0,1.0
2000-09-08,74.94,76.31,71.19,72.81,8089800,51.0676921337979,52.001275510143,48.5122631839481,49.6162084902832,11871490.3037251,0.0,1.0
2000-09-11,72.25,74.88,72.0,74.13,6646200,49.2345977671057,51.0268052706003,49.0642358371157,50.5157194806303,9753059.2668073,0.0,1.0
2000-09-12,72.75,74.13,71.38,72.0,4767700,49.5753216270856,50.5157194806303,48.6417382507405,49.0642358371157,6996428.13432596,0.0,1.0
2000-09-13,71.94,72.5,71.25,72.38,5692500,49.0233489739181,49.4049596970956,48.5531500471457,49.3231859707004,8353538.84570139,0.0,1.0
2000-09-14,67.44,71.88,65.19,71.88,21630800,45.9568342340983,48.9824621107205,44.4235768641885,48.9824621107205,31742420.3888622,0.0,1.0
2000-09-15,67.63,69.63,66.63,68.75,12453900,46.0863093008907,47.4492047408106,45.4048615809308,46.8495307472459,18275649.9658288,0.0,1.0
2000-09-18,65.19,68.56,64.94,68.38,5783700,44.4235768641885,46.7200556804535,44.2532149341985,46.5973950908607,8487371.56291315,0.0,1.0
2000-09-19,65.69,67.81,64.13,66.0,6249100,44.7643007241685,46.2089698904835,43.7012422810309,44.975549517356,9170329.3106144,0.0,1.0
2000-09-20,69.13,69.38,66.0,66.75,5918400,47.1084808808306,47.2788428108206,44.975549517356,45.486635307326,8685038.96432133,0.0,1.0
2000-09-21,68.44,69.5,67.31,68.5,4976100,46.6382819540583,47.3606165372158,45.8682460305036,46.6791688172559,7302247.63286687,0.0,1.0
2000-09-22,72.06,72.13,68.25,68.25,7185400,49.1051227003133,49.1528240407105,46.5088068872659,46.5088068872659,10544315.8580418,0.0,1.0
2000-09-25,69.69,73.88,69.13,72.06,6932500,47.4900916040082,50.3453575506404,47.1084808808306,49.1051227003133,10173194.2112999,0.0,1.0
2000-09-26,71.56,72.0,68.94,69.94,5887200,48.7643988403333,49.0642358371157,46.9790058140383,47.6604535339982,8639254.08738045,0.0,1.0
2000-09-27,71.38,71.88,69.69,70.5,5427600,48.6417382507405,48.9824621107205,47.4900916040082,48.0420642571758,7964807.63090538,0.0,1.0
2000-09-28,70.25,71.0,68.5,70.41,7519100,47.8717023271858,48.3827881171557,46.6791688172559,47.9807339623794,11034008.5963484,0.0,1.0
2000-09-29,69.83,71.38,69.13,70.63,5732900,47.5854942848026,48.6417382507405,47.1084808808306,48.1306524607705,8412824.39148379,0.0,1.0
2000-10-02,65.75,70.44,65.13,70.31,8224700,44.805187587366,48.0011773939782,44.3826900009909,47.9125891903834,12069451.1979342,0.0,1.0
2000-10-03,66.75,69.0,66.5,67.97,5578400,45.486635307326,47.0198926772359,45.316273377336,46.3180015256771,8186101.20278623,0.0,1.0
2000-10-04,64.44,67.31,63.5,67.25,8179500,43.9124910742185,45.8682460305036,43.2719302174562,45.827359167306,12003121.8249301,0.0,1.0
2000-10-05,66.63,67.5,64.0,64.0,4932400,45.4048615809308,45.9977210972959,43.6126540774361,43.6126540774361,7238119.45586957,0.0,1.0
2000-10-06,63.06,67.0,61.5,66.63,6830400,42.9720932206738,45.656997237316,41.9090347775363,45.4048615809308,10023366.136439,0.0,1.0
2000-10-09,63.19,64.69,62.0,63.38,3295700,43.0606814242686,44.0828530042085,42.2497586375163,43.190156491061,4836321.11967994,0.0,1.0
2000-10-10,60.69,63.88,60.63,62.78,7811600,41.3570621243687,43.530880351041,41.3161752611712,42.781287859085,11463241.817669,0.0,1.0
2000-10-11,65.69,67.56,59.5,59.75,7110600,44.7643007241685,46.0386079604935,40.5461393376164,40.7165012676064,10434549.550504,0.0,1.0
2000-10-12,61.88,65.38,59.94,65.38,10082700,42.1679849111211,44.5530519309809,40.8459763343988,44.5530519309809,14795999.3183229,0.0,1.0
2000-10-13,64.88,65.0,60.38,60.44,4694800,44.2123280710009,44.2941017973961,41.1458133311812,41.1867001943788,6889450.00839682,0.0,1.0
2000-10-16,63.81,66.13,61.81,65.38,7142600,43.4831790106438,45.0641377209508,42.1202835707239,44.5530519309809,10481508.3986485,0.0,1.0
2000-10-17,63.88,65.63,63.19,65.63,6197300,43.530880351041,44.7234138609709,43.0606814242686,44.7234138609709,9094314.67518053,0.0,1.0
2000-10-18,67.56,68.5,61.38,62.13,8272400,46.0386079604935,46.6791688172559,41.8272610511411,42.3383468411111,12139449.2309495,0.0,1.0
2000-10-19,67.81,68.75,65.81,67.69,4956800,46.2089698904835,46.8495307472459,44.8460744505636,46.1271961640883,7273925.57757974,0.0,1.0
2000-10-20,68.75,69.5,67.13,67.5,4956500,46.8495307472459,47.3606165372158,45.7455854409108,45.9977210972959,7273485.33837838,0.0,1.0
2000-10-23,70.94,71.88,68.19,68.94,6250300,48.3419012539581,48.9824621107205,46.4679200240683,46.9790058140383,9172090.26741984,0.0,1.0
2000-10-24,71.38,72.63,70.0,71.75,5965700,48.6417382507405,49.4935479006904,47.7013403971958,48.8938739071257,8754450.01173488,0.0,1.0
2000-10-25,68.63,71.5,68.38,70.88,7707200,46.7677570208507,48.7235119771357,46.5973950908607,48.3010143907605,11310038.5755977,0.0,1.0
2000-10-26,68.5,68.81,65.0,68.0,10354700,46.6791688172559,46.8904176104435,44.2941017973961,46.3384449572759,15195149.527551,0.0,1.0
2000-10-27,59.31,62.38,58.25,61.75,33036800,40.416664270824,42.508708771101,39.6943296876665,42.0793967075263,48480314.8243598,0.0,1.0
2000-10-30,54.13,58.88,51.39,58.69,27864900,36.8867650814315,40.1236417512413,35.0195983287413,39.9941666844489,40890737.7394089,0.0,1.0
2000-10-31,57.94,58.25,55.69,56.31,14302500,39.4830808944789,39.6943296876665,37.949823524569,38.3723211109442,20988403.9245752,0.0,1.0
2000-11-01,60.36,61.88,57.69,58.31,10085100,41.132184376782,42.1679849111211,39.3127189644889,39.7352165508641,14799521.2319338,0.0,1.0
2000-11-02,61.44,61.75,60.06,60.56,7776000,41.8681479143387,42.0793967075263,40.927750060794,41.268473920774,11411000.0991083,0.0,1.0
2000-11-03,59.81,61.63,59.63,61.63,5144000,40.757388130804,41.9976229811311,40.6347275412112,41.9976229811311,7548634.83922494,0.0,1.0
2000-11-06,59.88,61.38,59.63,60.61,7531100,40.8050894712012,41.8272610511411,40.6347275412112,41.302546306772,11051618.1644026,0.0,1.0
2000-11-07,61.81,62.19,59.06,60.5,6485000,42.1202835707239,42.3792337043087,40.246302340834,41.2275870575764,9516504.06927949,0.0,1.0
2000-11-08,61.63,66.5,61.5,62.56,12635300,41.9976229811311,45.316273377336,41.9090347775363,42.6313693606938,18541847.9362478,0.0,1.0
2000-11-09,62.75,65.13,61.88,62.5,14028200,42.7608444274862,44.3826900009909,42.1679849111211,42.5904824974962,20585878.5481367,0.0,1.0
2000-11-10,64.56,65.81,61.06,62.25,8410700,43.9942648006137,44.8460744505636,41.6091977807539,42.4201205675063,12342399.5027739,0.0,1.0
2000-11-13,62.63,66.06,62.0,62.39,10742000,42.679070701091,45.0164363805536,42.2497586375163,42.5155232483006,15763498.3364997,0.0,1.0
2000-11-14,64.13,65.0,61.63,63.81,7931900,43.7012422810309,44.2941017973961,41.9976229811311,43.4831790106438,11639777.7374122,0.0,1.0
2000-11-15,67.38,67.44,63.56,63.63,7415700,45.9159473709007,45.9568342340983,43.3128170806538,43.360518421051,10882272.8182816,0.0,1.0
2000-11-16,65.88,66.5,64.88,65.75,5431900,44.8937757909608,45.316273377336,44.2123280710009,44.805187587366,7971117.7261248,0.0,1.0
2000-11-17,65.13,66.25,63.19,65.88,7003200,44.3826900009909,45.145911447346,43.0606814242686,44.8937757909608,10276943.9164191,0.0,1.0
2000-11-20,63.38,65.25,61.69,63.88,5685300,43.190156491061,44.4644637273861,42.0385098443287,43.530880351041,8342973.10486888,0.0,1.0
2000-11-21,64.63,65.0,62.38,63.38,5543900,44.0419661410109,44.2941017973961,42.508708771101,43.190156491061,8135473.69463047,0.0,1.0
2000-11-22,65.31,66.38,64.25,65.06,8429200,44.5053505905837,45.2344996509408,43.7830160074261,44.3349886605937,12369547.5868575,0.0,1.0
2000-11-24,66.06,67.0,63.88,65.5,2796500,45.0164363805536,45.656997237316,43.530880351041,44.6348256573761,4103763.08862608,0.0,1.0
2000-11-27,67.19,68.88,66.5,67.19,6850100,45.7864723041084,46.9381189508407,45.316273377336,45.7864723041084,10052275.1773279,0.0,1.0
2000-11-28,66.34,69.13,66.25,67.55,6525400,45.2072417421424,47.1084808808306,45.145911447346,46.0317934832939,9575789.6150619,0.0,1.0
2000-11-29,68.13,69.0,65.25,66.25,5408900,46.4270331608707,47.0198926772359,44.4644637273861,45.145911447346,7937366.05402095,0.0,1.0
2000-11-30,63.63,67.94,63.5,66.81,8062100,43.360518421051,46.2975580940783,43.2719302174562,45.5275221705236,11830841.5508,0.0,1.0
2000-12-01,64.81,67.0,63.31,65.19,5257800,44.1646267306037,45.656997237316,43.1424551506638,44.4235768641885,7715632.24293874,0.0,1.0
2000-12-04,64.94,66.5,62.31,65.56,6819300,44.2532149341985,45.316273377336,42.4610074307039,44.6757125205737,10007077.2859888,0.0,1.0
2000-12-05,68.63,68.75,65.0,66.0,6128700,46.7677570208507,46.8495307472459,44.2941017973961,44.975549517356,8993646.64447081,0.0,1.0
2000-12-06,66.0,67.31,65.13,67.13,7734800,44.975549517356,45.8682460305036,44.3826900009909,45.7455854409108,11350540.5821223,0.0,1.0
2000-12-07,65.44,65.88,63.75,65.38,5238900,44.5939387941785,44.8937757909608,43.4422921474462,44.5530519309809,7687897.1732534,0.0,1.0
2000-12-08,68.38,68.88,64.69,65.75,6268500,46.5973950908607,46.9381189508407,44.0828530042085,44.805187587366,9198798.112302,0.0,1.0
2000-12-11,69.25,70.0,66.56,67.5,7538500,47.1902546072258,47.7013403971958,45.3571602405336,45.9977210972959,11062477.398036,0.0,1.0
2000-12-12,68.25,70.75,67.88,69.19,5348100,46.5088068872659,48.2124261871657,46.2566712308807,47.1493677440282,7848144.24254644,0.0,1.0
2000-12-13,67.13,70.25,66.75,69.63,7231900,45.7455854409108,47.8717023271858,45.486635307326,47.4492047408106,10612552.9342517,0.0,1.0
2000-12-14,64.31,67.31,63.5,67.31,7807900,43.8239028706237,45.8682460305036,43.2719302174562,45.8682460305036,11457812.2008523,0.0,1.0
2000-12-15,59.94,64.38,58.0,63.88,14593400,40.8459763343988,43.8716042110209,39.5239677576765,43.530880351041,21415289.2034886,0.0,1.0
2000-12-18,63.81,65.69,62.06,62.06,8132500,43.4831790106438,44.7643007241685,42.2906455007139,42.2906455007139,11934151.0167179,0.0,1.0
2000-12-19,65.31,68.0,64.31,64.31,8369600,44.5053505905837,46.3384449572759,43.8239028706237,43.8239028706237,12282086.7321884,0.0,1.0
2000-12-20,63.63,66.88,63.63,63.81,7004100,43.360518421051,45.5752235109208,43.360518421051,43.4831790106438,10278264.6340232,0.0,1.0
2000-12-21,63.69,65.5,61.0,64.13,8651600,43.4014052842486,44.6348256573761,41.5683109175563,43.7012422810309,12695911.5814616,0.0,1.0
2000-12-22,66.75,66.75,63.5,63.56,5368500,45.486635307326,45.486635307326,43.2719302174562,43.3128170806538,7878080.50823854,0.0,1.0
2000-12-26,67.75,68.12,66.5,66.56,3813800,46.1680830272859,46.4202186836711,45.316273377336,45.3571602405336,5596614.22041914,0.0,1.0
2000-12-27,65.69,66.88,65.06,66.5,7020200,44.7643007241685,45.5752235109208,44.3349886605937,45.316273377336,10301890.8044959,0.0,1.0
2000-12-28,66.44,66.94,65.13,65.88,6365300,45.2753865141384,45.6161103741184,44.3826900009909,44.8937757909608,9340848.62793905,0.0,1.0
2000-12-29,63.94,67.38,63.94,66.88,5827400,43.5717672142386,45.9159473709007,43.5717672142386,45.5752235109208,8551499.73991045,0.0,1.0
2001-01-02,62.88,66.5,62.38,65.88,6449200,42.849432631081,45.316273377336,42.508708771101,44.8937757909608,9463968.85791786,0.0,1.0
2001-01-03,67.06,67.44,60.63,63.19,10116600,45.6978841005136,45.9568342340983,41.3161752611712,43.0606814242686,14845746.348076,0.0,1.0
2001-01-04,62.69,67.25,61.44,65.88,9274400,42.7199575642886,45.827359167306,41.8681479143387,44.8937757909608,13609848.1634735,0.0,1.0
2001-01-05,58.31,62.44,57.88,62.38,15381800,39.7352165508641,42.5495956342986,39.4421940312813,42.508708771101,22572237.8246482,0.0,1.0
2001-01-08,58.69,59.13,54.25,58.13,10770300,39.9941666844489,40.2940036812312,36.9685388078267,39.6125559612713,15805027.5678274,0.0,1.0
2001-01-09,62.0,62.13,58.63,58.81,9027400,42.2497586375163,42.3383468411111,39.9532798212513,40.0759404108441,13247384.5543583,0.0,1.0
2001-01-10,60.75,62.56,60.13,60.63,9254500,41.3979489875663,42.6313693606938,40.9754514011912,41.3161752611712,13580645.6297837,0.0,1.0
2001-01-11,60.63,62.81,58.75,60.5,7864900,41.3161752611712,42.8017312906838,40.0350535476465,41.2275870575764,11541457.6491097,0.0,1.0
2001-01-12,59.75,61.19,59.0,61.13,5509600,40.7165012676064,41.6977859843487,40.2054154776364,41.6568991211511,8085139.67927561,0.0,1.0
2001-01-16,61.56,62.38,59.63,60.0,5511400,41.9499216407339,42.508708771101,40.6347275412112,40.8868631975964,8087781.11448373,0.0,1.0
2001-01-17,60.5,63.88,59.5,62.39,6624300,41.2275870575764,43.530880351041,40.5461393376164,42.5155232483006,9720921.80510842,0.0,1.0
2001-01-18,62.06,62.63,60.31,60.94,5507700,42.2906455007139,42.679070701091,41.098111990784,41.5274240543587,8082351.49766702,0.0,1.0
2001-01-19,60.0,61.88,59.5,61.75,10139000,40.8868631975964,42.1679849111211,40.5461393376164,42.0793967075263,14878617.5417771,0.0,1.0
2001-01-22,67.63,70.88,66.31,70.0,54857700,46.0863093008907,48.3010143907605,45.1867983105436,47.7013403971958,80501700.1204802,0.0,1.0
2001-01-23,67.75,68.94,66.81,66.88,16341600,46.1680830272859,46.9790058140383,45.5275221705236,45.5752235109208,23980709.7761816,0.0,1.0
2001-01-24,69.06,70.19,66.88,67.63,13915700,47.0607795404335,47.8308154639882,45.5752235109208,46.0863093008907,20420788.8476288,0.0,1.0
2001-01-25,72.0,72.19,69.88,69.94,21418100,49.0642358371157,49.1937109039081,47.6195666708006,47.6604535339982,31430290.7951018,0.0,1.0
2001-01-26,71.69,72.38,70.5,71.94,8616100,48.8529870439281,49.3231859707004,48.0420642571758,49.0233489739181,12643816.6093013,0.0,1.0
2001-01-29,71.0,71.31,70.63,71.25,7110300,48.3827881171557,48.5940369103433,48.1306524607705,48.5531500471457,10434109.3113027,0.0,1.0
2001-01-30,71.0,71.19,70.13,71.11,7095600,48.3827881171557,48.5122631839481,47.7899286007906,48.4577473663513,10412537.5904363,0.0,1.0
2001-01-31,70.31,71.06,69.75,70.69,8907000,47.9125891903834,48.4236749803533,47.5309784672058,48.1715393239681,13070701.8882147,0.0,1.0
2001-02-01,69.31,70.31,68.81,69.81,7745300,47.2311414704234,47.9125891903834,46.8904176104435,47.5718653304034,11365948.9541697,0.0,1.0
2001-02-02,69.94,71.0,69.31,69.44,5902300,47.6604535339982,48.3827881171557,47.2311414704234,47.3197296740182,8661412.79384863,0.0,1.0
2001-02-05,68.31,70.13,68.02,69.81,6981100,46.5496937504635,47.7899286007906,46.3520739116751,47.5718653304034,10244512.9619194,0.0,1.0
2001-02-06,69.88,70.69,67.88,68.31,8051600,47.6195666708006,48.1715393239681,46.2566712308807,46.5496937504635,11815433.1787526,0.0,1.0
2001-02-07,70.63,71.13,69.38,69.61,8272900,48.1306524607705,48.4713763207505,47.2788428108206,47.4355757864114,12140182.9629518,0.0,1.0
2001-02-08,69.81,71.25,69.44,71.06,4383400,47.5718653304034,48.5531500471457,47.3197296740182,48.4236749803533,6432481.71739086,0.0,1.0
2001-02-09,72.56,72.69,68.31,69.38,10396800,49.4458465602932,49.534434763888,46.5496937504635,47.2788428108206,15256929.7621411,0.0,1.0
2001-02-12,74.19,74.94,72.0,72.06,11139100,50.5566063438279,51.0676921337979,49.0642358371157,49.1051227003133,16346228.2926926,0.0,1.0
2001-02-13,72.31,75.06,72.13,74.25,8579600,49.2754846303033,51.1494658601931,49.1528240407105,50.5974932070255,12590254.1731365,0.0,1.0
2001-02-14,72.0,73.06,70.06,72.38,8137700,49.0642358371157,49.7865704202732,47.7422272603934,49.3231859707004,11941781.8295414,0.0,1.0
2001-02-15,72.06,72.25,70.94,71.75,6164800,49.1051227003133,49.2345977671057,48.3419012539581,48.8938739071257,9046622.0950338,0.0,1.0
2001-02-16,71.25,72.19,70.13,71.38,5935500,48.5531500471457,49.1937109039081,47.7899286007906,48.6417382507405,8710132.59879853,0.0,1.0
2001-02-20,68.44,71.19,68.31,71.19,10771000,46.6382819540583,48.5122631839481,46.5496937504635,48.5122631839481,15806054.7926306,0.0,1.0
2001-02-21,70.63,72.5,68.38,68.56,10556900,48.1306524607705,49.4049596970956,46.5973950908607,46.7200556804535,15491870.749264,0.0,1.0
2001-02-22,70.06,72.88,69.5,70.56,9959300,47.7422272603934,49.6639098306804,47.3606165372158,48.0829511203734,14614914.2601658,0.0,1.0
2001-02-23,70.44,70.56,68.25,69.0,8408000,48.0011773939782,48.0829511203734,46.5088068872659,47.0198926772359,12338437.3499617,0.0,1.0
2001-02-26,73.38,73.69,70.25,70.81,8894500,50.0046336906604,50.215882483848,47.8717023271858,48.2533130503633,13052358.5881583,0.0,1.0
2001-02-27,73.94,74.81,72.5,72.56,10470700,50.386244413838,50.9791039302031,49.4049596970956,49.4458465602932,15365375.3520747,0.0,1.0
2001-02-28,72.06,75.06,71.88,74.88,10927300,49.1051227003133,51.1494658601931,48.9824621107205,51.0268052706003,16035419.4165363,0.0,1.0
2001-03-01,71.02,72.75,69.56,71.69,9877900,48.3964170715549,49.5753216270856,47.4015034004134,48.8529870439281,14495462.6901983,0.0,1.0
2001-03-02,72.44,74.13,70.25,70.94,8758100,49.364072833898,50.5157194806303,47.8717023271858,48.3419012539581,12852196.4979425,0.0,1.0
2001-03-05,72.81,74.0,71.56,71.75,6120600,49.6162084902832,50.4271312770355,48.7643988403333,48.8938739071257,8981760.18603425,0.0,1.0
2001-03-06,73.69,73.88,71.88,73.0,6934900,50.215882483848,50.3453575506404,48.9824621107205,49.7456835570756,10176716.1249108,0.0,1.0
2001-03-07,71.19,74.13,69.81,73.56,8970300,48.5122631839481,50.5157194806303,47.5718653304034,50.1272942802532,13163592.3597005,0.0,1.0
2001-03-08,68.56,70.81,67.38,70.81,12403600,46.7200556804535,48.2533130503633,45.9159473709007,48.2533130503633,18201836.5264017,0.0,1.0
2001-03-09,66.63,70.81,66.5,68.13,7722400,45.4048615809308,48.2533130503633,45.316273377336,46.4270331608707,11332344.0284663,0.0,1.0
2001-03-12,61.31,66.19,61.25,65.0,9657100,41.7795597107439,45.1050245841484,41.7386728475463,44.2941017973961,14171446.6380014,0.0,1.0
2001-03-13,65.06,66.31,61.88,62.63,12066400,44.3349886605937,45.1867983105436,42.1679849111211,42.679070701091,17707007.6640793,0.0,1.0
2001-03-14,65.0,67.88,63.13,63.16,13360300,44.2941017973961,46.2566712308807,43.019794561071,43.0402379926698,19605759.3395212,0.0,1.0
2001-03-15,65.13,66.81,64.81,66.13,6869600,44.3826900009909,45.5275221705236,44.1646267306037,45.0641377209508,10080890.7254159,0.0,1.0
2001-03-16,62.38,65.0,62.0,63.25,11703600,42.508708771101,44.2941017973961,42.2497586375163,43.1015682874662,17174611.7232413,0.0,1.0
2001-03-19,63.94,65.0,62.09,63.11,8085500,43.5717672142386,44.2941017973961,42.3110889323127,43.0061656066718,11865180.2085057,0.0,1.0
2001-03-20,61.31,63.94,61.25,63.75,8771200,41.7795597107439,43.5717672142386,41.7386728475463,43.4422921474462,12871420.2764016,0.0,1.0
2001-03-21,55.44,61.13,54.25,61.13,24281500,37.7794615945791,41.6568991211511,36.9685388078267,41.6568991211511,35632227.2256299,0.0,1.0
2001-03-22,54.94,55.06,45.44,53.13,48611900,37.4387377345991,37.5205114609943,30.9649843949797,36.2053173614716,71336213.4410806,0.0,1.0
2001-03-23,56.19,57.13,54.25,54.56,14431300,38.290547384549,38.9311082413114,36.9685388078267,37.1797876010143,21177413.2883567,0.0,1.0
2001-03-26,58.88,59.69,56.5,57.69,13068700,40.1236417512413,40.6756144044088,38.5017961777366,39.3127189644889,19177846.8358046,0.0,1.0
2001-03-27,60.75,60.88,58.06,59.42,10757500,41.3979489875663,41.4865371911611,39.5648546208741,40.4916235200196,15786244.0285697,0.0,1.0
2001-03-28,59.56,62.0,59.0,59.75,9290400,40.587026200814,42.2497586375163,40.2054154776364,40.7165012676064,13633327.5875458,0.0,1.0
2001-03-29,59.69,62.0,58.63,58.81,9936500,40.6756144044088,42.2497586375163,39.9532798212513,40.0759404108441,14581456.0808629,0.0,1.0
2001-03-30,60.19,61.44,59.31,60.31,7176800,41.0163382643888,41.8681479143387,40.416664270824,41.098111990784,10531695.6676029,0.0,1.0
2001-04-02,57.0,60.25,55.94,59.38,10778300,38.8425200377166,41.0572251275864,38.120185454559,40.4643656112212,15816767.2798635,0.0,1.0
2001-04-03,54.69,58.25,54.06,56.25,13715100,37.2683758046091,39.6943296876665,36.8390637410344,38.3314342477466,20126415.5683231,0.0,1.0
2001-04-04,55.0,55.88,52.19,54.13,13447600,37.4796245977967,38.0792985913614,35.5647565047093,36.8867650814315,19733868.9471153,0.0,1.0
2001-04-05,56.81,57.0,52.31,56.75,14891000,38.7130449709242,38.8425200377166,35.6465302311045,38.6721581077266,21852006.4912322,0.0,1.0
2001-04-06,54.44,58.13,54.38,55.63,12797600,37.0980138746191,39.6125559612713,37.0571270114215,37.9089366613715,18780017.3441806,0.0,1.0
2001-04-09,53.97,54.95,53.51,54.8,11315400,36.777733446238,37.4455522117987,36.4642674950564,37.3433350538047,16604942.1966885,0.0,1.0
2001-04-10,51.51,55.17,51.4,54.56,15074600,35.1013720551365,37.5954707101899,35.0264128059409,37.1797876010143,22121432.8824612,0.0,1.0
2001-04-11,51.87,54.65,50.31,53.65,18683700,35.3466932343221,37.2411178958107,34.2836347911846,36.5596701758508,27417657.2211561,0.0,1.0
2001-04-12,54.14,54.95,51.83,51.85,10553600,36.8935795586311,37.4455522117987,35.3194353255237,35.3330642799229,15487028.1180491,0.0,1.0
2001-04-16,54.58,56.0,53.9,54.21,7894200,37.1934165554135,38.1610723177566,36.7300321058408,36.9412808990283,11584454.344442,0.0,1.0
2001-04-17,57.1,57.35,54.0,54.03,9345200,38.9106648097126,39.0810267397026,36.7981768778368,36.8186203094356,13713744.6149932,0.0,1.0
2001-04-18,61.55,61.63,57.45,59.22,14598500,41.9431071635343,41.9976229811311,39.1491715116985,40.3553339760276,21422773.2699116,0.0,1.0
2001-04-19,61.08,61.88,58.8,61.23,9380400,41.6228267351531,42.1679849111211,40.0691259336445,41.7250438931471,13765399.3479521,0.0,1.0
2001-04-20,59.56,60.09,58.42,59.67,8424600,40.587026200814,40.9481934923928,39.8101758000597,40.6619854500096,12362797.2524367,0.0,1.0
2001-04-23,59.95,60.79,58.0,59.1,7712000,40.8527908115984,41.4252068963647,39.5239677576765,40.2735602496324,11317082.4028193,0.0,1.0
2001-04-24,57.45,60.5,57.07,60.18,9716900,39.1491715116985,41.2275870575764,38.8902213781138,41.0095237871892,14259200.9854714,0.0,1.0
2001-04-25,58.4,58.97,57.13,57.2,7607100,39.7965468456605,40.1849720460377,38.9311082413114,38.9788095817086,11163145.4287457,0.0,1.0
2001-04-26,55.89,59.06,54.85,58.7,10395700,38.086113068561,40.246302340834,37.3774074398027,40.0009811616485,15255315.5517361,0.0,1.0
2001-04-27,59.88,61.5,56.8,57.16,22919100,40.8050894712012,41.9090347775363,38.7062304937246,38.9515516729102,33632954.2658787,0.0,1.0
2001-04-30,61.14,62.25,59.95,61.2,12444500,41.6637135983507,42.4201205675063,40.8527908115984,41.7046004615483,18261855.8041864,0.0,1.0
2001-05-01,61.39,62.12,59.04,61.01,8206500,41.8340755283407,42.3315323639115,40.2326733864348,41.5751253947559,12042743.353052,0.0,1.0
2001-05-02,62.24,62.6,59.8,62.5,7426400,42.4133060903067,42.6586272694922,40.7505736536044,42.5904824974962,10897974.6831299,0.0,1.0
2001-05-03,59.44,61.65,58.75,61.35,7270500,40.5052524744188,42.0112519355303,40.0350535476465,41.8068176195423,10669197.044826,0.0,1.0
2001-05-04,62.39,63.23,57.0,58.66,12276200,42.5155232483006,43.087939333067,38.8425200377166,39.9737232528501,18014881.6122265,0.0,1.0
2001-05-07,62.09,62.44,60.32,61.9,5923800,42.3110889323127,42.5495956342986,41.1049264679836,42.1816138655203,8692963.26994569,0.0,1.0
2001-05-08,62.18,63.0,60.2,62.18,6538500,42.3724192271091,42.9312063574762,41.0231527415884,42.3724192271091,9595013.39352104,0.0,1.0
2001-05-09,60.96,62.9,60.5,61.84,7211500,41.5410530087579,42.8630615854802,41.2275870575764,42.1407270023227,10582616.6685596,0.0,1.0
2001-05-10,60.18,62.45,60.0,62.0,7401400,41.0095237871892,42.5564101114982,40.8868631975964,42.2497586375163,10861288.083017,0.0,1.0
2001-05-11,60.6,61.25,59.9,60.54,5430500,41.2957318295724,41.7386728475463,40.8187184256004,41.2548449663748,7969063.27651846,0.0,1.0
2001-05-14,60.95,62.25,60.21,61.8,7300300,41.5342385315583,42.4201205675063,41.029967218788,42.1134690935243,10712927.4721605,0.0,1.0
2001-05-15,60.57,61.6,60.5,61.09,6152700,41.2752883979736,41.9771795495323,41.2275870575764,41.6296412123527,9028865.78057916,0.0,1.0
2001-05-16,65.0,65.0,60.39,60.8,9868600,44.2941017973961,44.2941017973961,41.1526278083808,41.4320213735643,14481815.2749563,0.0,1.0
2001-05-17,66.81,67.1,64.55,64.78,10143900,45.5275221705236,45.725142009312,43.9874503234141,44.1441832990049,14885808.1153993,0.0,1.0
2001-05-18,65.46,66.5,64.6,65.7,7043500,44.6075677485777,45.316273377336,44.0215227094121,44.771115201368,10336082.7158011,0.0,1.0
2001-05-21,66.89,67.0,64.52,65.75,7166800,45.5820379881204,45.656997237316,43.9670068918153,44.805187587366,10517021.0275578,0.0,1.0
2001-05-22,66.24,67.55,65.3,67.4,7187300,45.1390969701464,46.0317934832939,44.4985361133841,45.9295763252999,10547104.0396504,0.0,1.0
2001-05-23,64.11,67.35,64.05,65.65,8825200,43.6876133266317,45.8955039393019,43.6467264634341,44.7370428153701,12950663.3326454,0.0,1.0
2001-05-24,67.14,67.2,63.73,64.47,6929900,45.7523999181104,45.793286781308,43.428663193047,43.9329345058173,10169378.8048882,0.0,1.0
2001-05-25,65.87,66.9,65.25,66.85,4175500,44.8869613137612,45.58885246532,44.4644637273861,45.554780079322,6127395.95085221,0.0,1.0
2001-05-29,67.3,67.38,65.35,66.1,6635200,45.861431553304,45.9159473709007,44.5326084993821,45.043694289352,9736917.16275763,0.0,1.0
2001-05-30,65.82,67.6,65.35,66.4,8832000,44.8528889277632,46.0658658692919,44.5326084993821,45.24812860534,12960642.0878761,0.0,1.0
2001-05-31,66.38,67.05,65.42,65.65,6845300,45.2344996509408,45.691069623314,44.5803098397793,44.7370428153701,10045231.3501062,0.0,1.0
2001-06-01,68.58,68.59,66.54,66.67,6206600,46.7336846348527,46.7404991120523,45.3435312861344,45.4321194897292,9107962.09042252,0.0,1.0
2001-06-04,69.89,70.0,68.13,68.55,7780800,47.6263811480002,47.7013403971958,46.4270331608707,46.7132412032539,11418043.92633,0.0,1.0
2001-06-05,70.02,70.6,69.5,69.66,8517100,47.714969351595,48.1102090291717,47.3606165372158,47.4696481724094,12498537.6728543,0.0,1.0
2001-06-06,68.2,69.85,67.9,69.63,5876300,46.4747345012679,47.5991232392018,46.2703001852799,47.4492047408106,8623258.72973124,0.0,1.0
2001-06-07,68.82,70.0,67.65,68.13,6026000,46.8972320876431,47.7013403971958,46.0999382552899,46.4270331608707,8842938.09120712,0.0,1.0
2001-06-08,67.45,69.0,67.2,69.0,3227200,45.9636487112979,47.0198926772359,45.793286781308,47.0198926772359,4735799.83537067,0.0,1.0
2001-06-11,66.75,68.25,65.5,68.1,5330300,45.486635307326,46.5088068872659,44.6348256573761,46.4065897292719,7822023.38326607,0.0,1.0
2001-06-12,66.92,67.49,62.9,64.31,12739700,45.6024814197192,45.9909066200963,42.8630615854802,43.8239028706237,18695051.1783192,0.0,1.0
2001-06-13,67.75,69.0,66.52,66.76,9385500,46.1680830272859,47.0198926772359,45.3299023317352,45.4934497845256,13772883.4143751,0.0,1.0
2001-06-14,66.95,68.0,66.3,67.1,8200000,45.622924851318,46.3384449572759,45.179983833344,45.725142009312,12033204.8370226,0.0,1.0
2001-06-15,67.06,67.5,65.55,66.45,9937200,45.6978841005136,45.9977210972959,44.6688980433741,45.282200991338,14582483.305666,0.0,1.0
2001-06-18,66.98,68.05,66.38,66.7,5031700,45.6433682829168,46.3725173432739,45.2344996509408,45.452562921328,7383838.6315179,0.0,1.0
2001-06-19,66.97,68.0,66.7,67.49,6065500,45.6365538057172,46.3384449572759,45.452562921328,45.9909066200963,8900902.91938546,0.0,1.0
2001-06-20,67.44,69.01,66.72,66.72,8111200,45.9568342340983,47.0267071544355,45.4661918757272,45.4661918757272,11902894.0334217,0.0,1.0
2001-06-21,67.3,68.25,66.01,67.1,9611200,45.861431553304,46.5088068872659,44.9823639945556,45.725142009312,14104090.0401941,0.0,1.0
2001-06-22,65.14,67.12,65.11,67.01,6981200,44.3895044781905,45.7387709637112,44.3690610465917,45.6638117145156,10244659.7083198,0.0,1.0
2001-06-25,64.25,65.66,62.51,65.32,8807500,43.7830160074261,44.7438572925697,42.5972969746958,44.5121650677833,12924689.2197655,0.0,1.0
2001-06-26,63.17,65.48,62.75,63.4,7052400,43.0470524698694,44.6211967029769,42.7608444274862,43.2037854454602,10349143.1454413,0.0,1.0
2001-06-27,63.11,64.38,62.5,63.05,6584300,43.0061656066718,43.8716042110209,42.5904824974962,42.9652787434742,9662223.24492783,0.0,1.0
2001-06-28,62.67,65.11,62.5,63.3,8166500,42.7063286098894,44.3690610465917,42.5904824974962,43.1356406734642,11984044.7928714,0.0,1.0
2001-06-29,60.68,63.07,59.5,61.14,9949400,41.3502476471691,42.9789076978734,40.5461393376164,41.6637135983507,14600386.3665211,0.0,1.0
2001-07-02,61.67,62.1,61.06,61.7,5750000,42.0248808899295,42.3179034095123,41.6091977807539,42.0453243215283,8437918.025961,0.0,1.0
2001-07-03,60.72,61.8,60.62,61.55,4007300,41.3775055559675,42.1134690935243,41.3093607839715,41.9431071635343,5880568.50529279,0.0,1.0
2001-07-05,58.22,60.58,58.13,60.25,9511100,39.6738862560677,41.2821028751732,39.6125559612713,41.0572251275864,13957196.8933422,0.0,1.0
2001-07-06,57.16,58.59,56.15,57.91,8260100,38.9515516729102,39.9260219124529,38.2632894757506,39.4626374628801,12121399.423694,0.0,1.0
2001-07-09,58.72,59.98,57.64,57.75,8205700,40.0146101160477,40.8732342431972,39.2786465784909,39.3536058276865,12041569.3818484,0.0,1.0
2001-07-10,57.53,59.77,57.2,59.52,8767900,39.2036873292953,40.7301302220056,38.9788095817086,40.5597682920156,12866577.6451867,0.0,1.0
2001-07-11,57.01,58.34,56.35,57.41,10528000,38.8493345149162,39.7556599824629,38.3995790197426,39.1219136029001,15449461.0395335,0.0,1.0
2001-07-12,55.1,57.29,54.42,57.28,12540700,37.5477693697927,39.040139876505,37.0843849202199,39.0333253993054,18403025.8414207,0.0,1.0
2001-07-13,55.64,57.19,54.75,55.08,11377300,37.9157511385711,38.971995104509,37.3092626678067,37.5341404153935,16695778.218568,0.0,1.0
2001-07-16,54.01,56.25,53.46,56.0,9560300,36.8049913550363,38.3314342477466,36.4301951090584,38.1610723177566,14029396.1223644,0.0,1.0
2001-07-17,55.06,55.89,54.61,54.65,8687100,37.5205114609943,38.086113068561,37.2138599870123,37.2411178958107,12748006.5536219,0.0,1.0
2001-07-18,60.05,60.75,55.75,55.91,14959500,40.9209355835944,41.3979489875663,37.9907103877666,38.0997420229602,21952527.7755415,0.0,1.0
2001-07-19,59.49,60.0,57.89,59.33,8810200,40.5393248604168,40.8868631975964,39.4490085084809,40.4302932252232,12928651.3725777,0.0,1.0
2001-07-20,60.71,60.78,59.25,59.65,7221700,41.3706910787679,41.4183924191651,40.3757774076264,40.6483564956104,10597584.8014057,0.0,1.0
2001-07-23,58.59,61.75,58.5,61.21,7570100,39.9260219124529,42.0793967075263,39.8646916176565,41.7114149387479,11108849.2605787,0.0,1.0
2001-07-24,57.77,58.6,56.23,58.35,7780300,39.3672347820857,39.9328363896525,38.3178052933474,39.7624744596625,11417310.1943277,0.0,1.0
2001-07-25,59.18,59.5,56.85,57.62,6355300,40.3280760672292,40.5461393376164,38.7403028797226,39.2650176240917,9326173.98789391,0.0,1.0
2001-07-26,57.72,59.18,56.15,58.54,7947200,39.3331623960877,40.3280760672292,38.2632894757506,39.8919495264549,11662229.9366813,0.0,1.0
2001-07-27,60.82,62.0,60.51,60.91,10271400,41.4456503279635,42.2497586375163,41.234401534776,41.5069806227599,15072909.7759749,0.0,1.0
2001-07-30,60.47,61.67,60.1,61.1,4040700,41.2071436259776,42.0248808899295,40.9550079695924,41.6364556895523,5929581.80304358,0.0,1.0
2001-07-31,62.71,63.4,61.2,61.25,8530300,42.7335865186878,43.2037854454602,41.7046004615483,41.7386728475463,12517908.1977139,0.0,1.0
2001-08-01,62.09,63.11,61.77,63.1,5068500,42.3110889323127,43.0061656066718,42.0930256619255,42.9993511294722,7437841.30688405,0.0,1.0
2001-08-02,62.24,63.35,61.1,62.6,5351300,42.4133060903067,43.1697130594622,41.6364556895523,42.6586272694922,7852840.12736088,0.0,1.0
2001-08-03,61.91,63.25,61.09,62.19,3860500,42.1884283427199,43.1015682874662,41.6296412123527,42.3792337043087,5665144.78942999,0.0,1.0
2001-08-06,62.36,63.0,61.89,61.92,3165100,42.4950798167018,42.9312063574762,42.1747993883207,42.1952428199195,4644670.32069029,0.0,1.0
2001-08-07,62.65,63.74,62.23,62.49,4233500,42.6926996554902,43.4354776702466,42.4064916131071,42.5836680202966,6212508.86311407,0.0,1.0
2001-08-08,60.89,63.75,60.51,62.75,5348500,41.4933516683607,43.4422921474462,41.234401534776,42.7608444274862,7848731.22814825,0.0,1.0
2001-08-09,61.0,61.09,58.96,60.99,6964200,41.5683109175563,41.6296412123527,40.1781575688381,41.5614964403567,10219712.8202431,0.0,1.0
2001-08-10,61.1,61.9,60.21,61.19,4917000,41.6364556895523,42.1816138655203,41.029967218788,41.6977859843487,7215520.51020005,0.0,1.0
2001-08-13,62.95,62.98,60.8,60.99,4140000,42.8971339714782,42.917577403077,41.4320213735643,41.5614964403567,6075300.97869192,0.0,1.0
2001-08-14,61.92,63.85,61.75,63.07,5291800,42.1952428199195,43.5104369194422,42.0793967075263,42.9789076978734,7765526.01909224,0.0,1.0
2001-08-15,60.09,62.71,59.85,62.19,7657700,40.9481934923928,42.7335865186878,40.7846460396024,42.3792337043087,11237399.1073742,0.0,1.0
2001-08-16,61.0,61.69,58.3,60.09,10757700,41.5683109175563,42.0385098443287,39.7284020736645,40.9481934923928,15786537.5213706,0.0,1.0
2001-08-17,59.95,61.65,59.81,60.15,5895500,40.8527908115984,42.0112519355303,40.757388130804,40.9890803555904,8651434.03861793,0.0,1.0
2001-08-20,59.93,60.75,59.35,60.08,4523000,40.8391618571992,41.3979489875663,40.4439221796224,40.9413790151932,6637339.69242115,0.0,1.0
2001-08-21,58.41,60.49,58.36,59.79,5961900,39.8033613228601,41.2207725803768,39.7692889368621,40.7437591764048,8748873.64851772,0.0,1.0
2001-08-22,60.88,60.94,58.6,59.15,6987800,41.4865371911611,41.5274240543587,39.9328363896525,40.3076326356304,10254344.9707496,0.0,1.0
2001-08-23,62.92,63.88,60.25,60.62,11075100,42.8766905398794,43.530880351041,41.0572251275864,41.3093607839715,16252310.5964036,0.0,1.0
2001-08-24,64.93,65.12,63.23,63.56,11090200,44.2464004569989,44.3758755237913,43.087939333067,43.3128170806538,16274469.3028718,0.0,1.0
2001-08-27,64.48,65.6,64.3,64.4,4687900,43.9397489830169,44.7029704293721,43.8170883934241,43.8852331654201,6879324.50676567,0.0,1.0
2001-08-28,63.0,64.9,62.88,64.72,4702400,42.9312063574762,44.2259570254001,42.849432631081,44.1032964358073,6900602.73483113,0.0,1.0
2001-08-29,62.6,63.59,61.2,63.01,6830200,42.6586272694922,43.3332605122526,41.7046004615483,42.9380208346758,10023072.6436381,0.0,1.0
2001-08-30,64.57,65.25,62.58,62.59,12226100,44.0010792778133,44.4644637273861,42.644998315093,42.6518127922926,17941361.6656003,0.0,1.0
2001-08-31,64.3,64.56,63.51,64.29,6568700,43.8170883934241,43.9942648006137,43.2787446946558,43.8102739162245,9639330.8064574,0.0,1.0
2001-09-04,64.14,65.8,63.4,63.8,7482600,43.7080567582305,44.839259973364,43.2037854454602,43.4763645334442,10980446.1601836,0.0,1.0
2001-09-05,65.2,65.5,62.2,64.25,7710400,44.4303913413881,44.6348256573761,42.3860481815083,43.7830160074261,11314734.4604121,0.0,1.0
2001-09-06,65.66,66.25,64.5,65.29,11745800,44.7438572925697,45.145911447346,43.9533779374161,44.4917216361845,17236538.7042318,0.0,1.0
2001-09-07,63.9,65.48,63.4,64.95,7128200,43.5445093054402,44.6211967029769,43.2037854454602,44.2600294113981,10460376.9169835,0.0,1.0
2001-09-10,64.13,65.06,62.55,62.85,6669100,43.7012422810309,44.3349886605937,42.6245548834942,42.8289891994822,9786664.19251071,0.0,1.0
2001-09-17,60.85,62.5,59.75,61.03,12327500,41.4660937595623,42.5904824974962,40.7165012676064,41.5887543491551,18090162.5156581,0.0,1.0
2001-09-18,59.38,62.44,59.35,62.1,20132400,40.4643656112212,42.5495956342986,40.4439221796224,42.3179034095123,29543572.3244969,0.0,1.0
2001-09-19,57.95,60.39,55.63,60.39,19047800,39.4898953716785,41.1526278083808,37.9089366613715,41.1526278083808,27951960.8652,0.0,1.0
2001-09-20,59.0,60.08,56.35,60.08,14835300,40.2054154776364,40.9413790151932,38.3995790197426,40.9413790151932,21770268.7461808,0.0,1.0
2001-09-21,56.02,57.6,55.5,57.6,18567400,38.1747012721558,39.2513886696925,37.8203484577767,39.2513886696925,27246991.157431,0.0,1.0
2001-09-24,55.26,57.75,54.81,57.0,9945400,37.6568010049863,39.3536058276865,37.3501495310043,38.8425200377166,14594516.510503,0.0,1.0
2001-09-25,56.5,57.15,55.13,55.87,9949000,38.5017961777366,38.9447371957106,37.5682128013915,38.0724841141618,14599799.3809193,0.0,1.0
2001-09-26,57.29,58.09,56.84,57.4,11321200,39.040139876505,39.5852980524729,38.733488402523,39.1150991257005,16613453.4879147,0.0,1.0
2001-09-27,59.45,60.2,57.2,57.4,9029800,40.5120669516184,41.0231527415884,38.9788095817086,39.1150991257005,13250906.4679692,0.0,1.0
2001-09-28,58.77,60.99,58.73,60.09,10021500,40.0486825020457,41.5614964403567,40.0214245932473,40.9481934923928,14706190.5212466,0.0,1.0
2001-10-01,58.51,59.25,57.4,58.74,10077200,39.8715060948561,40.3757774076264,39.1150991257005,40.0282390704469,14787928.2662981,0.0,1.0
2001-10-02,59.22,59.31,58.14,58.75,7526400,40.3553339760276,40.416664270824,39.6193704384709,40.0350535476465,11044721.0835814,0.0,1.0
2001-10-03,59.84,60.1,58.12,60.1,9389500,40.7778315624028,40.9550079695924,39.6057414840717,40.9550079695924,13778753.2703932,0.0,1.0
2001-10-04,57.45,60.0,57.21,60.0,9460400,39.1491715116985,40.8868631975964,38.9856240589082,40.8868631975964,13882796.4683133,0.0,1.0
2001-10-05,58.74,59.0,56.84,59.0,6892300,40.0282390704469,40.2054154776364,38.733488402523,40.2054154776364,10114202.1583184,0.0,1.0
2001-10-08,57.72,59.05,56.87,59.05,4980300,39.3331623960877,40.2394878636344,38.7539318341218,40.2394878636344,7308410.98168584,0.0,1.0
2001-10-09,57.42,58.02,56.76,57.93,5860300,39.1287280800997,39.5375967120757,38.6789725849262,39.4762664172793,8599779.30565901,0.0,1.0
2001-10-10,58.98,59.98,57.22,57.45,6330600,40.1917865232372,40.8732342431972,38.9924385361078,39.1491715116985,9289927.6269824,0.0,1.0
2001-10-11,61.65,61.69,59.53,59.53,9529200,42.0112519355303,42.0385098443287,40.5665827692152,40.5665827692152,13983757.9918239,0.0,1.0
2001-10-12,61.61,61.8,59.51,60.95,9712000,41.9839940267319,42.1134690935243,40.552953814816,41.5342385315583,14252010.4118493,0.0,1.0
2001-10-15,62.21,62.29,60.5,60.84,6318500,42.3928626587079,42.4473784763046,41.2275870575764,41.4592792823627,9272171.31252774,0.0,1.0
2001-10-16,61.55,63.18,61.17,62.16,6665900,41.9431071635343,43.053866947069,41.6841570299495,42.3587902727099,9781968.30769625,0.0,1.0
2001-10-17,59.01,62.04,58.96,61.95,8753000,40.212229954836,42.2770165463147,40.1781575688381,42.2156862515183,12844712.4315194,0.0,1.0
2001-10-18,59.1,60.14,58.45,58.99,7034400,40.2735602496324,40.9822658783908,39.8306192316585,40.1986010004369,10322728.79336,0.0,1.0
2001-10-19,59.92,60.1,58.4,58.88,6475700,40.8323473799996,40.9550079695924,39.7965468456605,40.1236417512413,9502856.6540375,0.0,1.0
2001-10-22,59.84,60.51,59.0,59.48,7269100,40.7778315624028,41.234401534776,40.2054154776364,40.5325103832172,10667142.5952197,0.0,1.0
2001-10-23,59.05,60.73,58.91,60.26,7243400,40.2394878636344,41.3843200331671,40.1440851828401,41.064039604786,10629428.7703036,0.0,1.0
2001-10-24,57.08,59.5,55.93,59.5,15780900,38.8970358553134,40.5461393376164,38.1133709773594,40.5461393376164,23157902.7088501,0.0,1.0
2001-10-25,58.25,58.48,56.26,56.78,14989800,39.6943296876665,39.8510626632573,38.3382487249462,38.6926015393254,21996991.9348783,0.0,1.0
2001-10-26,59.45,60.6,58.53,58.94,17978900,40.5120669516184,41.2957318295724,39.8851350492553,40.1645286144389,26383388.590774,0.0,1.0
2001-10-29,57.13,59.56,57.0,59.4,6805000,38.9311082413114,40.587026200814,38.8425200377166,40.4779945656204,9986092.55072427,0.0,1.0
2001-10-30,56.88,57.5,55.15,57.5,8777100,38.7607463113214,39.1832438976965,37.5818417557907,39.1832438976965,12880078.3140282,0.0,1.0
2001-10-31,56.82,58.55,56.71,57.31,8416900,38.7198594481238,39.8987640036545,38.6449001989282,39.0537688309042,12351497.7796019,0.0,1.0
2001-11-01,58.0,58.72,56.9,57.39,7081200,39.5239677576765,40.0146101160477,38.7743752657206,39.1082846485009,10391406.1087713,0.0,1.0
2001-11-02,57.64,58.5,57.2,57.6,5232800,39.2786465784909,39.8646916176565,38.9788095817086,39.2513886696925,7678945.64282587,0.0,1.0
2001-11-05,58.54,58.99,57.94,58.24,5033000,39.8919495264549,40.1986010004369,39.4830808944789,39.6875152104669,7385746.33472377,0.0,1.0
2001-11-06,59.26,59.77,57.56,58.31,6476600,40.382591884826,40.7301302220056,39.2241307608941,39.7352165508641,9504177.37164158,0.0,1.0
2001-11-07,59.94,60.49,59.43,60.49,8091500,40.8459763343988,41.2207725803768,40.4984379972192,41.2207725803768,11873984.9925328,0.0,1.0
2001-11-08,57.58,60.66,57.57,60.2,9758800,39.2377597152933,41.3366186927699,39.2309452380937,41.0231527415884,14320687.7272606,0.0,1.0
2001-11-09,56.89,58.15,56.0,57.7,8526000,38.767560788521,39.6261849156705,38.1610723177566,39.3195334416885,12511598.1024945,0.0,1.0
2001-11-12,56.27,57.41,55.26,56.94,7183500,38.3450632021458,39.1219136029001,37.6568010049863,38.801633174519,10541527.6764332,0.0,1.0
2001-11-13,57.99,58.34,57.5,57.79,5927300,39.5171532804769,39.7556599824629,39.1832438976965,39.3808637364849,8698099.39396151,0.0,1.0
2001-11-14,57.33,59.05,57.08,58.98,9786900,39.0673977853033,40.2394878636344,38.8970358553134,40.1917865232372,14361923.4657874,0.0,1.0
2001-11-15,57.04,58.05,56.5,57.33,8145400,38.869777946515,39.5580401436745,38.5017961777366,39.0673977853033,11953081.3023761,0.0,1.0
2001-11-16,56.52,57.12,56.18,57.11,6327100,38.5154251321358,38.9242937641118,38.2837329073494,38.9174792869122,9284791.50296658,0.0,1.0
2001-11-19,58.35,58.36,56.84,56.95,8095200,39.7624744596625,39.7692889368621,38.733488402523,38.8084476517186,11879414.6093495,0.0,1.0
2001-11-20,57.91,59.29,57.69,58.3,10883200,39.4626374628801,40.4030353164248,39.3127189644889,39.7284020736645,15970704.2539372,0.0,1.0
2001-11-21,61.98,62.26,60.67,62.26,21729200,42.2361296831171,42.4269350447059,41.3434331699696,42.4269350447059,31886818.8469064,0.0,1.0
2001-11-23,64.42,64.75,62.32,64.75,13169800,43.8988621198193,44.1237398674061,42.4678219079034,44.1237398674061,19326207.4466611,0.0,1.0
2001-11-26,67.39,67.42,64.0,64.32,17849000,45.9227618481004,45.9432052796991,43.6126540774361,43.8307173478233,26192765.0165874,0.0,1.0
2001-11-27,65.85,67.09,65.06,66.41,13406000,44.873332359362,45.7183275321124,44.3349886605937,45.2549430825396,19672822.4445275,0.0,1.0
2001-11-28,64.52,65.87,64.12,65.87,7623600,43.9670068918153,44.8869613137612,43.6944278038313,44.8869613137612,11187358.5848202,0.0,1.0
2001-11-29,65.79,65.88,63.93,64.72,6988300,44.8324454961644,44.8937757909608,43.564952737039,44.1032964358073,10255078.7027519,0.0,1.0
2001-11-30,66.43,66.95,65.1,65.65,7705600,45.2685720369388,45.622924851318,44.3622465693921,44.7370428153701,11307690.6331905,0.0,1.0
2001-12-03,65.48,66.78,65.01,66.78,6707400,44.6211967029769,45.5070787389248,44.3009162745957,45.5070787389248,9842868.06388361,0.0,1.0
2001-12-04,66.66,67.65,66.05,67.07,11001000,45.4253050125296,46.0999382552899,45.009621903354,45.7046985777132,16143571.513669,0.0,1.0
2001-12-05,67.74,68.0,66.4,67.03,8872200,46.1612685500863,46.3384449572759,45.24812860534,45.6774406689148,13019634.1408576,0.0,1.0
2001-12-06,68.49,69.0,67.23,69.0,8656000,46.6723543400563,47.0198926772359,45.8137302129068,47.0198926772359,12702368.4230815,0.0,1.0
2001-12-07,66.8,68.41,66.27,68.41,7410000,45.520707693324,46.6178385224595,45.1595404017452,46.6178385224595,10873908.2734558,0.0,1.0
2001-12-10,64.87,67.6,64.86,66.63,8547000,44.2055135938013,46.0658658692919,44.1986991166017,45.4048615809308,12542414.8465893,0.0,1.0
2001-12-11,64.3,65.88,63.88,65.45,9259000,43.8170883934241,44.8937757909608,43.530880351041,44.6007532713781,13587249.217804,0.0,1.0
2001-12-12,64.39,64.84,62.76,64.56,10275600,43.8784186882205,44.1850701622025,42.7676589046858,43.9942648006137,15079073.1247939,0.0,1.0
2001-12-13,60.19,64.72,60.18,64.09,23186000,41.0163382643888,44.1032964358073,41.0095237871892,43.6739843722325,34024620.4086838,0.0,1.0
2001-12-14,56.03,57.9,55.85,57.4,54037500,38.1815157493554,39.4558229856805,38.0588551597626,39.1150991257005,79298086.143977,0.0,1.0
2001-12-17,59.49,59.89,55.0,55.25,43405800,40.5393248604168,40.8119039484008,37.4796245977967,37.6499865277867,63696449.0871753,0.0,1.0
2001-12-18,58.39,58.85,57.14,58.41,23899200,39.7897323684609,40.1031983196425,38.937922718511,39.8033613228601,35071215.7367038,0.0,1.0
2001-12-19,58.33,58.8,57.3,57.6,13772000,39.7488455052633,40.0691259336445,39.0469543537045,39.2513886696925,20209914.27018,0.0,1.0
2001-12-20,57.8,58.53,57.75,58.1,8129600,39.3876782136845,39.8851350492553,39.3536058276865,39.5921125296725,11929895.3711048,0.0,1.0
2001-12-21,57.97,58.97,56.92,57.95,16269500,39.5035243260777,40.1849720460377,38.7880042201198,39.4898953716785,23874905.6214561,0.0,1.0
2001-12-24,57.02,57.95,57.0,57.75,6296300,38.8561489921158,39.4898953716785,38.8425200377166,39.3536058276865,9239593.61162752,0.0,1.0
2001-12-26,58.29,58.8,57.05,57.44,6461100,39.7215875964649,40.0691259336445,38.8765924237146,39.1423570344989,9481431.67957158,0.0,1.0
2001-12-27,58.4,58.91,58.09,58.31,6585200,39.7965468456605,40.1440851828401,39.5852980524729,39.7352165508641,9663543.96253189,0.0,1.0
2001-12-28,59.06,59.73,58.55,58.6,8493600,40.246302340834,40.7028723132072,39.8987640036545,39.9328363896525,12464052.2687482,0.0,1.0
2001-12-31,56.44,58.61,56.29,58.6,10040400,38.460909314539,39.9396508668521,38.358692156545,39.9328363896525,14733925.590932,0.0,1.0
2002-01-02,56.4,56.94,55.1,56.9,10571300,38.4336514057406,38.801633174519,37.5477693697927,38.7743752657206,15513002.230929,0.0,1.0
2002-01-03,54.34,56.82,53.75,56.82,19074400,37.0298691026231,38.7198594481238,36.6278149478468,38.7198594481238,27990995.4077201,0.0,1.0
2002-01-04,55.62,56.24,53.28,54.91,18595900,37.9021221841719,38.324619770547,36.3075345194656,37.4182943030003,27288813.8815596,0.0,1.0
2002-01-07,55.69,57.24,55.68,57.24,13657300,37.949823524569,39.006067490507,37.9430090473695,39.006067490507,20041596.1488621,0.0,1.0
2002-01-08,56.54,56.65,55.03,56.51,9275800,38.529054086535,38.6040133357306,37.5000680293955,38.5086106549362,13611902.6130798,0.0,1.0
2002-01-09,55.77,57.7,55.76,57.32,12493000,38.0043393421658,39.3195334416885,37.9975248649662,39.0605833081038,18333027.8084054,0.0,1.0
2002-01-10,56.49,56.94,55.36,55.9,8100500,38.494981700537,38.801633174519,37.7249457769823,38.0929275457606,11887192.1685734,0.0,1.0
2002-01-11,57.1,57.74,56.58,56.8,9662200,38.9106648097126,39.3467913504869,38.5563119953334,38.7062304937246,14178930.7044244,0.0,1.0
2002-01-14,55.5,57.35,55.5,57.13,8124100,37.8203484577767,39.0810267397026,37.8203484577767,38.9311082413114,11921824.3190799,0.0,1.0
2002-01-15,56.26,56.49,55.41,55.95,7696000,38.3382487249462,38.494981700537,37.7590181629803,38.1269999317586,11293602.9787471,0.0,1.0
2002-01-16,55.69,57.4,55.59,56.5,10046500,37.949823524569,39.1150991257005,37.8816787525731,38.5017961777366,14742877.1213595,0.0,1.0
2002-01-17,55.8,56.39,54.5,56.35,11104000,38.0247827737646,38.426836928541,37.1389007378167,38.3995790197426,16294720.3061341,0.0,1.0
2002-01-18,54.33,56.13,53.75,54.96,13029700,37.0230546254235,38.2496605213514,36.6278149478468,37.4523666889983,19120615.7396285,0.0,1.0
2002-01-22,56.06,56.24,54.13,55.31,12419600,38.2019591809542,38.324619770547,36.8867650814315,37.6908733909843,18225315.950474,0.0,1.0
2002-01-23,58.46,58.85,56.45,58.85,16704600,39.8374337088581,40.1031983196425,38.4677237917386,40.1031983196425,24513399.2098205,0.0,1.0
2002-01-24,57.21,58.0,56.8,57.1,15523900,38.9856240589082,39.5239677576765,38.7062304937246,38.9106648097126,22780764.4596897,0.0,1.0
2002-01-25,57.06,58.25,56.65,57.0,7856300,38.8834069009142,39.6943296876665,38.6040133357306,38.8425200377166,11528837.4586708,0.0,1.0
2002-01-28,56.3,57.4,56.0,57.39,7728400,38.3655066337446,39.1150991257005,38.1610723177566,39.1082846485009,11341148.8124934,0.0,1.0
2002-01-29,54.5,57.15,54.0,56.31,11779500,37.1389007378167,38.9447371957106,36.7981768778368,38.3723211109442,17285992.2411839,0.0,1.0
2002-01-30,55.04,55.09,53.35,54.5,13339900,37.5068825065951,37.5409548925931,36.3552358598628,37.1389007378167,19575823.0738291,0.0,1.0
2002-01-31,55.5,55.74,54.35,55.25,10058400,37.8203484577767,37.983895910567,37.0366835798227,37.6499865277867,14760339.9430132,0.0,1.0
2002-02-01,57.8,58.08,56.95,58.08,17901100,39.3876782136845,39.5784835752733,38.8084476517186,39.5784835752733,26269219.8912227,0.0,1.0
2002-02-04,56.37,57.66,56.01,57.51,9394900,38.4132079741418,39.2922755328901,38.1678867949562,39.1900583748961,13786677.5760176,0.0,1.0
2002-02-05,56.68,58.23,56.14,56.79,13967500,38.6244567673294,39.6807007332673,38.256474998551,38.699416016525,20496803.4830627,0.0,1.0
2002-02-06,56.44,57.35,56.0,56.96,11302200,38.460909314539,39.0810267397026,38.1610723177566,38.8152621289182,16585571.6718289,0.0,1.0
2002-02-07,56.01,57.62,55.8,56.65,9009800,38.1678867949562,39.2650176240917,38.0247827737646,38.6040133357306,13221557.1878789,0.0,1.0
2002-02-08,57.9,57.9,56.0,56.17,10209600,39.4558229856805,39.4558229856805,38.1610723177566,38.2769184301498,14982220.5004959,0.0,1.0
2002-02-11,57.64,58.19,57.4,57.58,8532200,39.2786465784909,39.6534428244689,39.1150991257005,39.2377597152933,12520696.3793225,0.0,1.0
2002-02-12,59.0,59.25,57.05,57.2,11649900,40.2054154776364,40.3757774076264,38.8765924237146,38.9788095817086,17095808.9061988,0.0,1.0
2002-02-13,58.92,59.55,58.55,59.06,7756800,40.1508996600397,40.5802117236144,39.8987640036545,40.246302340834,11382824.7902216,0.0,1.0
2002-02-14,58.0,59.8,57.47,58.73,8977000,39.5239677576765,40.7505736536044,39.1628004660977,40.0214245932473,13173424.3685308,0.0,1.0
2002-02-15,58.19,58.8,56.8,58.8,11526800,39.6534428244689,40.0691259336445,38.7062304937246,40.0691259336445,16915164.087243,0.0,1.0
2002-02-19,56.9,57.95,56.65,57.8,7038500,38.7743752657206,39.4898953716785,38.6040133357306,39.3876782136845,10328745.3957785,0.0,1.0
2002-02-20,58.95,58.96,57.1,58.96,9055500,40.1713430916385,40.1781575688381,38.9106648097126,40.1781575688381,13288620.2928852,0.0,1.0
2002-02-21,57.59,59.95,57.53,58.44,13086400,39.2445741924929,40.8527908115984,39.2036873292953,39.8238047544589,19203820.9486845,0.0,1.0
2002-02-22,57.55,57.75,56.2,56.78,22726500,39.2173162836945,39.3536058276865,38.2973618617486,38.6926015393254,33350320.6986092,0.0,1.0
2002-02-25,58.97,59.0,57.38,57.56,10041800,40.1849720460377,40.2054154776364,39.1014701713014,39.2241307608941,14735980.0405383,0.0,1.0
2002-02-26,58.62,59.25,57.92,58.99,7985200,39.9464653440517,40.3757774076264,39.4694519400797,40.1986010004369,11717993.5688528,0.0,1.0
2002-02-27,57.87,59.45,57.5,59.19,10489900,39.4353795540817,40.5120669516184,39.1832438976965,40.3348905444288,15393550.6609614,0.0,1.0
2002-02-28,57.98,59.03,57.88,58.17,9439600,39.5103388032773,40.2258589092352,39.4421940312813,39.6398138700697,13852273.2170194,0.0,1.0
2002-03-01,58.53,58.7,57.01,58.17,9436000,39.8851350492553,40.0009811616485,38.8493345149162,39.6398138700697,13846990.3466031,0.0,1.0
2002-03-04,59.88,59.9,58.89,59.0,13094400,40.8050894712012,40.8187184256004,40.1304562284409,40.2054154776364,19215560.6607206,0.0,1.0
2002-03-05,58.94,60.25,58.52,59.44,8645400,40.1645286144389,41.0572251275864,39.8783205720557,40.5052524744188,12686813.3046336,0.0,1.0
2002-03-06,60.59,60.61,58.9,59.19,12320100,41.2889173523728,41.302546306772,40.1372707056405,40.3348905444288,18079303.2820247,0.0,1.0
2002-03-07,59.8,60.59,59.21,59.97,9259100,40.7505736536044,41.2889173523728,40.348519498828,40.8664197659976,13587395.9642044,0.0,1.0
2002-03-08,59.72,60.25,58.74,60.24,8827700,40.6960578360076,41.0572251275864,40.0282390704469,41.0504106503868,12954331.9926567,0.0,1.0
2002-03-11,59.4,59.87,58.91,59.42,8292600,40.4779945656204,40.7982749940016,40.1440851828401,40.4916235200196,12169092.0038407,0.0,1.0
2002-03-12,59.59,59.7,58.5,59.7,5797400,40.6074696324128,40.6824288816084,39.8646916176565,40.6824288816084,8507475.81977501,0.0,1.0
2002-03-13,59.86,60.49,59.07,60.09,8094000,40.791460516802,41.2207725803768,40.2531168180336,40.9481934923928,11877653.6525441,0.0,1.0
2002-03-14,60.25,60.98,59.74,60.98,8174100,41.0572251275864,41.5546819631571,40.7096867904068,41.5546819631571,11995197.5193057,0.0,1.0
2002-03-15,61.41,61.47,60.0,60.11,9986400,41.8477044827399,41.8885913459375,40.8868631975964,40.961822446792,14654682.5346882,0.0,1.0
2002-03-18,62.48,62.62,61.6,61.79,10299700,42.576853543097,42.6722562238914,41.9771795495323,42.1066546163247,15114439.0073027,0.0,1.0
2002-03-19,62.31,62.94,61.86,62.55,7892200,42.4610074307039,42.8903194942786,42.1543559567219,42.6245548834942,11581519.4164329,0.0,1.0
2002-03-20,61.06,62.25,61.06,61.99,8202700,41.6091977807539,42.4201205675063,41.6091977807539,42.2429441603167,12037166.9898348,0.0,1.0
2002-03-21,62.24,62.25,60.6,62.25,8088300,42.4133060903067,42.4201205675063,41.2957318295724,42.4201205675063,11869289.1077183,0.0,1.0
2002-03-22,61.8,62.48,61.29,61.81,8647600,42.1134690935243,42.576853543097,41.7659307563447,42.1202835707239,12690041.7254435,0.0,1.0
2002-03-25,60.38,61.98,60.35,61.95,8289900,41.1458133311812,42.2361296831171,41.1253698995824,42.2156862515183,12165129.8510285,0.0,1.0
2002-03-26,60.63,60.98,60.05,60.23,8174300,41.3161752611712,41.5546819631571,40.9209355835944,41.0435961731872,11995491.0121066,0.0,1.0
2002-03-27,60.85,61.39,60.11,60.3,7905300,41.4660937595623,41.8340755283407,40.961822446792,41.0912975135844,11600743.1948921,0.0,1.0
2002-03-28,59.68,60.95,59.57,60.87,8894500,40.6687999272092,41.5342385315583,40.5938406780136,41.4797227139615,13052358.5881583,0.0,1.0
2002-04-01,61.39,61.48,59.35,61.48,8119700,41.8340755283407,41.8954058231371,40.4439221796224,41.8954058231371,11915367.4774601,0.0,1.0
2002-04-02,59.75,61.43,59.75,61.0,7025300,40.7165012676064,41.8613334371391,40.7165012676064,41.5683109175563,10309374.8709189,0.0,1.0
2002-04-03,59.94,60.56,59.2,60.09,8161300,40.8459763343988,41.268473920774,40.3417050216284,40.9481934923928,11976413.9800479,0.0,1.0
2002-04-04,58.97,60.42,58.88,59.81,9938200,40.1849720460377,41.1730712399796,40.1236417512413,40.757388130804,14583950.7696705,0.0,1.0
2002-04-05,58.22,59.74,58.09,59.25,9154800,39.6738862560677,40.7096867904068,39.5852980524729,40.3757774076264,13434339.4685335,0.0,1.0
2002-04-08,58.99,59.05,57.23,57.61,11398300,40.1986010004369,40.2394878636344,38.9992530133074,39.2582031468921,16726594.9626628,0.0,1.0
2002-04-09,56.36,59.03,55.92,59.0,16797900,38.4063934969422,40.2258589092352,38.1065565001598,40.2054154776364,24650313.6014418,0.0,1.0
2002-04-10,58.64,58.7,57.25,57.35,11552200,39.9600942984509,40.0009811616485,39.0128819677066,39.0810267397026,16952437.6729577,0.0,1.0
2002-04-11,57.17,59.39,57.09,58.44,9936900,38.9583661501098,40.4711800884208,38.903850332513,39.8238047544589,14582043.0664647,0.0,1.0
2002-04-12,57.21,57.78,56.8,57.52,5869600,38.9856240589082,39.3740492592853,38.7062304937246,39.1968728520957,8613426.72090098,0.0,1.0
2002-04-15,56.85,57.96,56.15,57.49,8152300,38.7403028797226,39.4967098488781,38.2632894757506,39.1764294204969,11963206.8040073,0.0,1.0
2002-04-16,57.75,57.84,56.67,57.14,6495400,39.3536058276865,39.4149361224829,38.6176422901298,38.937922718511,9531765.69492645,0.0,1.0
2002-04-17,56.44,58.1,56.05,57.84,7538700,38.460909314539,39.5921125296725,38.1951447037546,39.4149361224829,11062770.8908369,0.0,1.0
2002-04-18,57.52,57.65,56.15,56.26,7899400,39.1968728520957,39.2854610556905,38.2632894757506,38.3382487249462,11592085.1572655,0.0,1.0
2002-04-19,56.82,58.29,56.55,58.2,7775700,38.7198594481238,39.7215875964649,38.5358685637346,39.6602573016685,11410559.8599069,0.0,1.0
2002-04-22,55.96,56.65,55.5,56.51,7713500,38.1338144089582,38.6040133357306,37.8203484577767,38.5086106549362,11319283.5988261,0.0,1.0
2002-04-23,54.75,55.97,54.6,55.04,13368100,37.3092626678067,38.1406288861578,37.2070455098127,37.5068825065951,19617205.5587564,0.0,1.0
2002-04-24,56.11,56.78,55.31,55.46,10958400,38.2360315669522,38.6926015393254,37.6908733909843,37.7930905489783,16081057.5470767,0.0,1.0
2002-04-25,55.2,57.05,55.11,56.0,11815700,37.6159141417887,38.8765924237146,37.5545838469923,38.1610723177566,17339114.4381474,0.0,1.0
2002-04-26,53.84,56.75,53.32,56.28,16767600,36.6891452426432,38.6721581077266,36.334792428264,38.3518776793454,24605849.442105,0.0,1.0
2002-04-29,51.88,54.1,51.5,53.85,18827500,35.3535077115217,36.8663216498327,35.0945575779369,36.6959597198428,27628678.5450053,0.0,1.0
2002-04-30,52.88,53.35,50.95,51.67,13489100,36.0349554314816,36.3552358598628,34.7197613319589,35.2104036903301,19794768.7033027,0.0,1.0
2002-05-01,51.52,52.91,51.21,52.82,12053400,35.1081865323361,36.0553988630804,34.8969377391485,35.994068568284,17687930.6320206,0.0,1.0
2002-05-02,50.32,52.1,50.27,51.33,12280500,34.2904492683842,35.5034262099129,34.2563768823862,34.9787114655437,18021191.7074459,0.0,1.0
2002-05-03,48.8,50.35,47.77,50.3,20110100,33.2546487340451,34.310892699983,32.5527575824863,34.276820313985,29510847.8771962,0.0,1.0
2002-05-06,46.81,49.15,46.45,48.66,14849400,31.8985677713248,33.493155436031,31.6532465921392,33.1592460532507,21790959.9886444,0.0,1.0
2002-05-07,46.54,47.73,45.81,46.49,17532300,31.7145768869356,32.5254996736879,31.2171200513648,31.6805045009376,25728019.1663576,0.0,1.0
2002-05-08,49.15,49.71,47.2,47.4,13995000,33.493155436031,33.8747661592086,32.1643323821092,32.3006219261012,20537158.7431868,0.0,1.0
2002-05-09,47.59,49.55,47.58,48.95,11485800,32.4300969928935,33.765734524015,32.4232825156939,33.3568658920391,16854998.0630579,0.0,1.0
2002-05-10,45.66,47.93,45.43,47.9,15364700,31.1149028933709,32.6617892176799,30.9581699177801,32.6413457860811,22547144.1901709,0.0,1.0
2002-05-13,47.96,48.03,45.45,45.97,12388000,32.6822326492787,32.7299339896759,30.9717988721793,31.3261516865584,18178944.0879313,0.0,1.0
2002-05-14,51.79,51.81,49.64,49.71,20239900,35.2921774167253,35.3058063711245,33.8270648188114,33.8747661592086,29701324.7049823,0.0,1.0
2002-05-15,51.35,52.55,50.64,51.32,12607400,34.9923404199429,35.8100776838948,34.5085125387714,34.9718969883441,18500905.6905219,0.0,1.0
2002-05-16,50.35,51.1,49.4,51.08,10088600,34.310892699983,34.8219784899529,33.663517366021,34.8083495355537,14804657.3559496,0.0,1.0
2002-05-17,50.69,51.4,49.08,50.71,12138000,34.5425849247694,35.0264128059409,33.4454540956338,34.5562138791686,17812078.0868025,0.0,1.0
2002-05-20,49.79,50.72,49.4,50.02,10468900,33.9292819768054,34.5630283563682,33.663517366021,34.0860149523962,15362733.9168666,0.0,1.0
2002-05-21,48.65,50.56,48.42,50.0,10477300,33.1524315760511,34.4539967211746,32.9956986004603,34.072385997997,15375060.6145045,0.0,1.0
2002-05-22,49.43,49.74,47.85,47.85,10293600,33.6839607976198,33.8952095908074,32.6072734000831,32.6072734000831,15105487.4768752,0.0,1.0
2002-05-23,52.7,52.99,49.22,49.95,13168800,35.9122948418888,36.1099146806772,33.5408567764282,34.038313611999,19324739.9826566,0.0,1.0
2002-05-24,50.71,52.89,50.66,52.05,10605500,34.5562138791686,36.0417699086812,34.5221414931706,35.4693538239149,15563189.4998833,0.0,1.0
2002-05-28,51.61,51.98,49.9,50.95,8678900,35.1695168271325,35.4216524835177,34.004241226001,34.7197613319589,12735973.3487849,0.0,1.0
2002-05-29,50.62,52.3,50.62,51.3,8873800,34.4948835843722,35.6397157539049,34.4948835843722,34.9582680339449,13021982.0832648,0.0,1.0
2002-05-30,50.12,50.62,49.56,50.4,8980600,34.1541597243922,34.4948835843722,33.7725490012146,34.344965085981,13178707.238947,0.0,1.0
2002-05-31,47.63,50.5,47.54,50.45,14617200,32.4573549016919,34.413109857977,32.3960246068955,34.379037471979,21450214.846796,0.0,1.0
2002-06-03,45.19,48.28,45.14,47.47,11719300,30.7946224649897,32.9002959196659,30.7605500789917,32.3483232664983,17197650.9081121,0.0,1.0
2002-06-04,44.4,45.45,43.31,45.27,21143800,30.2562787662213,30.9717988721793,29.513500751465,30.8491382825865,31027765.4186634,0.0,1.0
2002-06-05,45.51,45.87,44.13,44.52,14209300,31.0126857353769,31.2580069145624,30.0722878818321,30.3380524926165,20851636.2793543,0.0,1.0
2002-06-06,42.79,45.21,42.76,45.08,11967600,29.1591479370858,30.8082514193889,29.138704505487,30.7196632157941,17562022.2204332,0.0,1.0
2002-06-07,41.25,41.63,40.5,40.67,19903400,28.1097184483475,28.3686685819323,27.5986326583776,27.7144787707708,29207523.067463,0.0,1.0
2002-06-10,41.81,42.35,41.2,41.5,11662600,28.4913291715251,28.8593109403035,28.0756460623495,28.2800803783375,17114445.6990561,0.0,1.0
2002-06-11,38.75,42.25,38.2,42.1,24301900,26.4060991484477,28.7911661683075,26.0313029024697,28.6889490103135,35662163.491322,0.0,1.0
2002-06-12,38.17,39.16,36.73,38.66,25015900,26.0108594708709,26.6854927136312,25.0295747541286,26.3447688536513,36709932.7905457,0.0,1.0
2002-06-13,37.8,38.95,37.44,38.95,18824900,25.7587238144857,26.5423886924397,25.5134026353001,26.5423886924397,27624863.1385936,0.0,1.0
2002-06-14,40.18,40.64,36.81,36.9,23638700,27.3805693879904,27.694035339172,25.0840905717254,25.1454208665218,34688941.3635277,0.0,1.0
2002-06-17,42.7,42.99,41.3,41.69,28478700,29.0978176422894,29.2954374810778,28.1437908343455,28.4095554451299,41791467.1453801,0.0,1.0
2002-06-18,43.25,44.2,41.83,42.11,23339900,29.4726138882674,30.1199892222293,28.5049581259243,28.6957634875131,34250463.1189786,0.0,1.0
2002-06-19,43.03,44.13,42.62,43.23,15854900,29.3226953898762,30.0722878818321,29.0433018246926,29.4589849338682,23266495.0451842,0.0,1.0
2002-06-20,41.32,42.84,40.76,42.41,19211000,28.1574197887447,29.1932203230838,27.7758090655671,28.900197803501,28191450.9907368,0.0,1.0
2002-06-21,40.45,42.01,40.18,40.75,18579900,27.5645602723796,28.6276187155171,27.3805693879904,27.7689945883675,27265334.4574874,0.0,1.0
2002-06-24,41.78,42.99,39.88,40.17,19148700,28.4708857399263,29.2954374810778,27.1761350720024,27.3737549107908,28100027.9832555,0.0,1.0
2002-06-25,40.66,42.5,40.25,42.15,15075400,27.7076642935712,28.9615280982974,27.4282707283876,28.7230213963115,22122606.8536647,0.0,1.0
2002-06-26,40.81,41.49,39.0,39.08,19021000,27.8098814515651,28.2732659011379,26.5764610784377,26.6309768960344,27912632.829879,0.0,1.0
2002-06-27,41.49,41.85,40.48,41.5,14872900,28.2732659011379,28.5185870803235,27.5850037039784,28.2800803783375,21825445.3927505,0.0,1.0
2002-06-28,41.88,43.0,41.26,41.57,13014300,28.5390305119223,29.3022519582774,28.1165329255471,28.3277817187347,19098016.793959,0.0,1.0
2002-07-01,38.36,41.57,38.34,41.45,16032300,26.1403345376633,28.3277817187347,26.1267055832641,28.2460079923395,23526823.1595851,0.0,1.0
2002-07-02,36.95,38.5,36.64,38.43,17464400,25.1794932525198,26.2357372184577,24.9682444593322,26.1880358780605,25628378.360451,0.0,1.0
2002-07-03,35.83,36.75,34.39,36.58,19835500,24.4162718061646,25.0432037085278,23.4349870894223,24.9273575961346,29107882.2615565,0.0,1.0
2002-07-05,38.07,38.18,36.49,36.56,6473100,25.9427146988749,26.0176739480705,24.8660273013382,24.9137286417354,9499041.24762577,0.0,1.0
2002-07-08,36.21,38.07,36.17,38.0,12180600,24.6752219397494,25.9427146988749,24.647964030951,25.8950133584777,17874592.0533949,0.0,1.0
2002-07-09,34.93,36.96,34.55,36.48,12951300,23.8029688582007,25.1863077297194,23.5440187246159,24.8592128241386,19005566.5616746,0.0,1.0
2002-07-10,32.53,35.12,32.49,35.05,18911800,22.1674943302968,23.9324439249931,22.1402364214984,23.8847425845959,27752385.760586,0.0,1.0
2002-07-11,34.41,34.59,32.25,32.46,20980500,23.4486160438215,23.5712766334143,21.9766889687081,22.1197929898996,30788128.5467261,0.0,1.0
2002-07-12,34.3,35.48,33.33,34.92,16552100,23.3736567946259,24.1777651041787,22.7126525062648,23.7961543810011,24289610.949132,0.0,1.0
2002-07-15,31.07,33.77,30.57,33.76,26714600,21.1725806591553,23.0124895030472,20.8318567991754,23.0056750258476,39202713.8950153,0.0,1.0
2002-07-16,32.87,34.63,31.18,31.21,37426600,22.3991865550832,23.5985345422127,21.2475399083509,21.2679833399497,54922188.3113795,0.0,1.0
2002-07-17,37.1,37.12,34.87,34.94,29001900,25.2817104105138,25.295339364913,23.7620819950031,23.8097833354003,42559244.3125423,0.0,1.0
2002-07-18,33.92,36.74,33.9,36.69,21493800,23.1147066610412,25.0363892313282,23.101077706642,25.0023168453302,31541377.8202435,0.0,1.0
2002-07-19,35.46,35.82,33.4,34.05,27505200,24.1641361497795,24.409457328965,22.760353846662,23.203294864636,40362890.9369847,0.0,1.0
2002-07-22,35.28,36.9,35.27,35.83,24249200,24.0414755601867,25.1454208665218,24.0346610829871,24.4162718061646,35584828.138284,0.0,1.0
2002-07-23,35.6,36.1,34.79,35.38,27637600,24.2595388305739,24.6002626905538,23.7075661774063,24.1096203321827,40557183.1711825,0.0,1.0
2002-07-24,37.09,39.56,34.21,34.7,26174100,25.2748959333142,26.9580718016152,23.3123264998295,23.6462358826099,38409549.6005749,0.0,1.0
2002-07-25,41.94,42.35,40.29,40.61,43226100,28.5799173751199,28.8593109403035,27.455528637186,27.6735919075732,63432745.8055639,0.0,1.0
2002-07-26,43.38,43.38,40.77,41.79,17267000,29.5612020918622,29.5612020918622,27.7826235427667,28.4777002171259,25338700.9659598,0.0,1.0
2002-07-29,44.02,44.25,42.5,43.8,20937900,29.9973286326366,30.1540616082273,28.9615280982974,29.8474101342454,30725614.5801337,0.0,1.0
2002-07-30,45.49,46.65,43.36,43.41,25061100,30.9990567809777,31.7895361361312,29.547573137463,29.581645523461,36776262.1635497,0.0,1.0
2002-07-31,45.64,46.5,42.95,42.98,33644300,31.1012739389717,31.6873189781372,29.2681795722794,29.2886230038782,49371799.2071025,0.0,1.0
2002-08-01,43.4,45.86,43.3,45.79,15863800,29.5748310462614,31.2511924373628,29.5066862742654,31.2034910969656,23279555.4748244,0.0,1.0
2002-08-02,43.51,44.61,42.61,43.61,15541900,29.649790295457,30.3993827874129,29.036487347493,29.717935067453,22807178.811771,0.0,1.0
2002-08-05,42.22,44.08,41.99,43.21,15115000,28.7707227367087,30.0382154958341,28.6139897611179,29.445355979469,22180718.4282435,0.0,1.0
2002-08-06,44.23,44.59,42.65,42.92,16463400,30.1404326538281,30.3857538330137,29.0637452562914,29.2477361406806,24159446.8919316,0.0,1.0
2002-08-07,45.72,45.85,44.13,45.09,15199700,31.1557897565684,31.2443779601632,30.0722878818321,30.7264776929937,22305012.629426,0.0,1.0
2002-08-08,48.03,48.04,45.36,45.56,19341000,32.7299339896759,32.7367484668755,30.9104685773829,31.0467581213749,28382221.3113238,0.0,1.0
2002-08-09,47.73,48.55,46.82,47.2,12285100,32.5254996736879,33.0842868040551,31.9053822485244,32.1643323821092,18027942.0418667,0.0,1.0
2002-08-12,47.98,48.23,46.7,47.01,9703200,32.6958616036779,32.8662235336679,31.8236085221292,32.0348573153168,14239096.7286095,0.0,1.0
2002-08-13,45.64,47.92,45.48,47.49,14460400,31.1012739389717,32.6549747404803,30.9922423037781,32.3619522208975,21220116.490888,0.0,1.0
2002-08-14,47.53,47.86,45.0,45.6,16515500,32.3892101296959,32.6140878772827,30.6651473981973,31.0740160301733,24235901.7665668,0.0,1.0
2002-08-15,47.8,48.65,46.67,47.42,13443200,32.5732010140851,33.1524315760511,31.8031650905304,32.3142508805003,19727412.1054955,0.0,1.0
2002-08-16,47.53,48.22,46.78,47.49,11124800,32.3892101296959,32.8594090564683,31.878124339726,32.3619522208975,16325243.557428,0.0,1.0
2002-08-19,46.42,47.54,46.4,47.35,11523200,31.6328031605404,32.3960246068955,31.6191742061412,32.2665495401032,16909881.2168268,0.0,1.0
2002-08-20,46.67,47.36,45.82,46.02,11630000,31.8031650905304,32.2733640173028,31.2239345285644,31.3602240725564,17066606.3725089,0.0,1.0
2002-08-21,47.7,47.95,46.6,47.2,10914800,32.5050562420891,32.6754181720791,31.7554637501332,32.1643323821092,16017076.1164799,0.0,1.0
2002-08-22,48.54,48.92,47.01,47.64,11725700,33.0774723268555,33.3364224604403,32.0348573153168,32.4641693788915,17207042.677741,0.0,1.0
2002-08-23,47.27,48.9,47.11,48.32,10946800,32.2120337225064,33.3227935060411,32.1030020873128,32.9275538284643,16064034.9646243,0.0,1.0
2002-08-26,46.84,47.6,45.43,47.54,11323300,31.9190112029236,32.4369114700931,30.9581699177801,32.3960246068955,16616535.1623242,0.0,1.0
2002-08-27,45.21,47.18,45.2,47.0,11010500,30.8082514193889,32.15070342771,30.8014369421893,32.0280428381172,16157512.4217119,0.0,1.0
2002-08-28,45.18,46.11,45.01,45.5,12285600,30.7878079877901,31.4215543673528,30.6719618753969,31.0058712581773,18028675.7738689,0.0,1.0
2002-08-29,45.38,46.38,44.7,45.04,11252000,30.9240975317821,31.605545251742,30.4607130822093,30.6924053069957,16511904.9788023,0.0,1.0
2002-08-30,45.03,46.55,45.0,45.42,9749600,30.6855908297961,31.7213913641352,30.6651473981973,30.9513554405805,14307187.058419,0.0,1.0
2002-09-03,42.94,45.02,42.92,44.94,14686300,29.2613650950798,30.6787763525965,29.2477361406806,30.6242605349997,21551616.609508,0.0,1.0
2002-09-04,44.12,44.71,42.83,43.3,13059600,30.0654734046325,30.4675275594089,29.1864058458842,29.5066862742654,19164492.9133636,0.0,1.0
2002-09-05,43.2,44.23,43.19,43.6,12383500,29.4385415022694,30.1404326538281,29.4317270250698,29.7111205902534,18172340.499911,0.0,1.0
2002-09-06,44.75,45.55,44.11,44.11,10521000,30.4947854682073,31.0399436441753,30.0586589274329,30.0586589274329,15439188.7915019,0.0,1.0
2002-09-09,45.58,45.84,43.82,44.4,12226300,31.0603870757741,31.2375634829636,29.8610390886446,30.2562787662213,17941655.1584012,0.0,1.0
2002-09-10,46.05,46.32,44.9,45.09,11923200,31.3806675041552,31.5646583885444,30.5970026262013,30.7264776929937,17496866.8186327,0.0,1.0
2002-09-11,45.65,47.09,45.63,46.31,8406800,31.1080884161713,32.0893731329136,31.0944594617721,31.5578439113448,12336676.3931563,0.0,1.0
2002-09-12,45.08,45.8,44.9,45.54,8862100,30.7196632157941,31.2103055741652,30.5970026262013,31.0331291669757,13004812.754412,0.0,1.0
2002-09-13,45.67,46.02,44.5,44.82,11085900,31.1217173705705,31.3602240725564,30.3244235382173,30.5424868086045,16268159.2076523,0.0,1.0
2002-09-16,45.29,45.74,44.7,45.37,7573500,30.8627672369857,31.1694187109677,30.4607130822093,30.9172830545825,11113838.638194,0.0,1.0
2002-09-17,45.17,46.43,44.98,45.9,10401000,30.7809935105905,31.63961763774,30.6515184437981,31.2784503461612,15263093.1109601,0.0,1.0
2002-09-18,45.48,45.81,43.86,44.71,13498500,30.9922423037781,31.2171200513648,29.888296997443,30.4675275594089,19808562.8649451,0.0,1.0
2002-09-19,42.01,44.96,41.92,44.6,26645700,28.6276187155171,30.6378894893989,28.5662884207207,30.3925683102133,39101605.6251041,0.0,1.0
2002-09-20,41.72,42.44,40.55,42.3,23438200,28.4299988767287,28.9206412350998,27.6327050443756,28.8252385543055,34394714.8306224,0.0,1.0
2002-09-23,40.01,41.58,39.12,41.32,16663500,27.2647232755972,28.3345961959343,26.6582348048328,28.1574197887447,24453086.439235,0.0,1.0
2002-09-24,42.07,42.8,39.25,39.33,21868900,28.6685055787147,29.1659624142854,26.7468230084276,26.8013388260244,32091823.5683371,0.0,1.0
2002-09-25,44.06,44.35,41.98,42.84,17233500,30.024586541435,30.2222063802233,28.6071752839183,29.1932203230838,25289540.9218085,0.0,1.0
2002-09-26,43.66,44.64,42.85,44.36,14060600,29.752007453451,30.4198262190117,29.2000348002834,30.2290208574229,20633424.381883,0.0,1.0
2002-09-27,42.0,44.75,41.67,43.33,19147800,28.6208042383175,30.4947854682073,28.3959264907307,29.5271297058642,28098707.2656515,0.0,1.0
2002-09-30,41.7,42.94,40.77,41.46,22208100,28.4163699223295,29.2613650950798,27.7826235427667,28.2528224695391,32589587.3586686,0.0,1.0
2002-10-01,44.56,44.95,41.98,42.11,20965700,30.3653104014149,30.6310750121993,28.6071752839183,28.6957634875131,30766410.0794592,0.0,1.0
2002-10-02,44.75,45.98,44.4,44.4,19279900,30.4947854682073,31.332966163758,30.2562787662213,30.2562787662213,28292559.2606479,0.0,1.0
2002-10-03,45.75,46.43,44.51,44.52,14957700,31.1762331881672,31.63961763774,30.3312380154169,30.3380524926165,21949886.3403334,0.0,1.0
2002-10-04,43.66,46.07,43.58,45.95,18705900,29.752007453451,31.3942964585544,29.6974916358542,31.3125227321592,27450234.9220563,0.0,1.0
2002-10-07,44.7,45.42,43.16,43.3,18261100,30.4607130822093,30.9513554405805,29.411283593471,29.5066862742654,26797506.9328481,0.0,1.0
2002-10-08,45.79,46.34,45.01,45.06,22168900,31.2034910969656,31.5782873429436,30.6719618753969,30.7060342613949,32532062.7696917,0.0,1.0
2002-10-09,45.62,46.39,45.25,45.34,17751400,31.0876449845725,31.6123597289416,30.8355093281873,30.8968396229837,26049540.5297468,0.0,1.0
2002-10-10,48.24,48.28,45.4,45.55,22415500,32.8730380108675,32.9002959196659,30.9377264861813,31.0399436441753,32893939.393205,0.0,1.0
2002-10-11,48.09,49.28,47.55,48.75,20324400,32.7708208528735,33.5817436396258,32.4028390840951,33.2205763480471,29825325.4133638,0.0,1.0
2002-10-14,49.19,49.47,48.1,48.23,14298400,33.5204133448294,33.7112187064182,32.7776353300731,32.8662235336679,20982387.3221567,0.0,1.0
2002-10-15,50.48,50.5,49.36,49.99,20376400,34.3994809035778,34.413109857977,33.6362594572226,34.0655715207974,29901633.5415985,0.0,1.0
2002-10-16,50.38,51.51,49.83,49.86,15647200,34.3313361315818,35.1013720551365,33.9565398856038,33.9769833172026,22961702.7714464,0.0,1.0
2002-10-17,50.15,52.0,49.35,51.46,17367800,34.174603155991,35.4352814379169,33.629444980023,35.0672996691385,25486621.3376148,0.0,1.0
2002-10-18,50.48,50.97,49.55,50.05,14499200,34.3994809035778,34.7333902863581,33.765734524015,34.106458383995,21277054.0942632,0.0,1.0
2002-10-21,50.38,50.68,49.49,50.15,13647800,34.3313361315818,34.5357704475698,33.7248476608174,34.174603155991,20027655.2408192,0.0,1.0
2002-10-22,49.8,50.53,49.36,49.85,13002800,33.936096454005,34.4335532895758,33.6362594572226,33.970168840003,19081140.9579071,0.0,1.0
2002-10-23,50.0,50.16,48.7,49.95,18507800,34.072385997997,34.1814176331906,33.1865039620491,34.038313611999,27159530.3027619,0.0,1.0
2002-10-24,48.68,50.52,48.65,50.5,24036200,33.1728750076499,34.4267388123762,33.1524315760511,34.413109857977,35272258.3053224,0.0,1.0
2002-10-25,49.79,50.09,48.82,48.82,12688800,33.9292819768054,34.1337162927934,33.2682776884443,33.2682776884443,18620357.2604894,0.0,1.0
2002-10-28,49.09,50.37,48.82,50.09,12207600,33.4522685728334,34.3245216543822,33.2682776884443,34.1337162927934,17914213.5815168,0.0,1.0
2002-10-29,48.68,49.75,47.85,49.2,13536100,33.1728750076499,33.902024068007,32.6072734000831,33.527227822029,19863739.5115149,0.0,1.0
2002-10-30,48.04,49.71,47.8,48.82,12699200,32.7367484668755,33.8747661592086,32.5732010140851,33.2682776884443,18635618.8861363,0.0,1.0
2002-10-31,46.58,48.28,45.45,48.25,37069100,31.741834795734,32.9002959196659,30.9717988721793,32.8798524880671,54397569.9297654,0.0,1.0
2002-11-01,46.6,47.01,45.83,46.7,18579600,31.7554637501332,32.0348573153168,31.230749005764,31.8236085221292,27264894.2182861,0.0,1.0
2002-11-04,48.36,48.97,47.31,47.4,15854900,32.9548117372627,33.3704948464383,32.2392916313048,32.3006219261012,23266495.0451842,0.0,1.0
2002-11-05,50.08,50.36,47.94,48.09,14858900,34.1269018155938,34.3177071771826,32.6686036948795,32.7708208528735,21804900.8966873,0.0,1.0
2002-11-06,46.21,47.5,45.15,47.33,37586600,31.4896991393488,32.3687666980971,30.7673645561913,32.252920585704,55156982.5521019,0.0,1.0
2002-11-07,45.34,46.91,44.93,45.41,15492300,30.8968396229837,31.9667125433208,30.6174460578001,30.9445409633809,22734392.597147,0.0,1.0
2002-11-08,44.14,45.74,43.9,45.62,14634300,30.0791023590317,31.1694187109677,29.9155549062414,31.0876449845725,21475308.4812733,0.0,1.0
2002-11-11,44.2,45.53,44.16,44.99,12935600,30.1199892222293,31.0263146897761,30.0927313134309,30.6583329209977,18982527.3768037,0.0,1.0
2002-11-12,45.52,45.79,44.5,44.52,14661900,31.0195002125765,31.2034910969656,30.3244235382173,30.3380524926165,21515810.4877978,0.0,1.0
2002-11-13,44.95,46.2,44.43,45.02,15890700,30.6310750121993,31.4828846621492,30.2767221978201,30.6787763525965,23319030.2565458,0.0,1.0
2002-11-14,47.2,47.25,45.21,45.5,12641700,32.1643323821092,32.1984047681072,30.8082514193889,31.0058712581773,18551239.7058767,0.0,1.0
2002-11-15,47.75,48.5,46.9,46.91,14644700,32.5391286280871,33.0502144180571,31.9598980661212,31.9667125433208,21490570.1069202,0.0,1.0
2002-11-18,46.2,48.65,46.17,48.48,11992900,31.4828846621492,33.1524315760511,31.4624412305504,33.0365854636579,17599149.0597474,0.0,1.0
2002-11-19,45.73,46.87,45.57,46.12,12617500,31.162604233768,31.9394546345224,31.0535725985745,31.4283688445524,18515727.0769675,0.0,1.0
2002-11-20,46.82,47.21,45.76,45.93,13834000,31.9053822485244,32.1711468593088,31.1830476653668,31.29889377776,20300897.0384599,0.0,1.0
2002-11-21,47.86,47.92,46.29,47.05,14624200,32.6140878772827,32.6549747404803,31.5442149569456,32.0621152241152,21460487.0948276,0.0,1.0
2002-11-22,47.45,48.06,46.97,47.86,12513200,32.3346943120991,32.7503774212747,32.0075994065184,32.6140878772827,18362670.5812966,0.0,1.0
2002-11-25,46.85,48.43,46.27,47.51,13484600,31.9258256801232,33.0025130776599,31.5305860025464,32.3755811752967,19788165.1152824,0.0,1.0
2002-11-26,47.02,48.0,46.23,46.26,16648000,32.0416717925164,32.7094905580771,31.503328093748,31.5237715253468,24430340.747165,0.0,1.0
2002-11-27,48.29,48.54,47.31,47.32,11489100,32.9071103968655,33.0774723268555,32.2392916313048,32.2461061085044,16859840.6942728,0.0,1.0
2002-11-29,47.2,48.4,46.99,48.4,4511800,32.1643323821092,32.9820696460611,32.0212283609176,32.9820696460611,6620904.09557057,0.0,1.0
2002-12-02,48.57,49.36,47.69,48.91,16002500,33.0979157584543,33.6362594572226,32.4982417648895,33.3296079832407,23483092.7322506,0.0,1.0
2002-12-03,47.15,48.42,47.13,48.29,10334300,32.1302599961112,32.9956986004603,32.116631041712,32.9071103968655,15165213.2618589,0.0,1.0
2002-12-04,46.93,47.81,46.56,46.99,12469800,31.98034149772,32.5800154912847,31.7282058413348,32.0212283609176,18298982.6435006,0.0,1.0
2002-12-05,48.03,48.22,47.25,47.77,13239800,32.7299339896759,32.8594090564683,32.1984047681072,32.5527575824863,19428929.9269771,0.0,1.0
2002-12-06,49.4,49.63,47.02,47.28,17042600,33.663517366021,33.8202503416118,32.0416717925164,32.218848199706,25009402.0433466,0.0,1.0
2002-12-09,47.64,49.98,47.63,49.1,15901500,32.4641693788915,34.0587570435978,32.4573549016919,33.4590830500331,23334878.8677946,0.0,1.0
2002-12-10,47.08,48.48,46.91,48.13,13912300,32.082558655714,33.0365854636579,31.9667125433208,32.7980787616719,20415799.4700134,0.0,1.0
2002-12-11,47.27,47.8,46.88,46.99,15136000,32.2120337225064,32.5732010140851,31.946269111722,32.0212283609176,22211535.1723384,0.0,1.0
2002-12-12,50.45,50.7,49.32,49.4,31332200,34.379037471979,34.549399401969,33.6090015484242,33.663517366021,45978875.6822635,0.0,1.0
2002-12-13,50.32,51.09,50.03,50.04,14835200,34.2904492683842,34.8151640127533,34.0928294295958,34.0996439067954,21770121.9997803,0.0,1.0
2002-12-16,50.51,50.65,49.63,50.35,14415600,34.4199243351766,34.515327015971,33.8202503416118,34.310892699983,21154374.1034858,0.0,1.0
2002-12-17,51.62,52.2,50.17,50.2,16764300,35.1763313043321,35.5715709819089,34.1882321103902,34.208675541989,24601006.8108901,0.0,1.0
2002-12-18,51.75,52.25,51.02,51.4,11968500,35.2649195079269,35.6056433679069,34.7674626723561,35.0264128059409,17563342.9380373,0.0,1.0
2002-12-19,50.77,52.51,50.65,51.9,13740900,34.5971007423662,35.7828197750964,34.515327015971,35.3671366659209,20164276.1396395,0.0,1.0
2002-12-20,51.48,51.88,50.3,51.42,18712700,35.0809286235377,35.3535077115217,34.276820313985,35.0400417603401,27460213.677287,0.0,1.0
2002-12-23,51.64,52.12,50.86,51.6,9233500,35.1899602587313,35.5170551643121,34.6584310371625,35.1627023499329,13549828.8856889,0.0,1.0
2002-12-24,51.45,53.02,51.12,52.66,10426900,35.0604851919389,36.130358112276,34.8356074443521,35.8850369330904,15301100.428677,0.0,1.0
2002-12-26,50.68,51.95,50.5,51.57,8267600,34.5357704475698,35.4012090519189,34.413109857977,35.1422589183341,12132405.4037278,0.0,1.0
2002-12-27,49.54,50.5,49.05,50.48,8552000,33.7589200468154,34.413109857977,33.425010664035,34.3994809035778,12549752.1666119,0.0,1.0
2002-12-30,49.16,49.62,48.44,49.31,9994200,33.4999699132306,33.8134358644122,33.0093275548595,33.6021870712246,14666128.7539234,0.0,1.0
2002-12-31,48.34,49.29,47.96,49.0,11494000,32.9411827828635,33.5885581168254,32.6822326492787,33.3909382780371,16867031.2678949,0.0,1.0
2003-01-02,49.32,49.4,48.09,48.34,14220800,33.6090015484242,33.663517366021,32.7708208528735,32.9411827828635,20868512.1154063,0.0,1.0
2003-01-03,49.19,49.65,48.58,49.45,8295900,33.5204133448294,33.833879296011,33.1047302356539,33.697589752019,12173934.6350556,0.0,1.0
2003-01-06,50.27,50.45,48.81,49.05,14421400,34.2563768823862,34.379037471979,33.2614632112447,33.425010664035,21162885.394712,0.0,1.0
2003-01-07,50.24,50.98,49.93,50.94,15673600,34.2359334507874,34.7402047635577,34.0246846575998,34.7129468547593,23000443.8211656,0.0,1.0
2003-01-08,48.88,50.15,48.8,50.0,12123500,33.3091645516419,34.174603155991,33.2546487340451,34.072385997997,17790799.8587371,0.0,1.0
2003-01-09,49.69,50.46,48.94,49.39,13899200,33.8611372048094,34.3858519491786,33.3500514148395,33.6567028888214,20396575.6915543,0.0,1.0
2003-01-10,50.44,50.7,48.99,49.25,12663400,34.3722229947794,34.549399401969,33.3841238008375,33.561300208027,18583083.6747747,0.0,1.0
2003-01-13,51.52,51.66,50.5,50.99,12879200,35.1081865323361,35.2035892131305,34.413109857977,34.7470192407573,18899762.406949,0.0,1.0
2003-01-14,51.1,51.7,50.95,51.3,9829600,34.8219784899529,35.2308471219289,34.7197613319589,34.9582680339449,14424584.1787802,0.0,1.0
2003-01-15,50.72,51.75,50.6,51.51,11809200,34.5630283563682,35.2649195079269,34.481254629973,35.1013720551365,17329575.922118,0.0,1.0
2003-01-16,51.18,52.36,50.88,51.13,18268700,34.8764943075497,35.6806026171025,34.6720599915617,34.8424219215517,26808659.6592824,0.0,1.0
2003-01-17,51.32,52.03,51.15,51.75,18810500,34.9718969883441,35.4557248695157,34.8560508759509,35.2649195079269,27603731.6569286,0.0,1.0
2003-01-21,50.87,51.56,50.68,51.47,15609300,34.6652455143621,35.1354444411345,34.5357704475698,35.0741141463381,22906085.8856753,0.0,1.0
2003-01-22,52.5,53.0,50.78,50.83,17541300,35.7760052978968,36.1167291578768,34.6039152195657,34.6379876055637,25741226.3423982,0.0,1.0
2003-01-23,53.5,53.7,52.17,53.08,17912900,36.4574530178568,36.5937425618488,35.5511275503101,36.1712449754736,26286535.966476,0.0,1.0
2003-01-24,52.24,53.16,51.82,52.59,15311000,35.5988288907073,36.2257607930704,35.3126208483241,35.8373355926932,22468341.3731285,0.0,1.0
2003-01-27,50.78,51.82,50.22,51.55,12752600,34.6039152195657,35.3126208483241,34.2223044963882,35.1286299639349,18713981.4639775,0.0,1.0
2003-01-28,51.59,51.91,50.32,51.06,12444800,35.1558878727333,35.3739511431205,34.2904492683842,34.7947205811545,18262296.0433877,0.0,1.0
2003-01-29,51.59,51.91,50.32,51.06,12043700,35.1558878727333,35.3739511431205,34.2904492683842,34.7947205811545,17673696.2311768,0.0,1.0
2003-01-30,50.98,52.52,50.9,52.42,9180700,34.7402047635577,35.789634252296,34.6856889459609,35.7214894803001,13472346.7862505,0.0,1.0
2003-01-31,50.96,51.88,50.72,50.85,11812400,34.7265758091585,35.3535077115217,34.5630283563682,34.6516165599629,17334271.8069325,0.0,1.0
2003-02-03,52.13,52.28,50.85,51.06,9691000,35.5238696415117,35.6260867995057,34.6516165599629,34.7947205811545,14221193.6677544,0.0,1.0
2003-02-04,51.83,51.99,51.05,51.6,9216300,35.3194353255237,35.4284669607173,34.7879061039549,35.1627023499329,13524588.5048112,0.0,1.0
2003-02-05,51.27,52.59,51.15,52.14,12267700,34.9378246023461,35.8373355926932,34.8560508759509,35.5306841187113,18002408.1681881,0.0,1.0
2003-02-06,51.29,51.7,50.7,51.17,9080900,34.9514535567453,35.2308471219289,34.549399401969,34.8696798303501,13325893.8785999,0.0,1.0
2003-02-07,52.09,52.29,51.59,51.77,10460700,35.4966117327133,35.6329012767053,35.1558878727333,35.2785484623261,15350700.7120296,0.0,1.0
2003-02-10,52.98,53.0,51.8,52.13,10556700,36.1031002034776,36.1167291578768,35.2989918939249,35.5238696415117,15491577.256463,0.0,1.0
2003-02-11,53.45,53.96,52.85,53.0,13144900,36.4233806318588,36.7709189690384,36.0145119998828,36.1167291578768,19289667.5929486,0.0,1.0
2003-02-12,52.32,53.55,52.12,53.15,10950700,35.6533447083041,36.4915254038548,35.5170551643121,36.2189463158708,16069758.0742419,0.0,1.0
2003-02-13,51.78,52.3,51.08,52.29,10908200,35.2853629395257,35.6397157539049,34.8083495355537,35.6329012767053,16007390.85405,0.0,1.0
2003-02-14,52.6,52.73,51.43,51.53,9759400,35.8441500698928,35.9327382734876,35.0468562375397,35.1150010095357,14321568.2056633,0.0,1.0
2003-02-18,53.62,53.64,52.55,52.7,8835600,36.539226744252,36.5528556986512,35.8100776838948,35.9122948418888,12965924.9582923,0.0,1.0
2003-02-19,53.98,54.02,53.41,53.59,9440900,36.7845479234376,36.811805832236,36.3961227230604,36.5187833126532,13854180.9202252,0.0,1.0
2003-02-20,53.99,54.13,53.05,53.83,10470900,36.7913624006372,36.8867650814315,36.1508015438748,36.6823307654436,15365668.8448756,0.0,1.0
2003-02-21,54.6,54.7,53.51,54.01,11082500,37.2070455098127,37.2751902818087,36.4642674950564,36.8049913550363,16263169.830037,0.0,1.0
2003-02-24,53.15,54.69,53.08,54.31,10087600,36.2189463158708,37.2683758046091,36.1712449754736,37.0094256710243,14803189.8919451,0.0,1.0
2003-02-25,53.86,53.95,52.17,52.81,14030700,36.7027741970424,36.7641044918388,35.5511275503101,35.9872540910844,20589547.208148,0.0,1.0
2003-02-26,53.25,54.45,53.19,53.42,12404600,36.2870910878668,37.1048283518187,36.2462042246692,36.40293720026,18203303.9904062,0.0,1.0
2003-02-27,54.06,54.36,53.26,53.47,10114200,36.8390637410344,37.0434980570223,36.2939055650664,36.437009586258,14842224.4344652,0.0,1.0
2003-02-28,54.64,54.66,53.88,54.06,10798700,37.2343034186111,37.2479323730103,36.7164031514416,36.8390637410344,15846703.5455557,0.0,1.0
2003-03-03,53.85,54.95,53.58,54.75,9631000,36.6959597198428,37.4455522117987,36.5119688354536,37.3092626678067,14133145.8274835,0.0,1.0
2003-03-04,54.12,54.76,53.63,53.66,10903700,36.8799506042319,37.3160771450063,36.5460412214516,36.5664846530504,16000787.2660298,0.0,1.0
2003-03-05,55.33,55.55,53.9,53.91,15237900,37.7045023453835,37.8544208437747,36.7300321058408,36.7368465830404,22361069.7543984,0.0,1.0
2003-03-06,55.4,55.95,54.93,55.03,12950600,37.7522036857807,38.1269999317586,37.4319232573995,37.5000680293955,19004539.3368714,0.0,1.0
2003-03-07,55.7,55.98,54.83,55.1,12442300,37.9566380017687,38.1474433633574,37.3637784854035,37.5477693697927,18258627.3833764,0.0,1.0
2003-03-10,55.1,55.67,54.88,55.16,9020500,37.5477693697927,37.9361945701699,37.3978508714015,37.5886562329903,13237259.0527272,0.0,1.0
2003-03-11,55.0,55.49,54.81,55.21,11075800,37.4796245977967,37.8135339805771,37.3501495310043,37.6227286189883,16253337.8212068,0.0,1.0
2003-03-12,55.16,55.5,54.17,55.09,11470500,37.5886562329903,37.8203484577767,36.9140229902299,37.5409548925931,16832545.8637888,0.0,1.0
2003-03-13,57.0,57.0,55.4,55.81,14876200,38.8425200377166,38.8425200377166,37.7522036857807,38.0315972509642,21830288.0239654,0.0,1.0
2003-03-14,57.64,58.02,56.65,56.94,14468700,39.2786465784909,39.5375967120757,38.6040133357306,38.801633174519,21232296.4421256,0.0,1.0
2003-03-17,58.61,58.9,57.13,57.31,13643200,39.9396508668521,40.1372707056405,38.9311082413114,39.0537688309042,20020904.9063984,0.0,1.0
2003-03-18,58.87,58.92,58.08,58.6,10824900,40.1168272740417,40.1508996600397,39.5784835752733,39.9328363896525,15885151.1024739,0.0,1.0
2003-03-19,58.3,59.0,57.75,58.75,11871200,39.7284020736645,40.2054154776364,39.3536058276865,40.0350535476465,17420558.6903979,0.0,1.0
2003-03-20,57.97,58.25,57.11,58.14,11190700,39.5035243260777,39.6943296876665,38.9174792869122,39.6193704384709,16421949.4353255,0.0,1.0
2003-03-21,58.56,58.98,57.84,58.76,11324400,39.9055784808541,40.1917865232372,39.4149361224829,40.0418680248461,16618149.3727292,0.0,1.0
2003-03-24,57.34,58.16,57.13,57.79,11078700,39.074212262503,39.6329993928701,38.9311082413114,39.3808637364849,16257593.4668198,0.0,1.0
2003-03-25,58.46,58.94,57.53,57.55,9857100,39.8374337088581,40.1645286144389,39.2036873292953,39.2173162836945,14464939.4389044,0.0,1.0
2003-03-26,57.95,59.06,57.89,58.36,10127100,39.4898953716785,40.246302340834,39.4490085084809,39.7692889368621,14861154.7201234,0.0,1.0
2003-03-27,58.57,58.7,57.6,57.74,9756300,39.9123929580537,40.0009811616485,39.2513886696925,39.3467913504869,14317019.0672493,0.0,1.0
2003-03-28,58.56,58.96,58.35,58.4,7319700,39.9055784808541,40.1781575688381,39.7624744596625,39.7965468456605,10741396.2738481,0.0,1.0
2003-03-31,57.55,58.44,57.55,58.14,10223500,39.2173162836945,39.8238047544589,39.2173162836945,39.6193704384709,15002618.2501587,0.0,1.0
2003-04-01,58.52,58.9,57.801,57.92,9856000,39.8783205720557,40.1372707056405,39.3883596614045,39.4694519400797,14463325.2284994,0.0,1.0
2003-04-02,59.73,59.8,59.15,59.48,10091500,40.7028723132072,40.7505736536044,40.3076326356304,40.5325103832172,14808913.0015627,0.0,1.0
2003-04-03,59.4,59.95,58.95,59.73,11268800,40.4779945656204,40.8527908115984,40.1713430916385,40.7028723132072,16536558.3740782,0.0,1.0
2003-04-04,59.28,59.965,59.07,59.66,7379600,40.3962208392252,40.8630125273978,40.2531168180336,40.65517097281,10829297.3677186,0.0,1.0
2003-04-07,58.41,60.25,58.11,59.9,12137000,39.8033613228601,41.0572251275864,39.5989270068721,40.8187184256004,17810610.622798,0.0,1.0
2003-04-08,58.65,59.09,58.1,58.2,10071200,39.9669087756505,40.2667457724328,39.5921125296725,39.6602573016685,14779123.482271,0.0,1.0
2003-04-09,57.6,59.0,57.6,58.58,9252900,39.2513886696925,40.2054154776364,39.2513886696925,39.9192074352533,13578297.6873765,0.0,1.0
2003-04-10,57.95,58.11,56.9,57.53,8214800,39.4898953716785,39.5989270068721,38.7743752657206,39.2036873292953,12054923.3042895,0.0,1.0
2003-04-11,57.88,58.68,57.3,58.24,7110500,39.4421940312813,39.9873522072493,39.0469543537045,39.6875152104669,10434402.8041036,0.0,1.0
2003-04-14,59.08,59.38,57.91,58.07,7846100,40.2599312952332,40.4643656112212,39.4626374628801,39.5716690980737,11513869.3258248,0.0,1.0
2003-04-15,60.15,60.17,59.24,59.26,11199600,40.9890803555904,41.0027093099896,40.3689629304268,40.382591884826,16435009.8649657,0.0,1.0
2003-04-16,59.54,60.37,58.94,60.3,10427600,40.5733972464148,41.1389988539816,40.1645286144389,41.0912975135844,15302127.6534802,0.0,1.0
2003-04-17,60.13,60.25,59.3,59.7,9571900,40.9754514011912,41.0572251275864,40.4098497936244,40.6824288816084,14046418.7048167,0.0,1.0
2003-04-21,60.08,60.9,59.8,60.31,8732200,40.9413790151932,41.5001661455603,40.7505736536044,41.098111990784,12814189.1802255,0.0,1.0
2003-04-22,60.94,61.001,59.8,59.8,13535400,41.5274240543587,41.5689923652763,40.7505736536044,40.7505736536044,19862712.2867118,0.0,1.0
2003-04-23,63.8,63.83,62.0,62.21,24200600,43.4763645334442,43.496807965043,42.2497586375163,42.3928626587079,35513509.3876646,0.0,1.0
2003-04-24,63.99,64.45,62.936,63.5,12749300,43.6058396002365,43.9193055514181,42.8875937033988,43.2719302174562,18709138.8327626,0.0,1.0
2003-04-25,63.0,63.951,62.99,63.76,9100000,42.9312063574762,43.5792631391581,42.9243918802766,43.4491066246458,13353922.4410861,0.0,1.0
2003-04-28,62.89,63.82,62.45,62.61,8890800,42.8562471082806,43.4899934878434,42.5564101114982,42.6654417466918,13046928.9713416,0.0,1.0
2003-04-29,62.1,63.36,61.5,62.91,12892100,42.3179034095123,43.1765275366618,41.9090347775363,42.8698760626798,18918692.6926073,0.0,1.0
2003-04-30,61.3,62.25,61.25,61.78,12026900,41.7727452335443,42.4201205675063,41.7386728475463,42.0998401391251,17649042.8359009,0.0,1.0
2003-05-01,62.53,62.66,61.17,61.27,10515500,42.610925929095,42.6995141326898,41.6841570299495,41.7523018019455,15431117.739477,0.0,1.0
2003-05-02,63.27,63.62,62.01,62.27,9404300,43.1151972418654,43.3537039438514,42.2565731147159,42.4337495219055,13800471.73766,0.0,1.0
2003-05-05,62.71,63.996,62.71,63.05,8096500,42.7335865186878,43.6099282865563,42.7335865186878,42.9652787434742,11881322.3125554,0.0,1.0
2003-05-06,60.97,62.47,60.47,62.38,18566200,41.5478674859575,42.5700390658974,41.2071436259776,42.508708771101,27245230.2006256,0.0,1.0
2003-05-07,59.55,60.8,59.43,60.79,22727300,40.5802117236144,41.4320213735643,40.4984379972192,41.4252068963647,33351494.6698128,0.0,1.0
2003-05-08,60.47,60.97,59.35,59.38,11983100,41.2071436259776,41.5478674859575,40.4439221796224,40.4643656112212,17584767.9125032,0.0,1.0
2003-05-09,61.24,61.45,60.14,60.59,9580700,41.7318583703467,41.8749623915383,40.9822658783908,41.2889173523728,14059332.3880564,0.0,1.0
2003-05-12,61.99,62.33,60.74,61.24,8477900,42.2429441603167,42.474636385103,41.3911345103667,41.7318583703467,12441013.0838773,0.0,1.0
2003-05-13,61.5,62.47,61.4941,61.89,7464900,41.9090347775363,42.5700390658974,41.9050142359885,42.1747993883207,10954472.0473037,0.0,1.0
2003-05-14,61.85,62.09,61.3,61.99,7317900,42.1475414795223,42.3110889323127,41.7727452335443,42.2429441603167,10738754.83864,0.0,1.0
2003-05-15,62.63,62.87,61.86,62.05,6646600,42.679070701091,42.8426181538814,42.1543559567219,42.2838310235143,9753646.25240912,0.0,1.0
2003-05-16,62.31,63.25,62.19,62.72,6678300,42.4610074307039,43.1015682874662,42.3792337043087,42.7404009958874,9800164.86135222,0.0,1.0
2003-05-19,60.27,63.12,59.96,62.88,15420800,41.0708540819856,43.0129800838714,40.859605288798,42.849432631081,22629468.9208242,0.0,1.0
2003-05-20,61.03,61.1,60.2611,60.42,10698500,41.5887543491551,41.6364556895523,41.0647891972779,41.1730712399796,15699663.6523033,0.0,1.0
2003-05-21,60.697,61.13,59.89,60.16,9549000,41.3618322584085,41.6568991211511,40.8119039484008,40.99589483279,14012813.7791133,0.0,1.0
2003-05-22,61.87,62.56,60.47,60.53,9372000,42.1611704339215,42.6313693606938,41.2071436259776,41.2480304891752,13753072.6503142,0.0,1.0
2003-05-23,61.88,62.25,61.11,61.95,6353400,42.1679849111211,42.4201205675063,41.6432701667519,42.2156862515183,9323385.80628532,0.0,1.0
2003-05-27,63.65,64.0,61.51,61.7,16391400,43.3741473754502,43.6126540774361,41.9158492547359,42.0453243215283,24053789.4836064,0.0,1.0
2003-05-28,63.75,64.0,63.2,63.8,8478000,43.4422921474462,43.6126540774361,43.0674959014682,43.4763645334442,12441159.8302778,0.0,1.0
2003-05-29,63.32,64.89,62.9,63.7,11032400,43.1492696278634,44.2191425482005,42.8630615854802,43.4082197614482,16189649.8834108,0.0,1.0
2003-05-30,64.74,64.9,63.6,63.74,8447000,44.1169253902065,44.2259570254001,43.3400749894522,43.4354776702466,12395668.4461378,0.0,1.0
2003-06-02,63.55,65.7,63.05,65.04,14334300,43.3060026034542,44.771115201368,42.9652787434742,44.3213597061945,21035069.2799187,0.0,1.0
2003-06-03,64.06,64.2,63.0,63.37,8095400,43.6535409406337,43.7489436214281,42.9312063574762,43.1833420138614,11879708.1021504,0.0,1.0
2003-06-04,64.49,64.5,63.397,63.59,7946000,43.9465634602165,43.9533779374161,43.2017411023003,43.3332605122526,11660468.9798758,0.0,1.0
2003-06-05,65.44,65.6,64.0,64.5,9964100,44.5939387941785,44.7029704293721,43.6126540774361,43.9533779374161,14621958.0873875,0.0,1.0
2003-06-06,63.38,66.0,63.25,65.92,13282600,43.190156491061,44.975549517356,43.1015682874662,44.9210336997592,19491737.3863704,0.0,1.0
2003-06-09,62.73,64.05,62.45,63.2,8805000,42.747215473087,43.6467264634341,42.5564101114982,43.0674959014682,12921020.5597542,0.0,1.0
2003-06-10,63.67,63.789,62.64,63.05,7974700,43.3877763298494,43.4688686085246,42.6858851782906,42.9652787434742,11702585.1968054,0.0,1.0
2003-06-11,65.33,65.46,63.82,64.21,10500300,44.5189795449829,44.6075677485777,43.4899934878434,43.7557580986277,15408812.2866084,0.0,1.0
2003-06-12,65.03,65.85,64.39,65.74,8258600,44.3145452289949,44.873332359362,43.8784186882205,44.7983731101664,12119198.2276872,0.0,1.0
2003-06-13,65.0,65.59,64.62,65.2,6636000,44.2941017973961,44.6961559521725,44.0351516638113,44.4303913413881,9738091.13396125,0.0,1.0
2003-06-16,67.5,67.5,65.47,65.6,10028700,45.9977210972959,45.9977210972959,44.6143822257773,44.7029704293721,14716756.2620792,0.0,1.0
2003-06-17,66.84,67.54,66.46,67.51,8116700,45.5479656021224,46.0249790060943,45.2890154685376,46.0045355744955,11910965.0854465,0.0,1.0
2003-06-18,65.87,67.0,65.08,66.49,10838400,44.8869613137612,45.656997237316,44.3486176149929,45.3094589001364,15904961.8665349,0.0,1.0
2003-06-19,63.82,65.89,63.61,65.43,14672900,43.4899934878434,44.9005902681604,43.3468894666518,44.5871243169789,21531952.5918475,0.0,1.0
2003-06-20,64.97,65.45,63.82,64.93,16613100,44.2736583657973,44.6007532713781,43.4899934878434,44.2464004569989,24379126.2534074,0.0,1.0
2003-06-23,64.12,65.74,63.18,65.04,9165400,43.6944278038313,44.7983731101664,43.053866947069,44.3213597061945,13449894.5869814,0.0,1.0
2003-06-24,65.05,65.68,64.03,64.09,10440000,44.3281741833941,44.7574862469689,43.6330975090349,43.6739843722325,15320324.2071361,0.0,1.0
2003-06-25,64.59,66.0,64.26,65.24,8834800,44.0147082322125,44.975549517356,43.7898304846257,44.4576492501865,12964750.9870887,0.0,1.0
2003-06-26,66.317,66.47,64.54,64.6,9580400,45.1915684445833,45.2958299457372,43.9806358462145,44.0215227094121,14058892.1488551,0.0,1.0
2003-06-27,65.18,66.57,65.16,66.35,7039000,44.4167623869889,45.3639747177332,44.4031334325897,45.214056219342,10329479.1277808,0.0,1.0
2003-06-30,65.94,67.22,64.17,64.91,10450200,44.9346626541584,45.8069157357072,43.7285001898293,44.2327715025997,15335292.3399822,0.0,1.0
2003-07-01,65.85,66.24,64.71,65.49,8802200,44.873332359362,45.1390969701464,44.0964819586077,44.6280111801765,12916911.6605416,0.0,1.0
2003-07-02,67.21,67.32,66.14,66.22,10572700,45.8001012585076,45.8750605077031,45.0709521981504,45.1254680157472,15515056.6805353,0.0,1.0
2003-07-03,66.06,67.2,65.94,66.67,5169100,45.0164363805536,45.793286781308,44.9346626541584,45.4321194897292,7585468.18573827,0.0,1.0
2003-07-07,68.91,69.3,67.0,67.04,9997200,46.9585623824395,47.2243269932238,45.656997237316,45.6842551461144,14670531.1459369,0.0,1.0
2003-07-08,69.99,70.0,68.79,68.93,8573000,47.6945259199962,47.7013403971958,46.8767886560443,46.9721913368387,12580568.9107067,0.0,1.0
2003-07-09,69.95,70.4,69.43,69.85,9474200,47.6672680111978,47.9739194851798,47.3129151968186,47.5991232392018,13903047.4715756,0.0,1.0
2003-07-10,69.51,70.08,69.18,69.21,6418400,47.3674310144154,47.7558562147926,47.1425532668286,47.1629966984274,9418770.9665788,0.0,1.0
2003-07-11,69.8,70.45,69.5,69.99,6070600,47.5650508532038,48.0079918711778,47.3606165372158,47.6945259199962,8908386.9858085,0.0,1.0
2003-07-14,70.49,71.25,70.05,70.1,8096700,48.0352497799762,48.5531500471457,47.7354127831938,47.7694851691918,11881615.8053562,0.0,1.0
2003-07-15,71.54,72.37,71.0,71.1,12472900,48.7507698859341,49.3163714935009,48.3827881171557,48.4509328891517,18303531.7819146,0.0,1.0
2003-07-16,71.38,72.0,70.32,71.71,7013100,48.6417382507405,49.0642358371157,47.919403667583,48.8666159983273,10291471.8100638,0.0,1.0
2003-07-17,70.72,72.0,70.35,71.06,8358400,48.1919827555669,49.0642358371157,47.9398470991818,48.4236749803533,12265651.1353378,0.0,1.0
2003-07-18,70.77,71.05,70.27,70.9,7038900,48.2260551415649,48.4168605031537,47.885331281585,48.3146433451597,10329332.3813803,0.0,1.0
2003-07-21,69.08,70.49,68.5,70.44,9111400,47.0744084948326,48.0352497799762,46.6791688172559,48.0011773939782,13370651.5307376,0.0,1.0
2003-07-22,68.93,70.224,68.63,69.51,11158000,46.9721913368387,47.8539846864668,46.7677570208507,47.3674310144154,16373963.3623779,0.0,1.0
2003-07-23,69.72,70.555,68.51,70.55,12696900,47.510535035607,48.0795438817736,46.6859832944555,48.0761366431738,18632243.718926,0.0,1.0
2003-07-24,68.3,70.38,68.22,70.04,8797900,46.5428792732639,47.9602905307806,46.4883634556671,47.7285983059942,12910601.5653221,0.0,1.0
2003-07-25,68.71,68.837,67.63,68.62,9158400,46.8222728384475,46.9088166988824,46.0863093008907,46.7609425436511,13439622.3389498,0.0,1.0
2003-07-28,69.89,70.12,68.49,69.0,7095400,47.6263811480002,47.783114123591,46.6723543400563,47.0198926772359,10412244.0976354,0.0,1.0
2003-07-29,69.29,70.1,68.27,69.99,8150400,47.2175125160242,47.7694851691918,46.5224358416651,47.6945259199962,11960418.6223987,0.0,1.0
2003-07-30,69.64,69.73,68.7,69.44,7165200,47.4560192180102,47.5173495128066,46.8154583612479,47.3197296740182,10514673.0851506,0.0,1.0
2003-07-31,69.43,70.9,69.31,70.0,10441300,47.3129151968186,48.3146433451597,47.2311414704234,47.7013403971958,15322231.910342,0.0,1.0
2003-08-01,68.25,69.45,68.21,69.33,6140000,46.5088068872659,47.3265441512178,46.4815489784675,47.2447704248226,9010228.98772183,0.0,1.0
2003-08-04,68.16,69.1,66.85,68.02,8315100,46.4474765924695,47.0880374492318,45.554780079322,46.3520739116751,12202109.9439423,0.0,1.0
2003-08-05,66.17,68.52,66.121,68.22,7050000,45.0913956297492,46.6927977716551,45.0580046914712,46.4883634556671,10345621.2318304,0.0,1.0
2003-08-06,66.07,67.08,65.01,66.16,11698400,45.0232508577532,45.7115130549128,44.3009162745957,45.0845811525496,17166980.9104178,0.0,1.0
2003-08-07,67.02,67.1,65.82,65.89,7997200,45.6706261917152,45.725142009312,44.8528889277632,44.9005902681604,11735603.136907,0.0,1.0
2003-08-08,66.82,68.0,66.8,67.2,5934200,45.5343366477232,46.3384449572759,45.520707693324,45.793286781308,8708224.89559265,0.0,1.0
2003-08-11,67.51,67.83,66.36,66.56,5107300,46.0045355744955,46.2225988448827,45.2208706965416,45.3571602405336,7494778.91025924,0.0,1.0
2003-08-12,69.05,69.18,67.63,67.66,6964300,47.0539650632338,47.1425532668286,46.0863093008907,46.1067527324895,10219859.5666435,0.0,1.0
2003-08-13,68.04,69.5,67.65,69.19,6938300,46.3657028660743,47.3606165372158,46.0999382552899,47.1493677440282,10181705.5025261,0.0,1.0
2003-08-14,68.58,68.65,67.48,68.15,5303600,46.7336846348527,46.7813859752499,45.9840921428967,46.4406621152699,7782842.09434552,0.0,1.0
2003-08-15,68.7,69.09,68.33,68.7,2412300,46.8154583612479,47.0812229720322,46.5633227048627,46.8154583612479,3539963.41809143,0.0,1.0
2003-08-18,69.51,69.82,68.6,68.95,4279300,47.3674310144154,47.578679807603,46.7473135892519,46.9858202912379,6279718.71452086,0.0,1.0
2003-08-19,68.32,69.642,68.01,69.55,6542700,46.5565082276631,47.4573821134501,46.3452594344755,47.3946889232138,9601176.74234,0.0,1.0
2003-08-20,68.61,68.9,67.89,67.92,4889300,46.7541280664515,46.9517479052399,46.2634857080803,46.2839291396791,7174871.75727497,0.0,1.0
2003-08-21,68.7,69.38,68.54,68.72,6426000,46.8154583612479,47.2788428108206,46.7064267260543,46.8290873156471,9429923.69301311,0.0,1.0
2003-08-22,66.48,69.28,66.43,68.96,10071800,45.3026444229368,47.2106980388246,45.2685720369388,46.9926347684374,14780003.9606737,0.0,1.0
2003-08-25,66.2,66.92,65.75,66.43,5543900,45.111839061348,45.6024814197192,44.805187587366,45.2685720369388,8135473.69463047,0.0,1.0
2003-08-26,65.53,66.02,64.55,65.91,8403800,44.6552690889749,44.9891784717552,43.9874503234141,44.9142192225596,12332274.0011428,0.0,1.0
2003-08-27,65.73,66.0,65.02,65.69,7313000,44.7915586329668,44.975549517356,44.3077307517953,44.7643007241685,10731564.2650179,0.0,1.0
2003-08-28,66.28,66.33,64.79,66.0,7508100,45.1663548789448,45.2004272649428,44.1509977762045,44.975549517356,11017866.4922987,0.0,1.0
2003-08-29,65.94,66.36,65.71,65.93,4782900,44.9346626541584,45.2208706965416,44.7779296785676,44.9278481769588,7018733.58719459,0.0,1.0
2003-09-02,67.84,67.84,65.6,65.91,8774300,46.2294133220823,46.2294133220823,44.7029704293721,44.9142192225596,12875969.4148156,0.0,1.0
2003-09-03,66.31,68.25,66.14,68.08,9027200,45.1867983105436,46.5088068872659,45.0709521981504,46.3929607748727,13247091.0615574,0.0,1.0
2003-09-04,67.14,67.4,66.1,66.27,6499200,45.7523999181104,45.9295763252999,45.043694289352,45.1595404017452,9537342.0581436,0.0,1.0
2003-09-05,67.28,67.81,66.79,66.93,7102500,45.8478025989048,46.2089698904835,45.5138932161244,45.6092958969188,10422663.0920675,0.0,1.0
2003-09-08,68.2,68.76,67.2,67.33,8401600,46.4747345012679,46.8563452244455,45.793286781308,45.8818749849028,12329045.5803329,0.0,1.0
2003-09-09,67.42,68.42,67.2,68.05,7783300,45.9432052796991,46.6246529996591,45.793286781308,46.3725173432739,11421712.5863413,0.0,1.0
2003-09-10,66.99,68.14,66.88,67.25,7321700,45.6501827601164,46.4338476380703,45.5752235109208,45.827359167306,10744331.2018571,0.0,1.0
2003-09-11,68.25,68.43,67.04,67.36,7217000,46.5088068872659,46.6314674768587,45.6842551461144,45.9023184165016,10590687.7205844,0.0,1.0
2003-09-12,68.52,68.72,67.36,68.11,6227400,46.6927977716551,46.8290873156471,45.9023184165016,46.4134042064715,9138485.34171643,0.0,1.0
2003-09-15,68.5,69.003,68.27,68.54,5492600,46.6791688172559,47.0219370203957,46.5224358416651,46.7064267260543,8060192.79119885,0.0,1.0
2003-09-16,69.81,69.84,68.54,68.75,6910200,47.5718653304034,47.5923087620022,46.7064267260543,46.8495307472459,10140469.7639993,0.0,1.0
2003-09-17,69.63,69.82,69.04,69.56,7933500,47.4492047408106,47.578679807603,47.0471505860342,47.4015034004134,11642125.6798194,0.0,1.0
2003-09-18,70.0,70.14,69.07,69.62,7424600,47.7013403971958,47.7967430779902,47.067594017633,47.442390263611,10895333.2479217,0.0,1.0
2003-09-19,68.89,69.74,67.93,69.3,14975900,46.9449334280403,47.5241639900062,46.2907436168787,47.2243269932238,21976594.1852155,0.0,1.0
2003-09-22,68.46,68.86,67.9,68.25,9486000,46.6519109084575,46.9244899964415,46.2703001852799,46.5088068872659,13920363.5468289,0.0,1.0
2003-09-23,68.58,68.8,67.95,68.29,6778100,46.7336846348527,46.8836031332439,46.3043725712779,46.5360647960643,9946617.76900282,0.0,1.0
2003-09-24,65.85,68.6,65.66,68.02,12125400,44.873332359362,46.7473135892519,44.7438572925697,46.3520739116751,17793588.0403457,0.0,1.0
2003-09-25,65.38,66.39,64.22,65.76,12356200,44.5530519309809,45.2413141281404,43.7625725758273,44.8120020645656,18132278.7325877,0.0,1.0
2003-09-26,65.15,66.04,64.52,65.705,8312600,44.3963189553901,45.0028074261544,43.9670068918153,44.7745224399678,12198441.283931,0.0,1.0
2003-09-29,65.37,65.57,63.61,65.24,9393200,44.5462374537813,44.6825269977733,43.3468894666518,44.4576492501865,13784182.8872099,0.0,1.0
2003-09-30,64.52,65.63,64.15,64.99,9602000,43.9670068918153,44.7234138609709,43.7148712354301,44.2872873201965,14090589.3713526,0.0,1.0
2003-10-01,66.28,66.28,64.54,64.875,9978100,45.1663548789448,45.1663548789448,43.9806358462145,44.2089208324011,14642502.5834507,0.0,1.0
2003-10-02,66.15,66.56,65.5399,65.9,7177100,45.07776667535,45.3571602405336,44.6620154214025,44.90740474536,10532135.9068043,0.0,1.0
2003-10-03,64.97,66.69,64.58,66.69,11171500,44.2736583657973,45.4457484441284,44.0078937550129,45.4457484441284,16393774.1264388,0.0,1.0
2003-10-06,64.93,65.2,64.03,65.1,5670400,44.2464004569989,44.4303913413881,43.6330975090349,44.3622465693921,8321107.89120161,0.0,1.0
2003-10-07,66.21,66.26,64.64,64.85,8016900,45.1186535385476,45.1527259245456,44.0487806182105,44.1918846394021,11764512.177796,0.0,1.0
2003-10-08,65.18,66.27,65.03,66.21,6677000,44.4167623869889,45.1595404017452,44.3145452289949,45.1186535385476,9798257.15814636,0.0,1.0
2003-10-09,66.53,66.95,65.85,66.03,8325500,45.3367168089348,45.622924851318,44.873332359362,44.9959929489548,12217371.5695893,0.0,1.0
2003-10-10,66.06,66.95,65.75,66.42,6018200,45.0164363805536,45.622924851318,44.805187587366,45.2617575597392,8831491.87197192,0.0,1.0
2003-10-13,67.14,67.5,66.32,66.4,5359800,45.7523999181104,45.9977210972959,45.1936127877432,45.24812860534,7865313.57139926,0.0,1.0
2003-10-14,66.81,66.93,66.04,66.695,7917000,45.5275221705236,45.6092958969188,45.0028074261544,45.4491556827282,11617912.5237449,0.0,1.0
2003-10-15,65.33,67.12,65.1,67.12,8805600,44.5189795449829,45.7387709637112,44.3622465693921,45.7387709637112,12921901.0381569,0.0,1.0
2003-10-16,65.16,65.87,64.79,65.25,6725400,44.4031334325897,44.8869613137612,44.1509977762045,44.4644637273861,9869282.41596488,0.0,1.0
2003-10-17,63.01,64.71,62.8,64.42,14355400,42.9380208346758,44.0964819586077,42.7949168134842,43.8988621198193,21066032.770414,0.0,1.0
2003-10-20,61.89,63.2,61.07,63.021,18327700,42.1747993883207,43.0674959014682,41.6160122579535,42.9455167595954,26895240.0355488,0.0,1.0
2003-10-21,63.65,64.4,62.61,62.84,16944400,43.3741473754502,43.8852331654201,42.6654417466918,42.8221747222826,24865297.0781032,0.0,1.0
2003-10-22,60.3,62.05,59.86,61.97,24758300,41.0912975135844,42.2838310235143,40.791460516802,42.2293152059175,36331914.0629826,0.0,1.0
2003-10-23,59.74,60.27,59.03,59.98,18056100,40.7096867904068,41.0708540819856,40.2258589092352,40.8732342431972,26496676.8119225,0.0,1.0
2003-10-24,61.47,61.81,59.29,59.7,12236600,41.8885913459375,42.1202835707239,40.4030353164248,40.6824288816084,17956770.0376477,0.0,1.0
2003-10-27,60.83,62.11,60.39,62.06,9538500,41.4524648051631,42.3247178867119,41.1526278083808,42.2906455007139,13997405.4070659,0.0,1.0
2003-10-28,60.85,61.39,60.05,61.0,12048400,41.4660937595623,41.8340755283407,40.9209355835944,41.5683109175563,17680593.311998,0.0,1.0
2003-10-29,60.15,60.7,59.8,60.7,10931800,40.9890803555904,41.3638766015684,40.7505736536044,41.3638766015684,16042023.0045566,0.0,1.0
2003-10-30,60.938,61.96,60.74,61.65,10245800,41.5260611589188,42.2225007287179,41.3911345103667,42.0112519355303,15035342.6974593,0.0,1.0
2003-10-31,61.76,62.65,61.23,61.44,10090300,42.0862111847259,42.6926996554902,41.7250438931471,41.8681479143387,14807152.0447573,0.0,1.0
2003-11-03,61.15,62.35,60.8,62.28,9439400,41.6705280755503,42.4882653395022,41.4320213735643,42.4405639991051,13851979.7242185,0.0,1.0
2003-11-04,61.09,61.95,60.76,61.0,7871300,41.6296412123527,42.2156862515183,41.4047634647659,41.5683109175563,11550849.4187386,0.0,1.0
2003-11-05,61.24,61.59,60.7,60.97,7483500,41.7318583703467,41.9703650723327,41.3638766015684,41.5478674859575,10981766.8777877,0.0,1.0
2003-11-06,61.13,61.45,60.87,60.91,8239300,41.6568991211511,41.8749623915383,41.4797227139615,41.5069806227599,12090876.1724001,0.0,1.0
2003-11-07,59.95,61.43,59.55,61.38,11392000,40.8527908115984,41.8613334371391,40.5802117236144,41.8272610511411,16717349.9394344,0.0,1.0
2003-11-10,59.14,60.3,58.9,60.16,12432700,40.3008181584308,41.0912975135844,40.1372707056405,40.99589483279,18244539.7289331,0.0,1.0
2003-11-11,58.98,59.24,58.13,59.09,10212000,40.1917865232372,40.3689629304268,39.6125559612713,40.2667457724328,14985742.4141068,0.0,1.0
2003-11-12,60.28,60.38,58.9,59.3,8335700,41.0776685591852,41.1458133311812,40.1372707056405,40.4098497936244,12232339.7024353,0.0,1.0
2003-11-13,59.95,60.5,59.56,60.13,11411800,40.8527908115984,41.2275870575764,40.587026200814,40.9754514011912,16746405.7267238,0.0,1.0
2003-11-14,58.25,59.72,58.05,59.45,15995400,39.6943296876665,40.6960578360076,39.5580401436745,40.5120669516184,23472673.7378185,0.0,1.0
2003-11-17,59.94,60.04,58.72,59.11,11819200,40.8459763343988,40.9141211063948,40.0146101160477,40.280374726832,17344250.5621632,0.0,1.0
2003-11-18,58.84,60.61,58.68,59.97,10767500,40.0963838424429,41.302546306772,39.9873522072493,40.8664197659976,15800918.6686148,0.0,1.0
2003-11-19,60.1,61.1,59.19,59.75,10951300,40.9550079695924,41.6364556895523,40.3348905444288,40.7165012676064,16070638.5526446,0.0,1.0
2003-11-20,59.75,61.08,59.57,59.98,11790400,40.7165012676064,41.6228267351531,40.5938406780136,40.8732342431972,17301987.5988331,0.0,1.0
2003-11-21,59.95,60.34,58.46,59.03,13345500,40.8527908115984,41.1185554223828,39.8374337088581,40.2258589092352,19584040.8722543,0.0,1.0
2003-11-24,60.17,60.27,58.77,59.405,12148200,41.0027093099896,41.0708540819856,40.0486825020457,40.4814018042202,17827046.2196486,0.0,1.0
2003-11-25,58.91,60.04,58.81,59.72,11953400,40.1440851828401,40.9141211063948,40.0759404108441,40.6960578360076,17541184.2315691,0.0,1.0
2003-11-26,58.14,59.09,58.06,59.0,9335800,39.6193704384709,40.2667457724328,39.5648546208741,40.2054154776364,13699950.4533507,0.0,1.0
2003-11-28,57.62,58.25,57.1,57.16,5963700,39.2650176240917,39.6943296876665,38.9106648097126,38.9515516729102,8751515.08372585,0.0,1.0
2003-12-01,59.23,59.3,57.79,57.79,9961800,40.3621484532272,40.4098497936244,39.3808637364849,39.3808637364849,14618582.9201771,0.0,1.0
2003-12-02,58.89,59.94,58.8,59.13,10527900,40.1304562284409,40.8459763343988,40.0691259336445,40.2940036812312,15449314.293133,0.0,1.0
2003-12-03,58.84,59.47,58.65,59.25,9291300,40.0963838424429,40.5256959060176,39.9669087756505,40.3757774076264,13634648.3051498,0.0,1.0
2003-12-04,59.61,59.94,58.5,58.55,9105600,40.621098586812,40.8459763343988,39.8646916176565,39.8987640036545,13362140.2395114,0.0,1.0
2003-12-05,58.3,59.59,58.108,59.58,9099800,39.7284020736645,40.6074696324128,39.5975641114322,40.6006551552132,13353628.9482852,0.0,1.0
2003-12-08,57.95,58.5,57.11,58.3,11041900,39.4898953716785,39.8646916176565,38.9174792869122,39.7284020736645,16203590.7914537,0.0,1.0
2003-12-09,57.93,59.0,57.77,58.88,10118800,39.4762664172793,40.2054154776364,39.3672347820857,40.1236417512413,14848974.7688859,0.0,1.0
2003-12-10,58.21,58.75,57.62,57.82,7676900,39.6670717788681,40.0350535476465,39.2650176240917,39.4013071680837,11265574.4162609,0.0,1.0
2003-12-11,58.74,58.95,56.76,58.46,9399900,40.0282390704469,40.1713430916385,38.6789725849262,39.8374337088581,13794014.8960401,0.0,1.0
2003-12-12,59.43,59.5,58.46,58.799,8385100,40.4984379972192,40.5461393376164,39.8374337088581,40.0684444859245,12304832.4242584,0.0,1.0
2003-12-15,59.73,60.42,59.47,59.47,13204200,40.7028723132072,41.1730712399796,40.5256959060176,40.5256959060176,19376688.2084164,0.0,1.0
2003-12-16,60.38,60.53,58.95,59.02,12974700,41.1458133311812,41.2480304891752,40.1713430916385,40.2190444320357,19039905.2193802,0.0,1.0
2003-12-17,62.15,62.29,60.4,60.46,12638500,42.3519757955103,42.4473784763046,41.1594422855804,41.200329148778,18546543.8210623,0.0,1.0
2003-12-18,61.59,62.37,61.25,62.25,8198400,41.9703650723327,42.5018942939014,41.7386728475463,42.4201205675063,12030856.8946154,0.0,1.0
2003-12-19,61.85,62.15,61.25,62.14,8586900,42.1475414795223,42.3519757955103,41.7386728475463,42.3451613183107,12600966.6603695,0.0,1.0
2003-12-22,61.16,61.75,60.93,61.6,6848500,41.6773425527499,42.0793967075263,41.5206095771591,41.9771795495323,10049927.2349207,0.0,1.0
2003-12-23,61.77,62.0,61.16,61.42,6446300,42.0930256619255,42.2497586375163,41.6773425527499,41.8545189599395,9459713.21230476,0.0,1.0
2003-12-24,61.46,61.95,61.41,61.6,2034400,41.8817768687379,42.2156862515183,41.8477044827399,41.9771795495323,2985408.77078523,0.0,1.0
2003-12-26,61.12,61.71,61.03,61.53,1647600,41.6500846439515,42.0521387987279,41.5887543491551,41.9294782091351,2417793.69383884,0.0,1.0
2003-12-29,61.87,62.0,61.36,61.45,4347900,42.1611704339215,42.2497586375163,41.8136320967419,41.8749623915383,6380386.74523058,0.0,1.0
2003-12-30,61.97,62.05,61.46,62.01,5578500,42.2293152059175,42.2838310235143,41.8817768687379,42.2565731147159,8186247.94918668,0.0,1.0
2003-12-31,61.79,62.31,61.38,61.95,5667100,42.1066546163247,42.4610074307039,41.8272610511411,42.2156862515183,8316265.25998671,0.0,1.0
2004-01-02,62.35,62.8,62.03,62.07,5933300,42.4882653395022,42.7949168134842,42.2702020691151,42.2974599779135,8706904.1779886,0.0,1.0
2004-01-05,62.35,62.82,61.87,62.76,7671200,42.4882653395022,42.8085457678834,42.1611704339215,42.7676589046858,11257209.8714351,0.0,1.0
2004-01-06,62.55,63.2,62.15,62.35,8716300,42.6245548834942,43.0674959014682,42.3519757955103,42.4882653395022,12790856.5025537,0.0,1.0
2004-01-07,63.38,63.5,62.4,62.48,9168800,43.190156491061,43.2719302174562,42.5223377255002,42.576853543097,13454883.9645967,0.0,1.0
2004-01-08,63.36,63.9,62.79,63.63,9122700,43.1765275366618,43.5445093054402,42.7881023362846,43.360518421051,13387233.8739886,0.0,1.0
2004-01-09,63.0,63.96,62.52,62.83,10417200,42.9312063574762,43.5853961686378,42.6041114518954,42.815360245083,15286866.0278332,0.0,1.0
2004-01-12,63.03,63.4,62.045,63.26,7963900,42.951649789075,43.2037854454602,42.2804237849145,43.1083827646658,11686736.5855567,0.0,1.0
2004-01-13,63.75,63.8,62.95,63.14,8559500,43.4422921474462,43.4763645334442,42.8971339714782,43.0266090382706,12560758.1466458,0.0,1.0
2004-01-14,64.05,64.4,63.6,63.99,10241400,43.6467264634341,43.8852331654201,43.3400749894522,43.6058396002365,15028885.8558395,0.0,1.0
2004-01-15,63.15,64.49,63.06,64.24,11031400,43.0334235154702,43.9465634602165,42.9720932206738,43.7762015302265,16188182.4194063,0.0,1.0
2004-01-16,63.5,63.92,63.34,63.59,11376900,43.2719302174562,43.5581382598394,43.1628985822626,43.3332605122526,16695191.2329662,0.0,1.0
2004-01-20,62.95,64.08,62.76,64.0,9380100,42.8971339714782,43.6671698950329,42.7676589046858,43.6126540774361,13764959.1087507,0.0,1.0
2004-01-21,62.81,63.49,62.57,62.87,10976900,42.8017312906838,43.2651157402566,42.6381838378934,42.8426181538814,16108205.6311602,0.0,1.0
2004-01-22,61.47,63.465,61.1,63.05,17198800,41.8885913459375,43.2480795472576,41.6364556895523,42.9652787434742,25238619.9208518,0.0,1.0
2004-01-23,63.93,64.3,61.65,62.1,15874400,43.564952737039,43.8170883934241,42.0112519355303,42.3179034095123,23295110.5932722,0.0,1.0
2004-01-26,65.33,65.73,63.49,63.62,11058900,44.5189795449829,44.7915586329668,43.2651157402566,43.3537039438514,16228537.6795304,0.0,1.0
2004-01-27,64.5,65.2,64.44,64.82,7469500,43.9533779374161,44.4303913413881,43.9124910742185,44.1714412078033,10961222.3817245,0.0,1.0
2004-01-28,64.3,65.5,64.08,64.8,11384600,43.8170883934241,44.6348256573761,43.6671698950329,44.1578122534041,16706490.705801,0.0,1.0
2004-01-29,64.99,65.3,64.27,64.27,8966700,44.2872873201965,44.4985361133841,43.7966449618253,43.7966449618253,13158309.4892843,0.0,1.0
2004-01-30,64.66,65.11,64.49,65.02,6730800,44.0624095726097,44.3690610465917,43.9465634602165,44.3077307517953,9877206.72158927,0.0,1.0
2004-02-02,66.13,66.88,64.51,64.51,11028000,45.0641377209508,45.5752235109208,43.9601924146157,43.9601924146157,16183193.0417909,0.0,1.0
2004-02-03,66.23,66.7,65.77,66.25,7330200,45.1322824929468,45.452562921328,44.8188165417652,45.145911447346,10756804.6458955,0.0,1.0
2004-02-04,65.36,66.5,65.25,66.06,8205000,44.5394229765817,45.316273377336,44.4644637273861,45.0164363805536,12040542.1570452,0.0,1.0
2004-02-05,64.55,65.85,64.33,65.65,8331500,43.9874503234141,44.873332359362,43.8375318250229,44.7370428153701,12226176.3536164,0.0,1.0
2004-02-06,64.86,65.56,64.6,64.6,6605500,44.1986991166017,44.6757125205737,44.0215227094121,44.0215227094121,9693333.48182354,0.0,1.0
2004-02-09,64.22,65.3,64.15,65.25,6173400,43.7625725758273,44.4985361133841,43.7148712354301,44.4644637273861,9059242.28547264,0.0,1.0
2004-02-10,64.97,65.05,63.71,64.13,7145500,44.2736583657973,44.3281741833941,43.4150342386478,43.7012422810309,10485764.0442616,0.0,1.0
2004-02-11,65.84,66.08,64.61,64.9,7171800,44.8665178821624,45.0300653349528,44.0283371866117,44.2259570254001,10524358.3475804,0.0,1.0
2004-02-12,65.35,66.15,65.05,65.47,6961900,44.5326084993821,45.07776667535,44.3281741833941,44.6143822257773,10216337.6530327,0.0,1.0
2004-02-13,64.67,65.76,64.66,65.16,5707100,44.0692240498093,44.8120020645656,44.0624095726097,44.4031334325897,8374963.82016731,0.0,1.0
2004-02-17,64.55,65.32,64.32,64.89,5595200,43.9874503234141,44.5121650677833,43.8307173478233,44.2191425482005,8210754.59806209,0.0,1.0
2004-02-18,64.08,65.11,64.08,64.54,6941100,43.6671698950329,44.3690610465917,43.6671698950329,43.9806358462145,10185814.4017388,0.0,1.0
2004-02-19,63.27,64.89,63.26,64.58,7129400,43.1151972418654,44.2191425482005,43.1083827646658,44.0078937550129,10462137.8737889,0.0,1.0
2004-02-20,63.57,64.27,63.02,63.76,7153900,43.3196315578534,43.7966449618253,42.9448353118754,43.4491066246458,10498090.7418995,0.0,1.0
2004-02-23,63.12,63.73,63.02,63.57,5835700,43.0129800838714,43.428663193047,42.9448353118754,43.3196315578534,8563679.69114793,0.0,1.0
2004-02-24,63.27,64.4,63.0,63.0,6447000,43.1151972418654,43.8852331654201,42.9312063574762,42.9312063574762,9460740.43710792,0.0,1.0
2004-02-25,63.73,64.54,63.07,63.15,6135700,43.428663193047,43.9806358462145,42.9789076978734,43.0334235154702,9003918.89250241,0.0,1.0
2004-02-26,64.39,64.43,63.3,63.35,5989600,43.8784186882205,43.9056765970189,43.1356406734642,43.1697130594622,8789522.40144279,0.0,1.0
2004-02-27,63.529,64.91,63.5,64.76,7568800,43.291692201335,44.2327715025997,43.2719302174562,44.1305543446057,11106941.5573728,0.0,1.0
2004-03-01,64.25,64.31,63.25,64.02,7576900,43.7830160074261,43.8239028706237,43.1015682874662,43.6262830318353,11118828.0158094,0.0,1.0
2004-03-02,63.54,64.85,63.5,64.34,8531700,43.2991881262546,44.1918846394021,43.2719302174562,43.8443463022225,12519962.6473202,0.0,1.0
2004-03-03,63.04,63.44,62.57,63.3,8344900,42.9584642662746,43.2310433542586,42.6381838378934,43.1356406734642,12245840.3712769,0.0,1.0
2004-03-04,62.89,63.29,62.37,62.8,8549700,42.8562471082806,43.1288261962646,42.5018942939014,42.7949168134842,12546376.9994015,0.0,1.0
2004-03-05,63.25,63.99,62.37,62.37,10079100,43.1015682874662,43.6058396002365,42.5018942939014,42.5018942939014,14790716.4479067,0.0,1.0
2004-03-08,62.46,63.36,62.33,63.23,8212800,42.5632245886978,43.1765275366618,42.474636385103,43.087939333067,12051988.3762804,0.0,1.0
2004-03-09,62.76,63.25,62.35,62.64,7858000,42.7676589046858,43.1015682874662,42.4882653395022,42.6858851782906,11531332.1474785,0.0,1.0
2004-03-10,61.04,62.89,60.75,62.76,11617800,41.5955688263547,42.8562471082806,41.3979489875663,42.7676589046858,17048703.3116539,0.0,1.0
2004-03-11,60.2,61.89,60.04,60.65,9990600,41.0231527415884,42.1747993883207,40.9141211063948,41.3298042155703,14660845.8835071,0.0,1.0
2004-03-12,60.85,61.148,59.87,60.44,8660500,41.4660937595623,41.6691651801104,40.7982749940016,41.1867001943788,12708972.0111018,0.0,1.0
2004-03-15,59.48,60.7,59.09,60.65,11027600,40.5325103832172,41.3638766015684,40.2667457724328,41.3298042155703,16182606.0561891,0.0,1.0
2004-03-16,59.05,60.03,58.45,59.79,10808900,40.2394878636344,40.9073066291952,39.8306192316585,40.7437591764048,15861671.6784017,0.0,1.0
2004-03-17,61.3,61.57,59.16,59.22,13252000,41.7727452335443,41.9567361179335,40.31444711283,40.3553339760276,19446832.9878322,0.0,1.0
2004-03-18,61.18,61.81,60.8,61.141,8665500,41.6909715071491,42.1202835707239,41.4320213735643,41.6643950460707,12716309.3311244,0.0,1.0
2004-03-19,60.95,62.05,60.92,61.43,9867800,41.5342385315583,42.2838310235143,41.5137950999595,41.8613334371391,14480641.3037527,0.0,1.0
2004-03-22,60.11,61.32,60.0,60.85,9347900,40.961822446792,41.7863741879435,40.8868631975964,41.4660937595623,13717706.7678054,0.0,1.0
2004-03-23,57.83,60.77,57.79,60.68,19055500,39.4081216452833,41.4115779419655,39.3808637364849,41.3502476471691,27963260.3380348,0.0,1.0
2004-03-24,58.18,58.87,57.94,58.03,17313100,39.6466283472693,40.1168272740417,39.4830808944789,39.5444111892753,25406351.0565679,0.0,1.0
2004-03-25,59.03,59.45,57.9,58.38,11247800,40.2258589092352,40.5120669516184,39.4558229856805,39.7829178912613,16505741.6299833,0.0,1.0
2004-03-26,58.09,59.25,58.05,59.07,9564700,39.5852980524729,40.3757774076264,39.5580401436745,40.2531168180336,14035852.9639842,0.0,1.0
2004-03-29,59.55,60.04,57.85,57.91,11654900,40.5802117236144,40.9141211063948,39.4217505996825,39.4626374628801,17103146.2262214,0.0,1.0
2004-03-30,59.02,59.8,58.7,59.64,8853200,40.2190444320357,40.7505736536044,40.0009811616485,40.6415420184108,12991752.3247718,0.0,1.0
2004-03-31,58.15,59.0,58.1,58.81,10113000,39.6261849156705,40.2054154776364,39.5921125296725,40.0759404108441,14840463.4776598,0.0,1.0
2004-04-01,58.64,58.9,58.15,58.19,8847500,39.9600942984509,40.1372707056405,39.6261849156705,39.6534428244689,12983387.7799461,0.0,1.0
2004-04-02,59.51,59.66,58.59,59.61,9282600,40.552953814816,40.65517097281,39.9260219124529,40.621098586812,13621881.3683105,0.0,1.0
2004-04-05,59.69,59.83,59.21,59.5,7221200,40.6756144044088,40.7710170852032,40.348519498828,40.5461393376164,10596851.0694034,0.0,1.0
2004-04-06,58.75,59.61,58.72,59.43,8077500,40.0350535476465,40.621098586812,40.0146101160477,40.4984379972192,11853440.4964696,0.0,1.0
2004-04-07,58.01,58.94,58.0,58.87,9372700,39.5307822348761,40.1645286144389,39.5239677576765,40.1168272740417,13754099.8751173,0.0,1.0
2004-04-08,58.3,58.82,58.0,58.61,6681900,39.7284020736645,40.0827548880437,39.5239677576765,39.9396508668521,9805447.73176849,0.0,1.0
2004-04-12,58.85,58.98,58.321,58.49,4784400,40.1031983196425,40.1917865232372,39.7427124757836,39.8578771404569,7020934.78320135,0.0,1.0
2004-04-13,58.6,59.41,58.54,59.011,8872600,39.9328363896525,40.48480904282,39.8919495264549,40.212911402556,13020221.1264594,0.0,1.0
2004-04-14,59.06,59.55,58.38,58.56,9412100,40.246302340834,40.5802117236144,39.7829178912613,39.9055784808541,13811917.9568952,0.0,1.0
2004-04-15,60.36,60.65,59.09,59.59,11843700,41.132184376782,41.3298042155703,40.2667457724328,40.6074696324128,17380203.4302738,0.0,1.0
2004-04-16,60.14,60.8,60.0,60.39,9056300,40.9822658783908,41.4320213735643,40.8868631975964,41.1526278083808,13289794.2640888,0.0,1.0
2004-04-19,60.43,60.58,59.96,60.149,7145500,41.1798857171792,41.2821028751732,40.859605288798,40.9883989078704,10485764.0442616,0.0,1.0
2004-04-20,58.57,60.5,58.52,60.499,9354200,39.9123929580537,41.2275870575764,39.8783205720557,41.2269056098564,13726951.7910338,0.0,1.0
2004-04-21,57.01,59.11,56.799,58.97,22000700,38.8493345149162,40.280374726832,38.7055490460046,40.1849720460377,32285235.3241322,0.0,1.0
2004-04-22,57.14,57.73,56.3,57.19,18433900,38.937922718511,39.3399768732873,38.3655066337446,38.971995104509,27051084.7128282,0.0,1.0
2004-04-23,58.31,58.98,58.06,58.75,15418300,39.7352165508641,40.1917865232372,39.5648546208741,40.0350535476465,22625800.2608129,0.0,1.0
2004-04-26,59.06,59.59,58.54,59.06,9198000,40.246302340834,40.6074696324128,39.8919495264549,40.246302340834,13497733.9135286,0.0,1.0
2004-04-27,59.93,59.99,58.75,59.349,10232800,40.8391618571992,40.8800487203968,40.0350535476465,40.4432407319025,15016265.6654006,0.0,1.0
2004-04-28,58.63,59.81,58.55,59.46,9787900,39.9532798212513,40.757388130804,39.8987640036545,40.518881428818,14363390.9297919,0.0,1.0
2004-04-29,58.12,59.39,57.65,58.7328,8700000,39.6057414840717,40.4711800884208,39.2854610556905,40.0233326468632,12766936.8392801,0.0,1.0
2004-04-30,56.41,58.4,56.26,58.26,10484600,38.4404658829402,39.7965468456605,38.3382487249462,39.7011441648661,15385773.1017375,0.0,1.0
2004-05-03,57.94,58.4,56.85,57.4991,9706200,39.4830808944789,39.7965468456605,38.7403028797226,39.1826305947486,14243499.1206231,0.0,1.0
2004-05-04,57.7,58.31,57.13,58.17,9901300,39.3195334416885,39.7352165508641,38.9311082413114,39.6398138700697,14529801.347904,0.0,1.0
2004-05-05,58.45,58.8,57.43,57.79,8522500,39.8306192316585,40.0691259336445,39.1355425572993,39.3808637364849,12506461.9784787,0.0,1.0
2004-05-06,57.78,58.37,57.12,58.05,6904800,39.3740492592853,39.7761034140617,38.9242937641118,39.5580401436745,10132545.4583749,0.0,1.0
2004-05-07,56.95,58.95,56.94,57.5,7709400,38.8084476517186,40.1713430916385,38.801633174519,39.1832438976965,11313266.9964076,0.0,1.0
2004-05-10,57.22,57.87,55.8,56.501,11208600,38.9924385361078,39.4353795540817,38.0247827737646,38.5024776254566,16448217.0410063,0.0,1.0
2004-05-11,57.07,57.62,56.65,57.39,7219900,38.8902213781138,39.2650176240917,38.6040133357306,39.1082846485009,10594943.3661975,0.0,1.0
2004-05-12,57.34,57.46,55.83,56.85,11747800,39.074212262503,39.1559859888981,38.0452262053634,38.7403028797226,17239473.6322408,0.0,1.0
2004-05-13,57.2,57.8,56.78,56.94,6805900,38.9788095817086,39.3876782136845,38.6926015393254,38.801633174519,9987413.26832833,0.0,1.0
2004-05-14,56.74,57.6,56.4,57.01,7296200,38.665343630527,39.2513886696925,38.4336514057406,38.8493345149162,10706910.869742,0.0,1.0
2004-05-17,56.42,56.79,55.85,56.0,6953100,38.4472803601398,38.699416016525,38.0588551597626,38.1610723177566,10203423.9697929,0.0,1.0
2004-05-18,55.95,56.86,55.25,56.79,8797400,38.1269999317586,38.7471173569222,37.6499865277867,38.699416016525,12909867.8333199,0.0,1.0
2004-05-19,54.5,56.51,54.4,56.5,10710300,37.1389007378167,38.5086106549362,37.0707559658207,38.5017961777366,15716979.7275565,0.0,1.0
2004-05-20,53.55,54.83,53.37,54.7,15449200,36.4915254038548,37.3637784854035,36.368864814262,37.2751902818087,22671144.8985525,0.0,1.0
2004-05-21,53.9,54.33,53.4,54.19,9411500,36.7300321058408,37.0230546254235,36.3893082458608,36.9276519446291,13811037.4784925,0.0,1.0
2004-05-24,53.55,54.31,53.26,54.1988,9161200,36.4915254038548,37.0094256710243,36.2939055650664,36.9336486845648,13443731.2381624,0.0,1.0
2004-05-25,54.63,54.63,53.4,53.48,9457800,37.2274889414115,37.2274889414115,36.3893082458608,36.4438240634576,13878981.0619016,0.0,1.0
2004-05-26,54.77,54.87,54.16,54.541,8049000,37.3228916222059,37.3910363942019,36.9072085130303,37.1668400943351,11811617.7723409,0.0,1.0
2004-05-27,54.98,55.14,54.45,54.9,10801800,37.4659956433975,37.5750272785911,37.1048283518187,37.4114798258007,15851252.6839697,0.0,1.0
2004-05-28,54.7,55.21,54.49,55.2,5533200,37.2751902818087,37.6227286189883,37.1320862606171,37.6159141417887,8119771.82978216,0.0,1.0
2004-06-01,54.29,54.53,53.63,54.44,7182200,36.9957967166251,37.1593441694155,36.5460412214516,37.0980138746191,10539619.9732273,0.0,1.0
2004-06-02,55.16,55.52,53.9,54.59,8863500,37.5886562329903,37.8339774121759,36.7300321058408,37.2002310326131,13006867.2040183,0.0,1.0
2004-06-03,55.17,56.07,55.06,55.29,9233000,37.5954707101899,38.2087736581538,37.5205114609943,37.6772444365851,13549095.1536866,0.0,1.0
2004-06-04,55.43,55.95,55.26,55.6,5805900,37.7726471173795,38.1269999317586,37.6568010049863,37.8884932297727,8519949.26381338,0.0,1.0
2004-06-07,55.77,56.0,54.76,55.91,7675600,38.0043393421658,38.1610723177566,37.3160771450063,38.0997420229602,11263666.713055,0.0,1.0
2004-06-08,55.7,56.32,55.22,55.56,6919900,37.9566380017687,38.3791355881438,37.6295430961879,37.8612353209743,10154704.164843,0.0,1.0
2004-06-09,55.1609,55.56,54.82,55.53,6161500,37.5892695359382,37.8612353209743,37.3569640082039,37.8407918893755,9041779.46381892,0.0,1.0
2004-06-10,55.37,55.7,54.95,55.62,6878300,37.7317602541819,37.9566380017687,37.4455522117987,37.9021221841719,10093657.6622552,0.0,1.0
2004-06-14,55.46,55.58,54.76,55.16,6872700,37.7930905489783,37.8748642753735,37.3160771450063,37.5886562329903,10085439.8638299,0.0,1.0
2004-06-15,54.86,55.9,54.76,55.79,7813600,37.3842219170023,38.0929275457606,37.3160771450063,38.017968296565,11466176.7456781,0.0,1.0
2004-06-16,54.4,55.26,54.31,55.23,7015200,37.0707559658207,37.6568010049863,37.0094256710243,37.6363575733875,10294553.4844733,0.0,1.0
2004-06-17,53.97,54.35,53.51,54.16,8717900,36.777733446238,37.0366835798227,36.4642674950564,36.9072085130303,12793204.4449609,0.0,1.0
2004-06-18,53.48,54.19,53.32,53.76,9839100,36.4438240634576,36.9276519446291,36.334792428264,36.6346294250464,14438525.0868231,0.0,1.0
2004-06-21,52.82,53.75,52.82,53.64,6070000,35.994068568284,36.6278149478468,35.994068568284,36.5528556986512,8907506.50740579,0.0,1.0
2004-06-22,53.1,53.26,52.15,52.98,11267900,36.1848739298728,36.2939055650664,35.5374985959109,36.1031002034776,16535237.6564741,0.0,1.0
2004-06-23,54.22,54.36,53.13,53.3,9774800,36.9480953762279,37.0434980570223,36.2053173614716,36.3211634738648,14344167.1513328,0.0,1.0
2004-06-24,54.52,54.95,54.26,54.41,8087900,37.1525296922159,37.4455522117987,36.9753532850263,37.0775704430203,11868702.1221165,0.0,1.0
2004-06-25,54.13,54.84,53.635,54.21,9322300,36.8867650814315,37.3705929626031,36.5494484600514,36.9412808990283,13680139.6892898,0.0,1.0
2004-06-28,53.56,54.38,53.11,54.05,8018300,36.4983398810544,37.0571270114215,36.1916884070724,36.8322492638347,11766566.6274023,0.0,1.0
2004-06-29,54.09,54.5,53.37,53.76,8024100,36.8595071726332,37.1389007378167,36.368864814262,36.6346294250464,11775077.9186284,0.0,1.0
2004-06-30,54.57,55.0,53.75,54.01,9065600,37.1866020782139,37.4796245977967,36.6278149478468,36.8049913550363,13303441.6793308,0.0,1.0
2004-07-01,54.76,55.2,54.33,54.88,8723900,37.3160771450063,37.6159141417887,37.0230546254235,37.3978508714015,12802009.228988,0.0,1.0
2004-07-02,55.2,55.5,54.42,54.901,6106900,37.6159141417887,37.8203484577767,37.0843849202199,37.4121612735207,8961655.92917238,0.0,1.0
2004-07-06,54.03,54.95,53.91,54.69,7892000,36.8186203094356,37.4455522117987,36.7368465830404,37.2683758046091,11581225.923632,0.0,1.0
2004-07-07,53.89,54.31,53.59,54.039,6486600,36.7232176286412,37.0094256710243,36.5187833126532,36.8247533389152,9518852.01168671,0.0,1.0
2004-07-08,53.32,54.23,53.22,53.8,5940100,36.334792428264,36.9549098534275,36.266647656268,36.6618873338448,8716882.93321929,0.0,1.0
2004-07-09,53.61,54.2,53.57,53.93,6122700,36.5324122670524,36.9344664218287,36.505154358254,36.7504755374396,8984841.86044372,0.0,1.0
2004-07-12,53.98,54.08,53.27,53.29,6232500,36.7845479234376,36.8526926954335,36.300720042266,36.3143489966652,9145969.40813945,0.0,1.0
2004-07-13,54.52,54.95,54.16,54.55,6548700,37.1525296922159,37.4455522117987,36.9072085130303,37.1729731238147,9609981.5263671,0.0,1.0
2004-07-14,55.5,55.95,54.44,54.5,10697600,37.8203484577767,38.1269999317586,37.0980138746191,37.1389007378167,15698342.9346992,0.0,1.0
2004-07-15,56.0,56.3,55.4,55.61,11525600,38.1610723177566,38.3655066337446,37.7522036857807,37.8953077069723,16913403.1304376,0.0,1.0
2004-07-16,55.73,56.35,55.54,56.33,9409800,37.9770814333674,38.3995790197426,37.8476063665751,38.3859500653434,13808542.7896849,0.0,1.0
2004-07-19,55.61,56.11,54.0,55.92,9395800,37.8953077069723,38.2360315669522,36.7981768778368,38.1065565001598,13787998.2936216,0.0,1.0
2004-07-20,57.0,57.0,55.58,55.65,7403200,38.8425200377166,38.8425200377166,37.8748642753735,37.9225656157707,10863929.5182251,0.0,1.0
2004-07-21,55.85,57.38,55.69,57.0,9486100,38.0588551597626,39.1014701713014,37.949823524569,38.8425200377166,13920510.2932293,0.0,1.0
2004-07-22,56.1,56.25,54.98,55.781,9275400,38.2292170897526,38.3314342477466,37.4659956433975,38.0118352670854,13611315.627478,0.0,1.0
2004-07-23,55.36,56.57,55.16,55.69,8466500,37.7249457769823,38.5494975181338,37.5886562329903,37.949823524569,12424283.9942259,0.0,1.0
2004-07-26,55.501,55.61,54.22,55.33,9155200,37.8210299054966,37.8953077069723,36.9480953762279,37.7045023453835,13434926.4541353,0.0,1.0
2004-07-27,55.91,56.42,55.46,55.661,10324300,38.0997420229602,38.4472803601398,37.7930905489783,37.9300615406902,15150538.6218138,0.0,1.0
2004-07-28,57.0,57.63,56.0,56.2,12890600,38.8425200377166,39.2718321012913,38.1610723177566,38.2973618617486,18916491.4966005,0.0,1.0
2004-07-29,57.0,57.6,57.0,57.46,7898700,38.8425200377166,39.2513886696925,38.8425200377166,39.1559859888981,11591057.9324623,0.0,1.0
2004-07-30,56.88,57.84,56.8774,57.08,8401800,38.7607463113214,39.4149361224829,38.7589745472495,38.8970358553134,12329339.0731338,0.0,1.0
2004-08-02,56.31,57.21,56.31,56.791,8186500,38.3723211109442,38.9856240589082,38.3723211109442,38.7000974642449,12013394.0729617,0.0,1.0
2004-08-03,56.35,57.33,56.3,56.35,8332900,38.3995790197426,39.0673977853033,38.3655066337446,38.3995790197426,12228230.8032227,0.0,1.0
2004-08-04,56.55,57.31,56.22,56.26,6965600,38.5358685637346,39.0537688309042,38.3109908161478,38.3382487249462,10221767.2698494,0.0,1.0
2004-08-05,55.1,56.79,55.1,56.7,6976300,37.5477693697927,38.699416016525,37.5477693697927,38.6380857217286,10237469.1346977,0.0,1.0
2004-08-06,53.8,55.08,53.8,54.8,9439100,36.6618873338448,37.5341404153935,36.6618873338448,37.3433350538047,13851539.4850171,0.0,1.0
2004-08-09,53.23,54.47,53.21,53.85,6517600,36.2734621334676,37.1184573062179,36.2598331790684,36.6959597198428,9564343.39582668,0.0,1.0
2004-08-10,53.9,54.12,53.17,53.43,7973200,36.7300321058408,36.8799506042319,36.23257527027,36.4097516774596,11700384.0007986,0.0,1.0
2004-08-11,55.2,55.62,53.72,53.73,9057200,37.6159141417887,37.9021221841719,36.607371516248,36.6141859934476,13291114.9816929,0.0,1.0
2004-08-12,54.83,55.67,54.66,55.03,7266400,37.3637784854035,37.9361945701699,37.2479323730103,37.5000680293955,10663180.4424075,0.0,1.0
2004-08-13,54.36,55.16,54.05,54.86,5056500,37.0434980570223,37.5886562329903,36.8322492638347,37.3842219170023,7420231.73882988,0.0,1.0
2004-08-16,55.77,56.49,54.4,54.46,7692200,38.0043393421658,38.494981700537,37.0707559658207,37.1116428290183,11288026.61553,0.0,1.0
2004-08-17,55.98,56.62,55.75,55.82,7173400,38.1474433633574,38.5835699041318,37.9907103877666,38.0384117281638,10526706.2899876,0.0,1.0
2004-08-18,57.26,57.35,55.87,55.94,9178600,39.0196964449062,39.0810267397026,38.0724841141618,38.120185454559,13469265.111841,0.0,1.0
2004-08-19,57.39,57.71,56.62,57.18,8605800,39.1082846485009,39.3263479188881,38.5835699041318,38.9651806273094,12628701.7300548,0.0,1.0
2004-08-20,58.2,58.49,57.15,57.5,8307600,39.6602573016685,39.8578771404569,38.9447371957106,39.1832438976965,12191103.9639085,0.0,1.0
2004-08-23,58.05,58.67,57.86,58.54,7275100,39.5580401436745,39.9805377300497,39.4285650768821,39.8919495264549,10675947.3792468,0.0,1.0
2004-08-24,58.83,59.0,58.08,58.18,7610200,40.0895693652433,40.2054154776364,39.5784835752733,39.6466283472693,11167694.5671597,0.0,1.0
2004-08-25,59.31,59.6,58.28,58.73,5967400,40.416664270824,40.6142841096124,39.7147731192653,40.0214245932473,8756944.70054256,0.0,1.0
2004-08-26,59.16,59.52,58.76,59.19,5587400,40.31444711283,40.5597682920156,40.0418680248461,40.3348905444288,8199308.37882688,0.0,1.0
2004-08-27,59.68,59.91,58.76,59.1,6061500,40.6687999272092,40.8255329028,40.0418680248461,40.2735602496324,8895033.06336741,0.0,1.0
2004-08-30,59.01,59.79,58.57,59.61,5152400,40.212229954836,40.7437591764048,39.9123929580537,40.621098586812,7560961.53686287,0.0,1.0
2004-08-31,59.29,59.48,58.51,58.9,5840100,40.4030353164248,40.5325103832172,39.8715060948561,40.1372707056405,8570136.53276781,0.0,1.0
2004-09-01,59.34,59.5,58.65,58.83,6057400,40.4371077024228,40.5461393376164,39.9669087756505,40.0895693652433,8889016.4609489,0.0,1.0
2004-09-02,59.91,59.99,58.98,59.48,5363400,40.8255329028,40.8800487203968,40.1917865232372,40.5325103832172,7870596.44181552,0.0,1.0
2004-09-03,59.53,60.01,59.45,59.86,4867500,40.5665827692152,40.893677674796,40.5120669516184,40.791460516802,7142881.04197655,0.0,1.0
2004-09-07,59.92,60.0,59.45,59.96,7382800,40.8323473799996,40.8868631975964,40.5120669516184,40.859605288798,10833993.252533,0.0,1.0
2004-09-08,59.98,60.45,59.81,60.01,9358300,40.8732342431972,41.1935146715784,40.757388130804,40.893677674796,13732968.3934523,0.0,1.0
2004-09-09,59.06,60.19,58.97,60.03,8465700,40.246302340834,41.0163382643888,40.1849720460377,40.9073066291952,12423110.0230223,0.0,1.0
2004-09-10,57.3,59.06,57.02,58.59,16711000,39.0469543537045,40.246302340834,38.8561489921158,39.9260219124529,24522790.9794495,0.0,1.0
2004-09-13,57.92,58.15,56.56,57.61,12327700,39.4694519400797,39.6261849156705,38.5426830409342,39.2582031468921,18090456.008459,0.0,1.0
2004-09-14,58.34,58.71,57.65,57.84,8120900,39.7556599824629,40.0077956388481,39.2854610556905,39.4149361224829,11917128.4342655,0.0,1.0
2004-09-15,58.15,58.49,57.96,58.41,6016100,39.6261849156705,39.8578771404569,39.4967098488781,39.8033613228601,8828410.19756243,0.0,1.0
2004-09-16,58.19,58.32,57.81,58.0,5052200,39.6534428244689,39.7420310280637,39.3944926908841,39.5239677576765,7413921.64361046,0.0,1.0
2004-09-17,58.07,58.84,57.9,58.3,8373700,39.5716690980737,40.0963838424429,39.4558229856805,39.7284020736645,12288103.3346069,0.0,1.0
2004-09-20,57.9,58.87,57.44,57.92,6477200,39.4558229856805,40.1168272740417,39.1423570344989,39.4694519400797,9505057.85004428,0.0,1.0
2004-09-21,58.56,58.8,56.66,58.0,10437800,39.9055784808541,40.0691259336445,38.6108278129302,39.5239677576765,15317095.7863262,0.0,1.0
2004-09-22,57.57,58.62,57.5,58.23,5832200,39.2309452380937,39.9464653440517,39.1832438976965,39.6807007332673,8558543.56713214,0.0,1.0
2004-09-23,57.57,58.06,57.32,57.57,4675800,39.2309452380937,39.5648546208741,39.0605833081038,39.2309452380937,6861568.19231104,0.0,1.0
2004-09-24,57.14,57.85,57.05,57.38,5060100,38.937922718511,39.4217505996825,38.8765924237146,39.1014701713014,7425514.60924612,0.0,1.0
2004-09-27,56.64,57.21,56.36,56.95,7190600,38.597198858531,38.9856240589082,38.4063934969422,38.8084476517186,10551946.6708652,0.0,1.0
2004-09-28,57.35,57.87,56.78,56.94,5675800,39.0810267397026,39.4353795540817,38.6926015393254,38.801633174519,8329032.19682598,0.0,1.0
2004-09-29,57.99,58.01,57.11,57.58,5060400,39.5171532804769,39.5307822348761,38.9174792869122,39.2377597152933,7425954.84844749,0.0,1.0
2004-09-30,56.81,58.0,56.59,57.98,9370500,38.7130449709242,39.5239677576765,38.563126472533,39.5103388032773,13750871.4543074,0.0,1.0
2004-10-01,57.76,57.81,56.97,57.2,7545100,39.3604203048861,39.3944926908841,38.8220766061178,38.9788095817086,11072162.6604658,0.0,1.0
2004-10-04,57.63,58.45,57.62,58.43,7692000,39.2718321012913,39.8306192316585,39.2650176240917,39.8169902772593,11287733.1227291,0.0,1.0
2004-10-05,57.5,58.0,56.94,57.66,5911500,39.1832438976965,39.5239677576765,38.801633174519,39.2922755328901,8674913.46269017,0.0,1.0
2004-10-06,57.58,57.7,56.95,57.62,5797200,39.2377597152933,39.3195334416885,38.8084476517186,39.2650176240917,8507182.32697411,0.0,1.0
2004-10-07,56.56,57.55,56.5,57.44,6720200,38.5426830409342,39.2173162836945,38.5017961777366,39.1423570344989,9861651.60314141,0.0,1.0
2004-10-08,55.67,57.1,55.47,56.29,8355700,37.9361945701699,38.9106648097126,37.7999050261779,38.358692156545,12261688.9825256,0.0,1.0
2004-10-11,55.89,56.15,55.33,55.77,4020800,38.086113068561,38.2632894757506,37.7045023453835,38.0043393421658,5900379.26935374,0.0,1.0
2004-10-12,55.67,56.11,55.37,55.61,6151700,37.9361945701699,38.2360315669522,37.7317602541819,37.8953077069723,9027398.31657465,0.0,1.0
2004-10-13,54.99,55.78,54.44,55.75,8006500,37.4728101205971,38.0111538193654,37.0980138746191,37.9907103877666,11749250.552149,0.0,1.0
2004-10-14,54.0,55.25,53.53,54.88,7511700,36.7981768778368,37.6499865277867,36.4778964494556,37.3978508714015,11023149.362715,0.0,1.0
2004-10-15,55.22,55.54,54.02,54.54,9044100,37.6295430961879,37.8476063665751,36.811805832236,37.1661586466151,13271891.2032337,0.0,1.0
2004-10-18,56.63,56.64,54.95,55.1,7784300,38.5903843813314,38.597198858531,37.4455522117987,37.5477693697927,11423180.0503458,0.0,1.0
2004-10-19,56.64,57.14,56.16,56.5,7323300,38.597198858531,38.937922718511,38.2701039529502,38.5017961777366,10746679.1442644,0.0,1.0
2004-10-20,56.41,57.16,56.1,56.63,7540200,38.4404658829402,38.9515516729102,38.2292170897526,38.5903843813314,11064972.0868437,0.0,1.0
2004-10-21,54.28,55.41,53.5,54.5,15808600,36.9889822394255,37.7590181629803,36.4574530178568,37.1389007378167,23198551.4617752,0.0,1.0
2004-10-22,52.7,54.6,52.56,54.24,9438700,35.9122948418888,37.2070455098127,35.8168921610944,36.9617243306271,13850952.4994153,0.0,1.0
2004-10-25,53.19,53.52,52.0,52.47,7709300,36.2462042246692,36.471081972256,35.4352814379169,35.755561866298,11313120.2500072,0.0,1.0
2004-10-26,54.92,54.97,53.22,53.47,9682600,37.4251087801999,37.4591811661979,36.266647656268,36.437009586258,14208866.9701165,0.0,1.0
2004-10-27,56.02,56.75,54.59,54.65,11864300,38.1747012721558,38.6721581077266,37.2002310326131,37.2411178958107,17410433.1887668,0.0,1.0
2004-10-28,56.42,56.51,55.88,56.25,6246900,38.4472803601398,38.5086106549362,38.0792985913614,38.3314342477466,9167100.88980448,0.0,1.0
2004-10-29,56.8,56.98,55.55,56.86,9526000,38.7062304937246,38.8288910833174,37.8544208437747,38.7471173569222,13979062.1070095,0.0,1.0
2004-11-01,55.67,56.84,55.45,56.78,7651200,37.9361945701699,38.733488402523,37.7862760717787,38.6926015393254,11227860.5913448,0.0,1.0
2004-11-02,54.99,56.7,54.84,55.52,8709800,37.4728101205971,38.6380857217286,37.3705929626031,37.8339774121759,12781317.9865244,0.0,1.0
2004-11-03,58.55,58.86,56.85,57.45,20745000,39.8987640036545,40.1100127968421,38.7403028797226,39.1491715116985,30442540.7736628,0.0,1.0
2004-11-04,59.0,59.36,58.22,58.55,11562400,40.2054154776364,40.450736656822,39.6738862560677,39.8987640036545,16967405.8058038,0.0,1.0
2004-11-05,60.66,61.09,58.88,59.47,14511600,41.3366186927699,41.6296412123527,40.1236417512413,40.5256959060176,21295250.6479193,0.0,1.0
2004-11-08,60.05,60.65,59.5,60.54,6434400,40.9209355835944,41.3298042155703,40.5461393376164,41.2548449663748,9442250.39065103,0.0,1.0
2004-11-09,59.82,60.61,59.65,59.95,6290900,40.7642026080036,41.302546306772,40.6483564956104,40.8527908115984,9231669.30600314,0.0,1.0
2004-11-10,59.34,59.87,58.81,59.15,6349900,40.4371077024228,40.7982749940016,40.0759404108441,40.3076326356304,9318249.68226953,0.0,1.0
2004-11-11,59.88,60.1,59.15,59.41,4604600,40.8050894712012,40.9550079695924,40.3076326356304,40.48480904282,6757084.75518957,0.0,1.0
2004-11-12,59.97,60.09,58.96,60.01,5388000,40.8664197659976,40.9481934923928,40.1781575688381,40.893677674796,7906696.05632658,0.0,1.0
2004-11-15,59.92,59.92,59.252,59.4,4166400,40.8323473799996,40.8323473799996,40.3771403030664,40.4779945656204,6114042.02841111,0.0,1.0
2004-11-16,59.84,59.99,59.21,59.51,5218200,40.7778315624028,40.8800487203968,40.348519498828,40.552953814816,7657520.66835995,0.0,1.0
2004-11-17,59.87,60.25,59.45,59.6,9501300,40.7982749940016,41.0572251275864,40.5120669516184,40.6142841096124,13942815.746098,0.0,1.0
2004-11-18,60.08,60.5,59.7,59.82,5841700,40.9413790151932,41.2275870575764,40.6824288816084,40.7642026080036,8572484.47517502,0.0,1.0
2004-11-19,59.88,60.1,59.05,60.07,8423200,40.8050894712012,40.9550079695924,40.2394878636344,40.9345645379936,12360742.8028304,0.0,1.0
2004-11-22,60.37,60.39,58.99,59.95,7254800,41.1389988539816,41.1526278083808,40.1986010004369,40.8527908115984,10646157.8599551,0.0,1.0
2004-11-23,59.95,60.18,59.29,60.09,8682700,40.8527908115984,41.0095237871892,40.4030353164248,40.9481934923928,12741549.712002,0.0,1.0
2004-11-24,60.45,60.58,60.16,60.3,5761200,41.1935146715784,41.2821028751732,40.99589483279,41.0912975135844,8454353.62281156,0.0,1.0
2004-11-26,60.21,60.82,60.13,60.16,1767700,41.029967218788,41.4456503279635,40.9754514011912,40.99589483279,2594036.12078109,0.0,1.0
2004-11-29,60.74,60.96,59.91,60.17,7025900,41.3911345103667,41.5410530087579,40.8255329028,41.0027093099896,10310255.3493216,0.0,1.0
2004-11-30,60.04,60.82,60.04,60.51,8092200,40.9141211063948,41.4456503279635,40.9141211063948,41.234401534776,11875012.2173359,0.0,1.0
2004-12-01,60.96,61.0,59.98,60.01,7137500,41.5410530087579,41.5683109175563,40.8732342431972,40.893677674796,10474024.3322255,0.0,1.0
2004-12-02,62.94,63.07,61.05,61.11,12711100,42.8903194942786,42.9789076978734,41.6023833035543,41.6432701667519,18653081.7077901,0.0,1.0
2004-12-03,62.01,64.0,61.88,62.3,12414800,42.2565731147159,43.6126540774361,42.1679849111211,42.4541929535043,18218272.1232523,0.0,1.0
2004-12-06,62.86,63.25,61.87,62.0,6371400,42.8358036766818,43.1015682874662,42.1611704339215,42.2497586375163,9349800.1583666,0.0,1.0
2004-12-07,61.95,63.5,61.88,63.4,7012500,42.2156862515183,43.2719302174562,42.1679849111211,43.2037854454602,10290591.3316611,0.0,1.0
2004-12-08,63.07,63.7,62.25,62.3,6538500,42.9789076978734,43.4082197614482,42.4201205675063,42.4541929535043,9595013.39352104,0.0,1.0
2004-12-09,64.33,64.34,62.5,62.855,8028300,43.8375318250229,43.8443463022225,42.5904824974962,42.832396438082,11781241.2674474,0.0,1.0
2004-12-10,63.95,64.36,63.5,63.65,5107800,43.5785816914382,43.8579752566217,43.2719302174562,43.3741473754502,7495512.64226149,0.0,1.0
2004-12-13,63.95,64.16,63.7,64.05,6049500,43.5785816914382,43.7216857126297,43.4082197614482,43.6467264634341,8877423.49531322,0.0,1.0
2004-12-14,64.36,64.87,63.59,63.68,5830400,43.8579752566217,44.2055135938013,43.3332605122526,43.394590807049,8555902.13192401,0.0,1.0
2004-12-15,63.54,64.63,63.34,64.21,6477400,43.2991881262546,44.0419661410109,43.1628985822626,43.7557580986277,9505351.34284518,0.0,1.0
2004-12-16,63.24,64.0,62.89,63.83,5367400,43.0947538102666,43.6126540774361,42.8562471082806,43.496807965043,7876466.29783358,0.0,1.0
2004-12-17,63.1,64.27,62.5,62.62,8959100,42.9993511294722,43.7966449618253,42.5904824974962,42.6722562238914,13147156.7628499,0.0,1.0
2004-12-20,62.95,63.79,62.85,63.28,4703100,42.8971339714782,43.4695500562446,42.8289891994822,43.122011719065,6901629.95963429,0.0,1.0
2004-12-21,64.0,64.0,62.81,62.99,6394400,43.6126540774361,43.6126540774361,42.8017312906838,42.9243918802766,9383551.83047045,0.0,1.0
2004-12-22,63.474,64.0,63.2,63.53,4485900,43.2542125767372,43.6126540774361,43.0674959014682,43.292373649055,6582896.77785365,0.0,1.0
2004-12-23,64.15,64.48,63.23,63.39,4399000,43.7148712354301,43.9397489830169,43.087939333067,43.1969709682606,6455374.1558613,0.0,1.0
2004-12-27,63.59,64.64,63.37,64.1,4417600,43.3332605122526,44.0487806182105,43.1833420138614,43.6807988494321,6482668.98634527,0.0,1.0
2004-12-28,64.6,64.93,63.46,63.67,5196200,44.0215227094121,44.2464004569989,43.2446723086578,43.3877763298494,7625236.46026062,0.0,1.0
2004-12-29,64.76,64.85,64.12,64.3,3395200,44.1305543446057,44.1918846394021,43.6944278038313,43.8170883934241,4982333.78812918,0.0,1.0
2004-12-30,64.28,64.89,64.22,64.83,2251500,43.8034594390249,44.2191425482005,43.7625725758273,44.1782556850029,3303995.20616543,0.0,1.0
2004-12-31,64.15,64.85,64.06,64.09,2952300,43.7148712354301,44.1918846394021,43.6535409406337,43.6739843722325,4332393.98052951,0.0,1.0
2005-01-03,64.28,64.68,63.65,64.2,6657100,43.8034594390249,44.0760385270089,43.3741473754502,43.7489436214281,9769054.62445652,0.0,1.0
2005-01-04,63.26,64.58,62.8,64.45,7729200,43.1083827646658,44.0078937550129,42.7949168134842,43.9193055514181,11342322.783697,0.0,1.0
2005-01-05,62.26,63.45,62.25,62.89,7482600,42.4269350447059,43.2378578314582,42.4201205675063,42.8562471082806,10980446.1601836,0.0,1.0
2005-01-06,62.84,63.63,62.24,62.65,6623200,42.8221747222826,43.360518421051,42.4133060903067,42.6926996554902,9719307.59470347,0.0,1.0
2005-01-07,62.97,63.61,62.36,63.25,5381400,42.9107629258774,43.3468894666518,42.4950798167018,43.1015682874662,7897010.79389679,0.0,1.0
2005-01-10,63.64,64.35,62.71,62.74,6876700,43.3673328982506,43.8511607794221,42.7335865186878,42.7540299502866,10091309.719848,0.0,1.0
2005-01-11,63.78,64.4,63.25,63.27,8282700,43.462735579045,43.8852331654201,43.1015682874662,43.1151972418654,12154564.110196,0.0,1.0
2005-01-12,64.87,64.93,63.64,63.65,7878800,44.2055135938013,44.2464004569989,43.3673328982506,43.3741473754502,11561855.3987724,0.0,1.0
2005-01-13,63.89,65.24,63.5,64.59,9511400,43.5376948282406,44.4576492501865,43.2719302174562,44.0147082322125,13957637.1325435,0.0,1.0
2005-01-14,63.81,64.39,62.77,64.11,9177500,43.4831790106438,43.8784186882205,42.7744733818854,43.6876133266317,13467650.901436,0.0,1.0
2005-01-18,64.16,64.3,63.23,63.66,5728000,43.7216857126297,43.8170883934241,43.087939333067,43.3809618526498,8405633.81786168,0.0,1.0
2005-01-19,63.48,64.1,63.3,64.0,4978100,43.258301263057,43.6807988494321,43.1356406734642,43.6126540774361,7305182.5608759,0.0,1.0
2005-01-20,62.56,63.95,62.56,63.71,7037900,42.6313693606938,43.5785816914382,42.6313693606938,43.4150342386478,10327864.9173758,0.0,1.0
2005-01-21,62.57,63.339,62.4,62.66,7119400,42.6381838378934,43.1622171345426,42.5223377255002,42.6995141326898,10447463.2337438,0.0,1.0
2005-01-24,62.12,63.22,61.69,62.66,7807900,42.3315323639115,43.0811248558674,42.0385098443287,42.6995141326898,11457812.2008523,0.0,1.0
2005-01-25,62.17,63.59,61.91,62.5,7659600,42.3656047499095,43.3332605122526,42.1884283427199,42.5904824974962,11240187.2889828,0.0,1.0
2005-01-26,63.56,63.84,62.5,62.54,9057200,43.3128170806538,43.5036224422426,42.5904824974962,42.6177404062946,13291114.9816929,0.0,1.0
2005-01-27,61.58,62.79,61.15,62.11,16790800,41.9635505951331,42.7881023362846,41.6705280755503,42.3247178867119,24639894.6070097,0.0,1.0
2005-01-28,61.3,61.86,60.17,61.42,11157700,41.7727452335443,42.1543559567219,41.0027093099896,41.8545189599395,16373523.1231765,0.0,1.0
2005-01-31,62.24,62.27,61.49,61.6,7993700,42.4133060903067,42.4337495219055,41.9022203003367,41.9771795495323,11730467.0128912,0.0,1.0
2005-02-01,62.53,62.85,61.98,61.99,8317900,42.610925929095,42.8289891994822,42.2361296831171,42.2429441603167,12206218.843155,0.0,1.0
2005-02-02,62.65,63.11,61.95,62.43,6612000,42.6926996554902,43.0061656066718,42.2156862515183,42.542781157099,9702871.9978529,0.0,1.0
2005-02-03,62.14,62.7,61.74,62.23,5444500,42.3451613183107,42.7267720414882,42.0725822303267,42.4064916131071,7989607.77258167,0.0,1.0
2005-02-04,62.75,63.24,61.6594,61.86,7795700,42.7608444274862,43.0947538102666,42.0176575440979,42.1543559567219,11439909.1399973,0.0,1.0
2005-02-07,63.15,63.19,62.4,62.77,4202700,43.0334235154702,43.0606814242686,42.5223377255002,42.7744733818854,6167310.97177501,0.0,1.0
2005-02-08,63.03,63.501,62.84,63.259,5840800,42.951649789075,43.2726116651761,42.8221747222826,43.1077013169458,8571163.75757096,0.0,1.0
2005-02-09,62.09,63.14,62.03,63.07,5673700,42.3110889323127,43.0266090382706,42.2702020691151,42.9789076978734,8325950.5224165,0.0,1.0
2005-02-10,62.78,63.15,62.01,62.31,6622600,42.781287859085,43.0334235154702,42.2565731147159,42.4610074307039,9718427.11630076,0.0,1.0
2005-02-11,63.42,64.0,62.68,62.81,8593100,43.2174143998594,43.6126540774361,42.713143087089,42.8017312906838,12610064.9371975,0.0,1.0
2005-02-14,63.25,63.89,63.16,63.57,5326900,43.1015682874662,43.5376948282406,43.0402379926698,43.3196315578534,7817034.00565072,0.0,1.0
2005-02-15,63.69,64.17,63.1,63.25,5856400,43.4014052842486,43.7285001898293,42.9993511294722,43.1015682874662,8594056.19604139,0.0,1.0
2005-02-16,63.34,63.89,63.03,63.33,5333600,43.1628985822626,43.5376948282406,42.951649789075,43.156084105063,7826866.01448097,0.0,1.0
2005-02-17,62.35,63.96,62.34,63.68,6499000,42.4882653395022,43.5853961686378,42.4814508623027,43.394590807049,9537048.56534271,0.0,1.0
2005-02-18,62.0,62.87,61.89,62.53,7316700,42.2497586375163,42.8426181538814,42.1747993883207,42.610925929095,10736993.8818346,0.0,1.0
2005-02-22,61.64,62.61,61.51,61.6,9676200,42.0044374583307,42.6654417466918,41.9158492547359,41.9771795495323,14199475.2004876,0.0,1.0
2005-02-23,61.34,61.6,60.46,61.18,8022900,41.8000031423427,41.9771795495323,41.200329148778,41.6909715071491,11773316.961823,0.0,1.0
2005-02-24,61.9,62.35,60.74,61.41,6749300,42.1816138655203,42.4882653395022,41.3911345103667,41.8477044827399,9904354.80567279,0.0,1.0
2005-02-25,62.81,63.05,61.67,61.95,7347100,42.8017312906838,42.9652787434742,42.0248808899295,42.2156862515183,10781604.7875718,0.0,1.0
2005-02-28,61.61,62.37,61.23,62.22,9414800,41.9839940267319,42.5018942939014,41.7250438931471,42.3996771359075,13815880.1097074,0.0,1.0
2005-03-01,62.24,62.65,61.49,61.49,7710600,42.4133060903067,42.6926996554902,41.9022203003367,41.9022203003367,11315027.953213,0.0,1.0
2005-03-02,61.44,62.5,61.0,61.91,7976300,41.8681479143387,42.5904824974962,41.5683109175563,42.1884283427199,11704933.1392126,0.0,1.0
2005-03-03,61.97,62.27,61.44,61.96,7830600,42.2293152059175,42.4337495219055,41.8681479143387,42.2225007287179,11491123.6337548,0.0,1.0
2005-03-04,62.04,62.5,61.44,62.33,6838500,42.2770165463147,42.5904824974962,41.8681479143387,42.474636385103,10035252.5948755,0.0,1.0
2005-03-07,62.11,62.7,61.59,62.29,5231400,42.3247178867119,42.7267720414882,41.9703650723327,42.4473784763046,7676891.19321954,0.0,1.0
2005-03-08,61.75,62.29,61.59,61.91,4059800,42.0793967075263,42.4473784763046,41.9703650723327,42.1884283427199,5957610.36552982,0.0,1.0
2005-03-09,61.13,61.79,60.94,61.46,5789800,41.6568991211511,42.1066546163247,41.5274240543587,41.8817768687379,8496323.0933407,0.0,1.0
2005-03-10,61.03,61.38,60.22,60.99,5985000,41.5887543491551,41.8272610511411,41.0367816959876,41.5614964403567,8782772.06702202,0.0,1.0
2005-03-11,59.81,61.0,59.43,60.93,8359400,40.757388130804,41.5683109175563,40.4984379972192,41.5206095771591,12267118.5993423,0.0,1.0
2005-03-14,60.43,60.56,59.14,59.61,9826100,41.1798857171792,41.268473920774,40.3008181584308,40.621098586812,14419448.0547644,0.0,1.0
2005-03-15,58.61,60.5,58.22,60.46,12446400,39.9396508668521,41.2275870575764,39.6738862560677,41.200329148778,18264643.9857949,0.0,1.0
2005-03-16,57.98,59.38,57.63,58.35,10167800,39.5103388032773,40.4643656112212,39.2718321012913,39.7624744596625,14920880.5051072,0.0,1.0
2005-03-17,58.95,59.31,57.7,58.51,9793300,40.1713430916385,40.416664270824,39.3195334416885,39.8715060948561,14371315.2354163,0.0,1.0
2005-03-18,58.86,59.52,58.25,58.69,9107500,40.1100127968421,40.5597682920156,39.6943296876665,39.9941666844489,13364928.42112,0.0,1.0
2005-03-21,58.07,58.85,57.9,58.81,5558100,39.5716690980737,40.1031983196425,39.4558229856805,40.0759404108441,8156311.68349458,0.0,1.0
2005-03-22,58.18,58.89,58.05,58.11,7134300,39.6466283472693,40.1304562284409,39.5580401436745,39.5989270068721,10469328.4474111,0.0,1.0
2005-03-23,58.86,59.19,57.76,57.99,6323800,40.1100127968421,40.3348905444288,39.3604203048861,39.5171532804769,9279948.87175167,0.0,1.0
2005-03-24,58.98,59.5,58.57,58.95,5735600,40.1917865232372,40.5461393376164,39.9123929580537,40.1713430916385,8416786.544296,0.0,1.0
2005-03-28,58.47,59.26,58.38,59.16,4485300,39.8442481860577,40.382591884826,39.7829178912613,40.31444711283,6582016.29945093,0.0,1.0
2005-03-29,58.26,59.14,58.07,58.36,7088400,39.7011441648661,40.3008181584308,39.5716690980737,39.7692889368621,10401971.8496038,0.0,1.0
2005-03-30,58.99,59.17,58.3,58.52,6035300,40.1986010004369,40.3212615900296,39.7284020736645,39.8783205720557,8856585.50644911,0.0,1.0
2005-03-31,58.21,59.12,58.07,59.07,6232600,39.6670717788681,40.2871892040316,39.5716690980737,40.2531168180336,9146116.15453992,0.0,1.0
2005-04-01,57.35,58.86,56.96,58.58,7792100,39.0810267397026,40.1100127968421,38.8152621289182,39.9192074352533,11434626.269581,0.0,1.0
2005-04-04,57.33,58.01,56.19,57.14,7612800,39.0673977853033,39.5307822348761,38.290547384549,38.937922718511,11171509.9735715,0.0,1.0
2005-04-05,57.86,58.05,57.15,57.2,5491600,39.4285650768821,39.5580401436745,38.9447371957106,38.9788095817086,8058725.32719434,0.0,1.0
2005-04-06,58.05,58.97,57.81,57.85,6581100,39.5580401436745,40.1849720460377,39.3944926908841,39.4217505996825,9657527.36011338,0.0,1.0
2005-04-07,58.75,58.9,57.59,58.14,5958800,40.0350535476465,40.1372707056405,39.2445741924929,39.6193704384709,8744324.51010372,0.0,1.0
2005-04-08,58.68,59.16,58.51,58.85,4758700,39.9873522072493,40.31444711283,39.8715060948561,40.1031983196425,6983220.95828532,0.0,1.0
2005-04-11,59.33,59.9,58.56,58.625,6343600,40.4302932252232,40.8187184256004,39.9055784808541,39.9498725826515,9309004.65904108,0.0,1.0
2005-04-12,60.58,60.75,58.75,59.11,9157800,41.2821028751732,41.3979489875663,40.0350535476465,40.280374726832,13438741.8605471,0.0,1.0
2005-04-13,60.47,60.7,59.75,60.1,6518100,41.2071436259776,41.3638766015684,40.7165012676064,40.9550079695924,9565077.12782893,0.0,1.0
2005-04-14,59.67,60.96,59.63,60.51,8252800,40.6619854500096,41.5410530087579,40.6347275412112,41.234401534776,12110686.936461,0.0,1.0
2005-04-15,59.95,60.31,59.34,59.43,11455000,40.8527908115984,41.098111990784,40.4371077024228,40.4984379972192,16809800.1717188,0.0,1.0
2005-04-18,59.03,60.3,58.38,59.8,7668100,40.2258589092352,41.0912975135844,39.7829178912613,40.7505736536044,11252660.7330212,0.0,1.0
2005-04-19,58.58,59.2,58.33,58.95,6736700,39.9192074352533,40.3417050216284,39.7488455052633,40.1713430916385,9885864.7592159,0.0,1.0
2005-04-20,58.13,58.41,57.51,58.35,8894600,39.6125559612713,39.8033613228601,39.1900583748961,39.7624744596625,13052505.3345587,0.0,1.0
2005-04-21,59.38,59.61,58.27,58.52,10848500,40.4643656112212,40.621098586812,39.7079586420657,39.8783205720557,15919783.2529805,0.0,1.0
2005-04-22,58.89,59.97,58.35,58.67,13379500,40.1304562284409,40.8664197659976,39.7624744596625,39.9805377300497,19633934.6484078,0.0,1.0
2005-04-25,58.03,59.33,57.4,59.28,9768700,39.5444111892753,40.4302932252232,39.1150991257005,40.3962208392252,14335215.6209053,0.0,1.0
2005-04-26,57.2,58.25,57.17,57.82,8709300,38.9788095817086,39.6943296876665,38.9583661501098,39.4013071680837,12780584.2545221,0.0,1.0
2005-04-27,57.91,58.09,57.01,57.09,6961000,39.4626374628801,39.5852980524729,38.8493345149162,38.903850332513,10215016.9354286,0.0,1.0
2005-04-28,57.35,57.94,57.3,57.47,6297600,39.0810267397026,39.4830808944789,39.0469543537045,39.1628004660977,9241501.31483338,0.0,1.0
2005-04-29,58.21,58.55,57.12,57.9,9846500,39.6670717788681,39.8987640036545,38.9242937641118,39.4558229856805,14449384.3204565,0.0,1.0
2005-05-02,58.74,58.9,57.95,58.04,5528300,40.0282390704469,40.1372707056405,39.4898953716785,39.5512256664749,8112581.25616003,0.0,1.0
2005-05-03,58.15,58.89,57.9399,58.65,9011000,39.6261849156705,40.1304562284409,39.4830127497069,39.9669087756505,13223318.1446843,0.0,1.0
2005-05-04,58.96,59.0,58.38,58.68,5814800,40.1781575688381,40.2054154776364,39.7829178912613,39.9873522072493,8533009.69345356,0.0,1.0
2005-05-05,58.83,58.97,58.3,58.7,4798800,40.0895693652433,40.1849720460377,39.7284020736645,40.0009811616485,7042066.26486637,0.0,1.0
2005-05-06,58.59,59.21,58.32,59.13,5721400,39.9260219124529,40.348519498828,39.7420310280637,40.2940036812312,8395948.55543187,0.0,1.0
2005-05-09,60.33,60.35,58.71,58.75,11836800,41.1117409451832,41.1253698995824,40.0077956388481,40.0350535476465,17370077.9286426,0.0,1.0
2005-05-10,61.03,61.77,59.8,59.9,12175100,41.5887543491551,42.0930256619255,40.7505736536044,40.8187184256004,17866521.0013701,0.0,1.0
2005-05-11,61.42,61.5,60.37,61.03,12186500,41.8545189599395,41.9090347775363,41.1389988539816,41.5887543491551,17883250.0910215,0.0,1.0
2005-05-12,61.8,62.04,61.2,61.25,9472500,42.1134690935243,42.2770165463147,41.7046004615483,41.7386728475463,13900552.7827679,0.0,1.0
2005-05-13,62.12,62.49,61.49,61.68,9368500,42.3315323639115,42.5836680202966,41.9022203003367,42.0316953671291,13747936.5262984,0.0,1.0
2005-05-16,62.99,63.01,61.9,61.94,7003900,42.9243918802766,42.9380208346758,42.1816138655203,42.2088717743187,10277971.1412223,0.0,1.0
2005-05-17,62.9,63.001,62.24,62.7,7613300,42.8630615854802,42.9318878051962,42.4133060903067,42.7267720414882,11172243.7055737,0.0,1.0
2005-05-18,62.35,62.9,62.16,62.86,7443000,42.4882653395022,42.8630615854802,42.3587902727099,42.8358036766818,10922334.5856048,0.0,1.0
2005-05-19,61.82,62.5,61.48,62.41,6755800,42.1270980479235,42.5904824974962,41.8954058231371,42.5291522026998,9913893.32170214,0.0,1.0
2005-05-20,61.87,62.33,61.57,62.04,7247700,42.1611704339215,42.474636385103,41.9567361179335,42.2770165463147,10635738.865523,0.0,1.0
2005-05-23,62.11,62.19,61.42,61.87,6456600,42.3247178867119,42.3792337043087,41.8545189599395,42.1611704339215,9474828.09155126,0.0,1.0
2005-05-24,62.53,63.01,62.04,62.55,7727800,42.610925929095,42.9380208346758,42.2770165463147,42.6245548834942,11340268.3340907,0.0,1.0
2005-05-25,62.38,62.54,62.11,62.5,5410400,42.508708771101,42.6177404062946,42.3247178867119,42.5904824974962,7939567.25002773,0.0,1.0
2005-05-26,62.7,62.78,62.07,62.62,5371900,42.7267720414882,42.781287859085,42.2974599779135,42.6722562238914,7883069.8858539,0.0,1.0
2005-05-27,62.85,63.0,62.56,62.74,4211500,42.8289891994822,42.9312063574762,42.6313693606938,42.7540299502866,6180224.65501474,0.0,1.0
2005-05-31,62.58,62.98,62.58,62.64,5421800,42.644998315093,42.917577403077,42.644998315093,42.6858851782906,7956296.3396792,0.0,1.0
2005-06-01,63.18,63.51,62.7,62.95,4978100,43.053866947069,43.2787446946558,42.7267720414882,42.8971339714782,7305182.5608759,0.0,1.0
2005-06-02,62.88,63.17,62.62,63.13,3895500,42.849432631081,43.0470524698694,42.6722562238914,43.019794561071,5716506.02958802,0.0,1.0
2005-06-03,61.49,63.04,61.32,62.95,7357000,41.9022203003367,42.9584642662746,41.7863741879435,42.8971339714782,10796132.6812165,0.0,1.0
2005-06-06,61.01,62.05,61.0,61.48,5518100,41.5751253947559,42.2838310235143,41.5683109175563,41.8954058231371,8097613.12331399,0.0,1.0
2005-06-07,60.2,61.27,59.88,61.08,7545600,41.0231527415884,41.7523018019455,40.8050894712012,41.6228267351531,11072896.3924681,0.0,1.0
2005-06-08,60.05,60.62,59.9,60.175,4835900,40.9209355835944,41.3093607839715,40.8187184256004,41.0061165485894,7096509.17943388,0.0,1.0
2005-06-09,60.4,60.99,59.95,60.15,5845800,41.1594422855804,41.5614964403567,40.8527908115984,40.9890803555904,8578501.07759353,0.0,1.0
2005-06-10,60.21,60.53,59.9,60.48,4107400,41.029967218788,41.2480304891752,40.8187184256004,41.2139581031772,6027461.65214473,0.0,1.0
2005-06-13,60.01,60.6,59.94,60.25,5235900,40.893677674796,41.2957318295724,40.8459763343988,41.0572251275864,7683494.78123986,0.0,1.0
2005-06-14,60.17,60.5,59.5,60.01,5720800,41.0027093099896,41.2275870575764,40.5461393376164,40.893677674796,8395068.07702916,0.0,1.0
2005-06-15,59.84,60.44,59.64,60.4,4844000,40.7778315624028,41.1867001943788,40.6415420184108,41.1594422855804,7108395.63787045,0.0,1.0
2005-06-16,60.27,60.6,59.86,60.06,5162900,41.0708540819856,41.2957318295724,40.791460516802,40.927750060794,7576369.90891026,0.0,1.0
2005-06-17,60.62,61.26,60.07,60.9,11292400,41.3093607839715,41.7454873247459,40.9345645379936,41.5001661455603,16571190.5245847,0.0,1.0
2005-06-20,61.14,61.44,60.5,60.51,5417100,41.6637135983507,41.8681479143387,41.2275870575764,41.234401534776,7949399.25885798,0.0,1.0
2005-06-21,61.15,61.41,60.73,61.19,6581300,41.6705280755503,41.8477044827399,41.3843200331671,41.6977859843487,9657820.85291429,0.0,1.0
2005-06-22,60.88,61.34,60.75,61.145,5510700,41.4865371911611,41.8000031423427,41.3979489875663,41.6671208369505,8086753.88968058,0.0,1.0
2005-06-23,60.76,61.75,60.59,61.02,5914100,41.4047634647659,42.0793967075263,41.2889173523728,41.5819398719555,8678728.86910191,0.0,1.0
2005-06-24,61.32,61.66,60.44,60.51,9323600,41.7863741879435,42.0180664127299,41.1867001943788,41.234401534776,13682047.3924957,0.0,1.0
2005-06-27,61.08,61.88,61.0,61.285,6585200,41.6228267351531,42.1679849111211,41.5683109175563,41.7625235177449,9663543.9625319,0.0,1.0
2005-06-28,61.79,61.87,61.1,61.38,5715900,42.1066546163247,42.1611704339215,41.6364556895523,41.8272610511411,8387877.50340704,0.0,1.0
2005-06-29,61.06,61.71,60.93,61.52,4740000,41.6091977807539,42.0521387987279,41.5206095771591,41.9226637319355,6955779.3814009,0.0,1.0
2005-06-30,60.46,61.12,60.3,61.03,6538800,41.200329148778,41.6500846439515,41.0912975135844,41.5887543491551,9595453.63272239,0.0,1.0
2005-07-01,60.86,61.34,60.26,60.46,4655700,41.4729082367619,41.8000031423427,41.064039604786,41.200329148778,6832072.16582029,0.0,1.0
2005-07-05,62.51,62.78,60.71,60.84,8246500,42.5972969746958,42.781287859085,41.3706910787679,41.4592792823627,12101441.9132326,0.0,1.0
2005-07-06,63.6,64.5,62.31,62.35,12039500,43.3400749894522,43.9533779374161,42.4610074307039,42.4882653395022,17667532.8823578,0.0,1.0
2005-07-07,66.93,67.32,64.13,64.16,26893200,45.6092958969188,45.8750605077031,43.7012422810309,43.7216857126297,39464802.9662216,0.0,1.0
2005-07-08,69.13,69.69,66.67,66.75,20074600,47.1084808808306,47.4900916040082,45.4321194897292,45.486635307326,29458752.905036,0.0,1.0
2005-07-11,68.97,69.38,68.31,68.66,12191500,46.9994492456371,47.2788428108206,46.5496937504635,46.7882004524495,17890587.4110441,0.0,1.0
2005-07-12,69.47,69.82,68.3,68.3,8956600,47.340173105617,47.578679807603,46.5428792732639,46.5428792732639,13143488.1028387,0.0,1.0
2005-07-13,68.96,69.74,68.75,69.33,6119200,46.9926347684374,47.5241639900062,46.8495307472459,47.2447704248226,8979705.73642793,0.0,1.0
2005-07-14,70.43,70.58,69.0,69.05,11082500,47.9943629167786,48.0965800747726,47.0198926772359,47.0539650632338,16263169.830037,0.0,1.0
2005-07-15,70.63,71.25,69.87,70.6,9161400,48.1306524607705,48.5531500471457,47.612752193601,48.1102090291717,13444024.7309633,0.0,1.0
2005-07-18,70.5,70.96,69.7,70.22,7555000,48.0420642571758,48.3555302083573,47.4969060812078,47.851258895587,11086690.5541105,0.0,1.0
2005-07-19,70.52,72.0,70.06,70.76,15004200,48.055693211575,49.0642358371157,47.7422272603934,48.2192406643653,22018123.4165433,0.0,1.0
2005-07-20,81.17,83.1,77.12,77.46,81159100,55.3131114291483,56.628305528671,52.5532481633106,52.7849403880969,119098057.88883,0.0,1.0
2005-07-21,81.95,82.0,79.38,80.19,25462000,55.8446406507171,55.8787130367151,54.09332001042,54.6452926635876,37364568.4829598,0.0,1.0
2005-07-22,81.31,81.43,79.05,80.86,16324700,55.4085141099427,55.4902878363379,53.8684422628332,55.1018626359607,23955909.6345053,0.0,1.0
2005-07-25,81.07,81.77,80.21,80.39,14166200,55.2449666571523,55.7219800611243,54.6589216179868,54.7815822075796,20788388.5807598,0.0,1.0
2005-07-26,82.14,82.5,80.77,80.84,12273500,55.9741157175095,56.219436896695,55.0405323411643,55.0882336815615,18010919.4594143,0.0,1.0
2005-07-27,81.28,82.23,80.63,81.54,10536100,55.3880706783439,56.0354460123059,54.94512966037,55.5652470855335,15461347.49797,0.0,1.0
2005-07-28,81.0,81.56,80.75,81.08,7629400,55.1972653167551,55.5788760399327,55.0269033867651,55.2517811343519,11195869.8760464,0.0,1.0
2005-07-29,79.77,81.14,79.75,80.39,8678000,54.3590846212044,55.2926679975495,54.3454556668052,54.7815822075796,12734652.6311808,0.0,1.0
2005-08-01,81.63,82.17,79.71,79.74,10034400,55.6265773803299,55.9945591491083,54.3181977580068,54.3386411896056,14725120.8069049,0.0,1.0
2005-08-02,82.63,82.98,81.57,81.66,9042900,56.3080251002898,56.5465318022758,55.5856905171323,55.6470208119287,13270130.2464283,0.0,1.0
2005-08-03,84.0,84.02,82.02,82.33,9790200,57.241608476635,57.2552374310341,55.8923419911143,56.1035907843019,14366766.0970023,0.0,1.0
2005-08-04,82.68,83.72,82.0699,83.5,9301900,56.3420974862878,57.0508031150462,55.9263462323403,56.900884616655,13650203.4235977,0.0,1.0
2005-08-05,81.89,83.1,81.37,82.4,6161400,55.8037537875195,56.628305528671,55.4494009731403,56.151292124699,9041632.71741845,0.0,1.0
2005-08-08,80.4,82.4,80.05,81.92,9085500,54.7883966847792,56.151292124699,54.5498899827932,55.8241972191183,13332644.2130206,0.0,1.0
2005-08-09,80.16,80.24,78.78,79.06,13388700,54.6248492319888,54.6793650495856,53.6844513784441,53.8752567400328,19647435.3172494,0.0,1.0
2005-08-10,79.48,80.59,79.44,80.21,8517400,54.161464782416,54.9178717515716,54.1342068736176,54.6589216179868,12498977.9120557,0.0,1.0
2005-08-11,80.84,81.0,79.4,79.68,8276900,55.0882336815615,55.1972653167551,54.1069489648192,54.297754326408,12146052.8189699,0.0,1.0
2005-08-12,80.42,81.13,79.7599,80.36,4900600,54.8020256391784,55.2858535203499,54.3522019992328,54.7611387759808,7191454.10052599,0.0,1.0
2005-08-15,80.59,81.15,79.85,80.45,4824300,54.9178717515716,55.2994824747491,54.4136004388012,54.8224690707772,7079486.5969815,0.0,1.0
2005-08-16,79.51,81.34,79.5,80.17,5803800,54.1819082140148,55.4289575415415,54.1750937368152,54.6316637091884,8516867.58940391,0.0,1.0
2005-08-17,79.0,80.1,79.0,79.65,5375600,53.8343698768352,54.5839623687912,53.8343698768352,54.2773108948092,7888499.50267061,0.0,1.0
2005-08-18,79.57,80.0,78.1,78.8,7235000,54.2227950772124,54.5158175967952,53.2210669288713,53.6980803328433,10617102.0726657,0.0,1.0
2005-08-19,79.66,79.79,79.4,79.72,5006800,54.2841253720088,54.3727135756036,54.1069489648192,54.3250122352064,7347298.77780549,0.0,1.0
2005-08-22,79.19,79.94,78.65,79.38,5993500,53.9638449436276,54.4749307335976,53.5958631748493,54.09332001042,8795245.5110604,0.0,1.0
2005-08-23,78.82,79.42,78.09,78.96,5177100,53.7117092872425,54.1205779192184,53.2142524516717,53.8071119680368,7597207.89777438,0.0,1.0
2005-08-24,78.74,79.98,78.42,78.73,6234900,53.6571934696457,54.502188642396,53.4391301992585,53.6503789924461,9149491.3217503,0.0,1.0
2005-08-25,79.58,79.79,78.82,79.05,4497200,54.229609554412,54.3727135756036,53.7117092872425,53.8684422628332,6599479.12110466,0.0,1.0
2005-08-26,78.68,79.46,78.5,79.28,3984800,53.6163066064481,54.1478358280168,53.4936460168553,54.025175238424,5847550.5651912,0.0,1.0
2005-08-29,80.09,80.22,78.13,78.36,6255200,54.5771478915916,54.6657360951864,53.2415103604701,53.3982433360609,9179280.84104195,0.0,1.0
2005-08-30,80.16,80.48,79.39,79.85,6703300,54.6248492319888,54.842912502376,54.1001344876196,54.4136004388012,9836851.4614651,0.0,1.0
2005-08-31,79.9,80.6,79.36,80.13,7856500,54.4476728247992,54.9246862287712,54.0796910560208,54.60440580039,11529130.9514718,0.0,1.0
2005-09-01,80.07,80.75,79.61,79.64,6184800,54.5635189371924,55.0269033867651,54.2500529860108,54.2704964176096,9075971.3751241,0.0,1.0
2005-09-02,80.33,80.65,79.8,80.37,4007200,54.740695344382,54.9587586147692,54.3795280528032,54.7679532531804,5880421.75889233,0.0,1.0
2005-09-06,82.38,82.43,80.5,80.57,7892500,56.1376631702998,56.1717355562978,54.8565414567752,54.9042427971724,11581959.6556343,0.0,1.0
2005-09-07,81.66,82.42,81.42,82.17,5549900,55.6470208119287,56.1649210790982,55.4834733591383,55.9945591491083,8144278.47865756,0.0,1.0
2005-09-08,82.29,83.75,81.12,81.17,8637200,56.0763328755035,57.071246546645,55.2790390431503,55.3131114291483,12674780.0997966,0.0,1.0
2005-09-09,84.51,84.97,82.33,82.48,12551300,57.5891468138145,57.9026127649961,56.1035907843019,56.2058079422958,18418580.9598686,0.0,1.0
2005-09-12,83.37,85.45,83.35,84.7,10894800,56.8122964130602,58.2297076705769,56.798667458661,57.7186218806069,15987726.8363895,0.0,1.0
2005-09-13,82.77,84.1,82.75,83.5,8024200,56.4034277810842,57.3097532486309,56.389798826685,56.900884616655,11775224.6650289,0.0,1.0
2005-09-14,82.37,83.77,82.31,82.81,6065700,56.1308486931002,57.0848755010442,56.0899618299026,56.4306856898826,8901196.41218638,0.0,1.0
2005-09-15,83.58,84.6,83.271,83.6,9214500,56.9554004342518,57.6504771086109,56.7448330887842,56.969029388651,13521947.0696031,0.0,1.0
2005-09-16,84.86,85.01,83.3,84.1,11129300,57.8276535158005,57.9298706737945,56.764595072663,57.3097532486309,16331847.1454483,0.0,1.0
2005-09-19,86.17,86.54,84.76,84.9,10847200,58.720350028948,58.9724856853332,57.7595087438045,57.8549114245989,15917875.5497746,0.0,1.0
2005-09-20,84.98,86.92,84.25,86.1,8634100,57.9094272421957,59.231435818918,57.4119704066249,58.6726486885508,12670230.9613826,0.0,1.0
2005-09-21,84.35,85.97,84.13,85.33,9294100,57.4801151786209,58.584060484956,57.3301966802297,58.1479339441817,13638757.2043625,0.0,1.0
2005-09-22,84.0,84.94,83.28,84.43,6778100,57.241608476635,57.8821693333973,56.7509661182638,57.5346309962177,9946617.76900282,0.0,1.0
2005-09-23,83.29,84.269,83.16,84.2,7381200,56.7577805954634,57.4249179133042,56.6691923918686,57.3778980206269,10831645.3101258,0.0,1.0
2005-09-26,82.05,84.3,81.2,83.51,10810500,55.9127854227131,57.4460427926229,55.3335548607471,56.9076990938546,15864019.6208089,0.0,1.0
2005-09-27,79.97,82.35,79.8,82.3,12235500,54.4953741651964,56.117219738701,54.3795280528032,56.0831473527031,17955155.8272427,0.0,1.0
2005-09-28,79.82,80.75,79.25,80.24,9079100,54.3931570072024,55.0269033867651,54.0047318068252,54.6793650495856,13323252.4433917,0.0,1.0
2005-09-29,79.77,80.35,79.3,79.9,7513100,54.3590846212044,54.7543242987812,54.0388041928232,54.4476728247992,11025203.8123213,0.0,1.0
2005-09-30,79.67,79.92,78.22,79.62,8862500,54.2909398492084,54.4613017791984,53.3028406552665,54.2568674632104,13005399.7400138,0.0,1.0
2005-10-03,79.62,80.45,79.21,79.64,8011400,54.2568674632104,54.8224690707772,53.9774738980268,54.2704964176096,11756441.1257711,0.0,1.0
2005-10-04,80.1,81.9,79.6,79.71,9084600,54.5839623687912,55.8105682647191,54.2432385088112,54.3181977580068,13331323.4954166,0.0,1.0
2005-10-05,78.01,80.55,78.0,80.49,8294700,53.1597366340749,54.8906138427732,53.1529221568753,54.8497269795756,12172173.6782502,0.0,1.0
2005-10-06,75.96,78.0,74.53,77.92,19801100,51.762768808157,53.1529221568753,50.7882985686143,53.0984063392785,29057401.4998011,0.0,1.0
2005-10-07,77.02,77.21,75.6,76.48,8773400,52.4851033913146,52.614578458107,51.5174476289714,52.1171216225362,12874648.6972115,0.0,1.0
2005-10-10,76.7,77.97,76.44,77.34,6026500,52.2670401209274,53.1324787252765,52.0898637137378,52.7031666617018,8843671.82320938,0.0,1.0
2005-10-11,76.34,78.42,76.09,78.07,9572200,52.0217189417418,53.4391301992585,51.8513570117518,53.2006234972725,14046858.9440181,0.0,1.0
2005-10-12,74.77,76.5,74.52,76.48,9491300,50.9518460214047,52.1307505769354,50.7814840914147,52.1171216225362,13928141.1060528,0.0,1.0
2005-10-13,75.82,76.26,73.51,73.99,12690000,51.6673661273626,51.967203124145,50.0932218942552,50.4203167998359,18622118.2172948,0.0,1.0
2005-10-14,75.75,76.65,75.52,76.16,7432100,51.6196647869654,52.2329677349294,51.4629318113747,51.899058352149,10906339.2279556,0.0,1.0
2005-10-17,75.4,75.67,74.25,75.12,9518900,51.3811580849795,51.5651489693687,50.5974932070255,51.1903527233907,13968643.1125774,0.0,1.0
2005-10-18,75.87,77.28,75.6,75.71,8331900,51.7014385133606,52.6622797985042,51.5174476289714,51.592406878167,12226763.3392182,0.0,1.0
2005-10-19,78.09,78.09,75.46,75.99,12088200,53.2142524516717,53.2142524516717,51.4220449481771,51.7832122397558,17738998.3793777,0.0,1.0
2005-10-20,74.1,75.75,73.42,75.18,17697700,50.4952760490315,51.6196647869654,50.0318915994588,51.2312395865883,25970737.7127044,0.0,1.0
2005-10-21,73.37,74.67,73.13,74.45,11754200,49.9978192134608,50.8837012494087,49.8342717606704,50.7337827510175,17248865.4018697,0.0,1.0
2005-10-24,75.31,75.31,73.49,74.16,9321300,51.3198277901831,51.3198277901831,50.079592939856,50.5361629122291,13678672.2252853,0.0,1.0
2005-10-25,75.99,76.05,74.65,75.35,7098400,51.7832122397558,51.8240991029534,50.8700722950095,51.3470856989815,10416646.489649,0.0,1.0
2005-10-26,75.2,76.55,74.98,75.73,7489800,51.2448685409875,52.1648229629334,51.0949500425963,51.6060358325662,10991011.9010161,0.0,1.0
2005-10-27,73.55,75.5,73.55,75.28,5634400,50.1204798030536,51.4493028569755,50.1204798030536,51.2993843585843,8268279.18703907,0.0,1.0
2005-10-28,75.78,75.94,74.07,74.19,8024000,51.6401082185642,51.7491398537578,50.4748326174327,50.5566063438279,11774931.172228,0.0,1.0
2005-10-31,75.62,76.4,75.02,75.96,8517800,51.5310765833707,52.0626058049394,51.1222079513947,51.762768808157,12499564.8976575,0.0,1.0
2005-11-01,75.29,75.79,74.65,75.25,5930800,51.3061988357839,51.6469226957638,50.8700722950095,51.2789409269855,8703235.5179773,0.0,1.0
2005-11-02,73.9,76.33,73.84,75.29,8764200,50.3589865050396,52.0149044645422,50.318099641842,51.3061988357839,12861148.02837,0.0,1.0
2005-11-03,77.51,77.68,75.25,75.8,12365100,52.8190127740949,52.9348588864881,51.2789409269855,51.6537371729634,18145339.1622279,0.0,1.0
2005-11-04,79.19,79.8,77.53,77.62,10117500,53.9638449436276,54.3795280528032,52.8326417284941,52.8939720232905,14847067.0656801,0.0,1.0
2005-11-07,79.89,80.4,78.98,79.61,7518000,54.4408583475996,54.7883966847792,53.8207409224361,54.2500529860108,11032394.3859434,0.0,1.0
2005-11-08,79.8,81.1,79.44,79.95,7656800,54.3795280528032,55.2654100887511,54.1342068736176,54.4817452107972,11236078.3897701,0.0,1.0
2005-11-09,80.22,80.869,79.75,80.0,6919500,54.6657360951864,55.1079956654404,54.3454556668052,54.5158175967952,10154117.1792412,0.0,1.0
2005-11-10,81.81,82.13,79.81,80.59,8187400,55.7492379699227,55.9673012403099,54.3863425300028,54.9178717515716,12014714.7905657,0.0,1.0
2005-11-11,81.1,82.08,80.86,81.76,5682400,55.2654100887511,55.9332288543119,55.1018626359607,55.7151655839247,8338717.45925579,0.0,1.0
2005-11-14,81.65,82.1,80.55,80.75,6227800,55.6402063347291,55.9468578087111,54.8906138427732,55.0269033867651,9139072.32731825,0.0,1.0
2005-11-15,81.65,82.83,81.31,81.8,7429100,55.6402063347291,56.4443146442818,55.4085141099427,55.7424234927231,10901936.8359421,0.0,1.0
2005-11-16,81.25,81.89,80.62,81.52,5981100,55.3676272467451,55.8037537875195,54.9383151831704,55.5516181311343,8777048.95740441,0.0,1.0
2005-11-17,83.08,83.09,80.99,81.56,7087300,56.6146765742718,56.6214910514714,55.1904508395555,55.5788760399327,10400357.6391989,0.0,1.0
2005-11-18,83.22,84.35,82.6,83.8,9833400,56.7100792550662,57.4801151786209,56.287581668691,57.105318932643,14430160.5419974,0.0,1.0
2005-11-21,84.42,84.5,82.64,83.28,5585400,57.5278165190181,57.5823323366149,56.3148395774894,56.7509661182638,8196373.45081784,0.0,1.0
2005-11-22,83.86,84.5,83.64,83.94,6560400,57.1462057958406,57.5823323366149,56.9962872974494,57.2007216134374,9627150.85521991,0.0,1.0
2005-11-23,82.82,83.71,82.7,83.65,4731800,56.4375001670822,57.0439886378466,56.355726440687,57.003101774649,6943746.17656387,0.0,1.0
2005-11-25,82.79,83.02,82.13,82.82,1760700,56.4170567354834,56.5737897110742,55.9673012403099,56.4375001670822,2583763.87274949,0.0,1.0
2005-11-28,81.33,82.45,81.02,82.37,6402500,55.4221430643419,56.185364510697,55.2108942711543,56.1308486931002,9395438.28890701,0.0,1.0
2005-11-29,81.03,82.24,81.0,81.79,4952900,55.2177087483539,56.0422604895055,55.1972653167551,55.7356090155235,7268202.46796213,0.0,1.0
2005-11-30,80.93,81.73,80.66,81.01,6436900,55.1495639763579,55.6947221523259,54.9655730919687,55.2040797939547,9445919.05066233,0.0,1.0
2005-12-01,81.64,82.08,80.8,81.8,5854700,55.6333918575295,55.9332288543119,55.0609757727631,55.7424234927231,8591561.50723371,0.0,1.0
2005-12-02,80.78,81.12,79.59,81.02,5766700,55.0473468183639,55.2790390431503,54.2364240316116,55.2108942711543,8462424.67483641,0.0,1.0
2005-12-05,80.69,80.83,79.65,80.6,5008500,54.9860165235675,55.0814192043619,54.2773108948092,54.9246862287712,7349793.46661317,0.0,1.0
2005-12-06,79.78,81.0,79.67,80.61,4834500,54.365899098404,55.1972653167551,54.2909398492084,54.9315007059707,7094454.72982756,0.0,1.0
2005-12-07,79.01,80.92,78.28,79.67,7361100,53.8411843540349,55.1427494991583,53.3437275184641,54.2909398492084,10802149.283635,0.0,1.0
2005-12-08,79.72,79.91,78.18,78.93,6494600,54.3250122352064,54.4544873019988,53.2755827464681,53.7866685364381,9530591.72372284,0.0,1.0
2005-12-09,78.38,79.74,78.22,79.65,5341000,53.4118722904601,54.3386411896056,53.3028406552665,54.2773108948092,7837725.24811438,0.0,1.0
2005-12-12,77.46,78.96,77.01,78.78,6098800,52.7849403880969,53.8071119680368,52.478288914115,53.6844513784441,8949769.47073582,0.0,1.0
2005-12-13,77.46,77.88,76.9,77.56,8227300,52.7849403880969,53.0711484304801,52.4033296649194,52.8530851600929,12073266.6043459,0.0,1.0
2005-12-14,76.78,77.87,76.7,77.7,8761200,52.3215559385242,53.0643339532805,52.2670401209274,52.9484878408873,12856745.6363564,0.0,1.0
2005-12-15,80.44,80.52,78.6,79.46,11330600,54.8156545935776,54.8701704111744,53.5617907888513,54.1478358280168,16627247.6495572,0.0,1.0
2005-12-16,78.99,80.11,78.59,79.69,12894500,53.8275553996356,54.5907768459908,53.5549763116517,54.3045688036076,18922214.6062181,0.0,1.0
2005-12-19,77.63,79.4,77.54,79.3,8154900,52.9007865004901,54.1069489648192,52.8394562056937,54.0388041928232,11967022.210419,0.0,1.0
2005-12-20,78.48,79.23,77.21,77.48,7046100,53.4800170624561,53.991102852426,52.614578458107,52.7985693424961,10339898.1222128,0.0,1.0
2005-12-21,79.09,79.44,78.17,78.95,5206700,53.8957001716316,54.1342068736176,53.2687682692685,53.8002974908373,7640644.83230803,0.0,1.0
2005-12-22,81.09,81.31,79.27,79.3,6070000,55.2585956115515,55.4085141099427,54.0183607612244,54.0388041928232,8907506.50740579,0.0,1.0
2005-12-23,80.87,81.25,80.12,80.85,3712500,55.1086771131603,55.3676272467451,54.5975913231904,55.0950481587611,5447960.11676178,0.0,1.0
2005-12-27,80.27,81.48,80.12,80.97,4266600,54.6998084811844,55.5243602223359,54.5975913231904,55.1768218851563,6261081.92166351,0.0,1.0
2005-12-28,79.7,80.82,79.68,80.43,4260800,54.3113832808072,55.0746047271623,54.297754326408,54.808840116378,6252570.63043733,0.0,1.0
2005-12-29,79.02,80.0,78.38,79.84,4748100,53.8479988312344,54.5158175967952,53.4118722904601,54.4067859616016,6967665.83983747,0.0,1.0
2005-12-30,78.86,79.35,78.34,78.59,4356500,53.7389671960409,54.0728765788212,53.3846143816617,53.5549763116517,6393006.9356694,0.0,1.0
2006-01-03,80.36,81.24,78.1,79.36,9114400,54.7611387759808,55.3608127695455,53.2210669288713,54.0796910560208,13375053.9227511,0.0,1.0
2006-01-04,79.98,80.5,79.52,80.19,6960400,54.502188642396,54.8565414567752,54.1887226912144,54.6452926635876,10214136.4570259,0.0,1.0
2006-01-05,78.82,80.36,78.74,79.91,7084500,53.7117092872425,54.7611387759808,53.6571934696457,54.4544873019988,10396248.7399862,0.0,1.0
2006-01-06,78.1,79.72,77.89,79.3,8656500,53.2210669288713,54.3250122352064,53.0779629076797,54.0388041928232,12703102.1550837,0.0,1.0
2006-01-09,78.98,79.09,78.11,78.24,8246600,53.8207409224361,53.8957001716316,53.2278814060709,53.3164696096657,12101588.659633,0.0,1.0
2006-01-10,77.98,78.95,77.6,78.61,7903000,53.1392932024761,53.8002974908373,52.8803430688913,53.5686052660509,11597368.0276817,0.0,1.0
2006-01-11,77.81,78.57,77.37,77.71,7289800,53.0234470900829,53.5413473572525,52.7236100933006,52.9553023180869,10697519.1001131,0.0,1.0
2006-01-12,77.2,77.5,76.21,77.39,7869100,52.6077639809074,52.8121982968953,51.933130738147,52.7372390476997,11547620.9979286,0.0,1.0
2006-01-13,77.6,78.51,77.12,77.46,6074600,52.8803430688913,53.5004604940549,52.5532481633106,52.7849403880969,8914256.84182656,0.0,1.0
2006-01-17,78.22,78.4,77.09,77.37,4769600,53.3028406552665,53.4255012448593,52.5328047317118,52.7236100933006,6999216.31593454,0.0,1.0
2006-01-18,78.83,79.15,77.68,78.3,6997900,53.7185237644421,53.9365870348292,52.9348588864881,53.3573564728633,10269166.3571952,0.0,1.0
2006-01-19,78.39,78.7,77.4,78.7,6944800,53.4186867676597,53.6299355608473,52.7440535248993,53.6299355608473,10191244.0185555,0.0,1.0
2006-01-20,75.68,78.89,75.49,78.45,9686800,51.5719634465683,53.7594106276397,51.4424883797759,53.4595736308573,14215030.3189355,0.0,1.0
2006-01-23,74.9,76.0,73.52,75.97,16237000,51.0404342249995,51.7900267169554,50.1000363714548,51.7695832853566,23827213.0413093,0.0,1.0
2006-01-24,74.9399,75.85,74.82,75.2,9276000,51.0676239890259,51.6878095589614,50.9859184074027,51.2448685409875,13612196.1058807,0.0,1.0
2006-01-25,75.47,76.27,74.97,75.67,8300100,51.4288594253767,51.9740176013446,51.0881355653967,51.5651489693687,12180097.9838746,0.0,1.0
2006-01-26,71.9,74.93,71.44,74.35,34354100,48.9960910651197,51.0608776565983,48.6826251139381,50.6656379790215,50413405.1575072,0.0,1.0
2006-01-27,71.31,71.84,70.65,71.5,21680100,48.5940369103433,48.9552042019221,48.1442814151698,48.7235119771357,31814766.3642847,0.0,1.0
2006-01-30,72.32,73.34,71.73,71.76,15956700,49.2822991075028,49.977375781862,48.8802449527265,48.9006883843253,23415882.8808438,0.0,1.0
2006-01-31,72.89,73.19,71.76,72.6,10480600,49.67072430788,49.875158623868,48.9006883843253,49.4731044690916,15379903.2457195,0.0,1.0
2006-02-01,76.19,80.03,75.59,79.81,34494100,51.9195017837478,54.536261028394,51.5106331517719,54.3863425300028,50618850.1181394,0.0,1.0
2006-02-02,74.66,76.45,74.35,76.25,9592600,50.8768867722091,52.0966781909374,50.6656379790215,51.9603886469454,14076795.2097102,0.0,1.0
2006-02-03,74.62,75.1,73.76,74.26,6844100,50.8496288634107,51.1767237689915,50.2635838242452,50.6043076842251,10043470.3933008,0.0,1.0
2006-02-06,73.5,74.6,73.4,74.42,6216400,50.0864074170556,50.8359999090115,50.0182626450596,50.7133393194187,9122343.23766677,0.0,1.0
2006-02-07,72.94,73.73,72.03,73.45,8804000,49.704796693878,50.2431403926464,49.0846792687145,50.0523350310576,12919553.0957497,0.0,1.0
2006-02-08,72.05,73.13,71.44,72.9,7747200,49.0983082231137,49.8342717606704,48.6826251139381,49.6775387850796,11368737.1357783,0.0,1.0
2006-02-09,71.01,72.37,70.79,72.01,11240000,48.3896025943553,49.3163714935009,48.2396840959641,49.0710503143153,16494295.4107481,0.0,1.0
2006-02-10,71.45,71.91,70.03,71.14,7540100,48.6894395911377,49.0029055423193,47.7217838287946,48.4781907979501,11064825.3404432,0.0,1.0
2006-02-13,71.14,71.67,70.48,71.4,5915500,48.4781907979501,48.8393580895289,48.0284353027766,48.6553672051397,8680783.31870823,0.0,1.0
2006-02-14,71.93,72.52,71.85,71.97,13539900,49.0165344967185,49.4185886514948,48.9620186791217,49.0437924055169,19869315.8747321,0.0,1.0
2006-02-15,72.97,73.5,71.93,72.15,94897100,49.7252401254768,50.0864074170556,49.0165344967185,49.1664529951097,139258078.382856,0.0,1.0
2006-02-16,73.97,74.049,72.8,73.28,12350400,50.4066878454367,50.4605222153136,49.6093940130836,49.9364889186644,18123767.4413615,0.0,1.0
2006-02-17,74.89,74.95,73.91,73.91,9416000,51.0336197477999,51.0745066109975,50.3658009822392,50.3658009822392,13817641.0665128,0.0,1.0
2006-02-21,74.53,75.6,74.26,75.25,10129400,50.7882985686143,51.5174476289714,50.6043076842251,51.2789409269855,14864529.8873338,0.0,1.0
2006-02-22,75.08,75.48,74.49,74.94,7244700,51.1630948145923,51.4356739025763,50.7610406598159,51.0676921337979,10631336.4735095,0.0,1.0
2006-02-23,74.69,75.12,74.32,75.1,7417100,50.8973302038079,51.1903527233907,50.6451945474227,51.1767237689915,10884327.2678879,0.0,1.0
2006-02-24,74.75,74.87,74.27,74.5,6928200,50.9382170670055,51.0199907934007,50.6111221614247,50.7678551370155,10166884.1160805,0.0,1.0
2006-02-27,75.48,75.97,74.7,74.75,7727200,51.4356739025763,51.7695832853566,50.9041446810075,50.9382170670055,11339387.855688,0.0,1.0
2006-02-28,75.48,75.8,74.94,75.3,7070000,51.4356739025763,51.6537371729634,51.0676921337979,51.3130133129835,10374970.5119207,0.0,1.0
2006-03-01,76.05,76.35,74.92,75.79,6383100,51.8240991029534,52.0285334189414,51.0540631793987,51.6469226957638,9366969.48721942,0.0,1.0
2006-03-02,76.47,76.53,75.52,75.55,5925700,52.1103071453366,52.1511940085342,51.4629318113747,51.4833752429735,8695751.45155428,0.0,1.0
2006-03-03,75.39,76.88,75.36,76.48,6976300,51.3743436077799,52.3897007105202,51.3539001761811,52.1171216225362,10237469.1346977,0.0,1.0
2006-03-06,73.55,75.5,73.5,75.17,7087800,50.1204798030536,51.4493028569755,50.0864074170556,51.2244251093887,10401091.3712011,0.0,1.0
2006-03-07,73.79,74.25,73.31,73.47,6701100,50.284027255844,50.5974932070255,49.9569323502632,50.0659639854568,9833623.04065517,0.0,1.0
2006-03-08,74.2,74.69,73.27,73.36,6763800,50.5634208210275,50.8973302038079,49.9296744414648,49.9910047362612,9925633.03373827,0.0,1.0
2006-03-09,73.58,74.45,73.58,74.37,6996500,50.1409232346524,50.7337827510175,50.1409232346524,50.6792669334207,10267111.9075889,0.0,1.0
2006-03-10,73.49,73.8,72.82,73.25,7549500,50.079592939856,50.2908417330436,49.6230229674828,49.9160454870656,11078619.5020857,0.0,1.0
2006-03-13,73.59,73.937,73.29,73.5,6001300,50.147737711852,50.3842000706781,49.943303395864,50.0864074170556,8806691.7302956,0.0,1.0
2006-03-14,75.01,75.06,73.31,73.31,8457600,51.1153934741951,51.1494658601931,49.9569323502632,49.9569323502632,12411223.5645857,0.0,1.0
2006-03-15,74.89,75.48,74.3822,75.01,5249500,51.0336197477999,51.4356739025763,50.6875805956042,51.1153934741951,7703452.29170126,0.0,1.0
2006-03-16,73.84,74.71,73.65,74.5,8922000,50.318099641842,50.9109591582071,50.1886245750496,50.7678551370155,13092713.8482824,0.0,1.0
2006-03-17,73.25,73.84,72.52,73.69,19701800,49.9160454870656,50.318099641842,49.4185886514948,50.215882483848,28911682.3241528,0.0,1.0
2006-03-20,72.85,73.45,72.37,73.3,6181200,49.6434663990816,50.0523350310576,49.3163714935009,49.9501178730636,9070688.50470785,0.0,1.0
2006-03-21,71.97,73.09,71.55,73.04,8702200,49.0437924055169,49.807013851872,48.7575843631337,49.772941465874,12770165.26009,0.0,1.0
2006-03-22,72.43,72.74,71.35,71.68,6687700,49.3572583566984,49.568507149886,48.6212948191417,48.8461725667285,9813959.02299468,0.0,1.0
2006-03-23,72.8,72.88,71.8,72.21,5466400,49.6093940130836,49.6639098306804,48.9279462931237,49.2073398583073,8021745.23428056,0.0,1.0
2006-03-24,73.18,73.57,72.45,72.8,4589900,49.8683441466684,50.1341087574528,49.3708873110976,49.6093940130836,6735513.0343232,0.0,1.0
2006-03-27,73.1,73.36,72.26,72.83,5824900,49.8138283290716,49.9910047362612,49.2414122443053,49.6298374446824,8547831.07989917,0.0,1.0
2006-03-28,72.61,73.82,72.25,73.49,9298900,49.4799189462912,50.3044706874428,49.2345977671057,50.079592939856,13645801.0315841,0.0,1.0
2006-03-29,72.02,73.15,71.81,72.61,6687100,49.0778647915149,49.8479007150696,48.9347607703233,49.4799189462912,9813078.54459196,0.0,1.0
2006-03-30,72.62,73.32,72.12,72.13,7623500,49.4867334234908,49.9637468274628,49.1460095635109,49.1528240407105,11187211.8384198,0.0,1.0
2006-03-31,72.75,73.35,72.66,72.89,8828100,49.5753216270856,49.9841902590616,49.5139913322892,49.67072430788,12954918.9782585,0.0,1.0
2006-04-03,71.88,73.5,71.68,73.43,10609400,48.9824621107205,50.0864074170556,48.8461725667285,50.0387060766584,15568912.609501,0.0,1.0
2006-04-04,72.02,72.28,71.61,71.87,9649900,49.0778647915149,49.2550411987045,48.7984712263313,48.9756476335209,14160880.8971689,0.0,1.0
2006-04-05,72.86,73.07,71.9,72.0,12862300,49.6502808762812,49.7933848974728,48.9960910651197,49.0642358371157,18874962.2652727,0.0,1.0
2006-04-06,71.85,73.12,71.41,72.78,9637600,48.9620186791217,49.8274572834708,48.6621816823393,49.5957650586844,14142831.0899133,0.0,1.0
2006-04-07,71.03,72.49,70.61,72.3,8248800,48.4032315487545,49.398145219896,48.1170235063714,49.2686701531036,12104817.080443,0.0,1.0
2006-04-10,70.74,71.53,70.34,71.45,6131500,48.2056117099661,48.7439554087345,47.9330326219822,48.6894395911377,8997755.54368346,0.0,1.0
2006-04-11,70.24,71.05,69.48,70.94,8550500,47.8648878499862,48.4168605031537,47.3469875828166,48.3419012539581,12547550.9706051,0.0,1.0
2006-04-12,69.97,70.99,69.53,70.03,8408200,47.680896965597,48.3759736399561,47.3810599688146,47.7217838287946,12338730.8427627,0.0,1.0
2006-04-13,70.07,70.21,69.56,69.58,7537900,47.749041737593,47.8444444183874,47.4015034004134,47.4151323548126,11061596.9196333,0.0,1.0
2006-04-17,69.61,70.52,69.1,70.1,9411400,47.4355757864114,48.055693211575,47.0880374492318,47.7694851691918,13810890.7320921,0.0,1.0
2006-04-18,70.9699,71.2,69.6,69.94,10459300,48.3622765407849,48.5190776611477,47.4287613092118,47.6604535339982,15348646.2624233,0.0,1.0
2006-04-19,68.3,69.65,67.45,69.35,22624400,46.5428792732639,47.4628336952098,45.9636487112979,47.2583993792218,33200492.6237482,0.0,1.0
2006-04-20,68.51,69.01,66.67,68.0,15008900,46.6859832944555,47.0267071544355,45.4321194897292,46.3384449572759,22025020.4973645,0.0,1.0
2006-04-21,66.82,69.03,66.59,69.03,17582700,45.5343366477232,47.0403361088347,45.3776036721324,47.0403361088347,25801979.3521851,0.0,1.0
2006-04-24,66.74,67.29,65.99,66.72,13411500,45.4798208301264,45.8546170761044,44.9687350401564,45.4661918757272,19680893.4965523,0.0,1.0
2006-04-25,66.55,66.78,66.05,66.6,9193000,45.350345763334,45.5070787389248,45.009621903354,45.384418149332,13490396.593506,0.0,1.0
2006-04-26,66.48,66.96,66.1,66.6,9054200,45.3026444229368,45.6297393285176,45.043694289352,45.384418149332,13286712.5896793,0.0,1.0
2006-04-27,67.37,67.98,66.39,66.52,11151300,45.9091328937011,46.3248160028767,45.2413141281404,45.3299023317352,16364131.3535477,0.0,1.0
2006-04-28,67.7,67.9,66.93,67.7,6756200,46.1340106412879,46.2703001852799,45.6092958969188,46.1340106412879,9914480.30730396,0.0,1.0
2006-05-01,66.86,68.0,66.6,67.83,7210600,45.5615945565216,46.3384449572759,45.384418149332,46.2225988448827,10581295.9509555,0.0,1.0
2006-05-02,65.99,67.17,65.14,66.8,11247400,44.9687350401564,45.7728433497092,44.3895044781905,45.520707693324,16505154.6443815,0.0,1.0
2006-05-03,66.39,66.8432,65.71,65.75,6933200,45.2413141281404,45.5501462348263,44.7779296785676,44.805187587366,10174221.4361031,0.0,1.0
2006-05-04,66.95,67.44,66.61,66.71,7884400,45.622924851318,45.9568342340983,45.3912326265316,45.4593773985276,11570073.1971977,0.0,1.0
2006-05-05,67.11,67.73,66.8,67.42,8020100,45.7319564865116,46.1544540728867,45.520707693324,45.9432052796991,11769208.0626104,0.0,1.0
2006-05-08,68.05,68.36,66.98,67.05,8913700,46.3725173432739,46.5837661364615,45.6433682829168,45.691069623314,13080533.897045,0.0,1.0
2006-05-09,67.9,68.54,67.2,68.37,6082800,46.2703001852799,46.7064267260543,45.793286781308,46.5905806136611,8926290.04666358,0.0,1.0
2006-05-10,67.54,68.56,67.41,67.75,6269000,46.0249790060943,46.7200556804535,45.9363908024995,46.1680830272859,9199531.84430427,0.0,1.0
2006-05-11,67.28,67.94,66.89,67.7,7744200,45.8478025989048,46.2975580940783,45.5820379881204,46.1340106412879,11364334.7437647,0.0,1.0
2006-05-12,68.11,68.4,66.95,67.25,10354300,46.4134042064715,46.6110240452599,45.622924851318,45.827359167306,15194562.5419492,0.0,1.0
2006-05-15,69.83,69.91,68.0,68.1,13104000,47.5854942848026,47.6400101023994,46.3384449572759,46.4065897292719,19229648.315164,0.0,1.0
2006-05-16,69.39,69.87,69.05,69.39,6016200,47.2856572880202,47.612752193601,47.0539650632338,47.2856572880202,8828556.94396289,0.0,1.0
2006-05-17,68.37,69.6,68.13,68.87,7711000,46.5905806136611,47.4287613092118,46.4270331608707,46.9313044736411,11315614.9388148,0.0,1.0
2006-05-18,67.1,68.85,66.92,68.32,9219400,45.725142009312,46.9176755192419,45.6024814197192,46.5565082276631,13529137.6432252,0.0,1.0
2006-05-19,67.69,67.98,66.92,67.3,11158100,46.1271961640883,46.3248160028767,45.6024814197192,45.861431553304,16374110.1087783,0.0,1.0
2006-05-22,67.79,68.59,67.49,67.855,10263800,46.1953409360843,46.7404991120523,45.9909066200963,46.2396350378817,15061757.0495406,0.0,1.0
2006-05-23,66.85,68.5,66.85,68.19,8576200,45.554780079322,46.6791688172559,45.554780079322,46.4679200240683,12585264.7955212,0.0,1.0
2006-05-24,68.07,68.3,66.28,67.01,10223600,46.3861462976731,46.5428792732639,45.1663548789448,45.6638117145156,15002764.9965591,0.0,1.0
2006-05-25,68.16,68.3,67.5,68.25,7037100,46.4474765924695,46.5428792732639,45.9977210972959,46.5088068872659,10326690.9461722,0.0,1.0
2006-05-26,68.81,68.81,67.95,68.06,6160000,46.8904176104435,46.8904176104435,46.3043725712779,46.3793318204735,9039578.26781213,0.0,1.0
2006-05-30,66.83,68.34,66.83,68.24,8248900,45.5411511249228,46.5701371820623,45.5411511249228,46.5019924100663,12104963.8268434,0.0,1.0
2006-05-31,67.59,67.83,66.8,67.11,11151700,46.0590513920923,46.2225988448827,45.520707693324,45.7319564865116,16364718.3391495,0.0,1.0
2006-06-01,68.79,68.9,67.44,67.56,8654700,46.8767886560443,46.9517479052399,45.9568342340983,46.0386079604935,12700460.7198756,0.0,1.0
2006-06-02,69.18,69.45,68.0,69.05,8356100,47.1425532668286,47.3265441512178,46.3384449572759,47.0539650632338,12262275.9681274,0.0,1.0
2006-06-05,67.48,69.04,67.28,68.655,8693900,45.9840921428967,47.0471505860342,45.8478025989048,46.7847932138497,12757985.3088526,0.0,1.0
2006-06-06,67.61,67.86,66.86,67.5,8438500,46.0726803464915,46.2430422764815,45.5615945565216,45.9977210972959,12383195.0020995,0.0,1.0
2006-06-07,67.21,68.14,67.1,67.69,6760600,45.8001012585076,46.4338476380703,45.725142009312,46.1271961640883,9920937.1489238,0.0,1.0
2006-06-08,68.41,68.95,66.8,67.13,11929100,46.6178385224595,46.9858202912379,45.520707693324,45.7455854409108,17505524.8562594,0.0,1.0
2006-06-09,67.95,68.79,67.68,68.25,5952400,46.3043725712779,46.8767886560443,46.1203816868887,46.5088068872659,8734932.74047483,0.0,1.0
2006-06-12,66.89,68.11,66.86,67.84,8213600,45.5820379881204,46.4134042064715,45.5615945565216,46.2294133220823,12053162.347484,0.0,1.0
2006-06-13,66.94,68.06,66.62,66.98,11702800,45.6161103741184,46.3793318204735,45.3980471037312,45.6433682829168,17173437.7520376,0.0,1.0
2006-06-14,67.35,67.63,66.43,66.85,10888700,45.8955039393019,46.0863093008907,45.2685720369388,45.554780079322,15978775.305962,0.0,1.0
2006-06-15,67.44,67.59,66.68,67.4,9849500,45.9568342340983,46.0590513920923,45.4389339669288,45.9295763252999,14453786.7124701,0.0,1.0
2006-06-16,66.82,67.62,66.77,67.19,16662000,45.5343366477232,46.0794948236911,45.5002642617252,45.7864723041084,24450885.2432282,0.0,1.0
2006-06-19,65.75,67.16,65.41,67.09,8929800,44.805187587366,45.7660288725096,44.5734953625797,45.7183275321124,13104160.0675177,0.0,1.0
2006-06-20,64.96,65.77,64.77,65.67,8596500,44.2668438885977,44.8188165417652,44.1373688218053,44.7506717697692,12615054.3148128,0.0,1.0
2006-06-21,65.56,66.06,64.75,64.945,7292600,44.6757125205737,45.0164363805536,44.1237398674061,44.2566221727983,10701627.9993258,0.0,1.0
2006-06-22,64.97,65.56,64.53,65.415,5660100,44.2736583657973,44.6757125205737,43.9738213690149,44.5769026011795,8305993.0119551,0.0,1.0
2006-06-23,64.93,65.58,64.5,64.66,5157200,44.2464004569989,44.6893414749729,43.9533779374161,44.0624095726097,7568005.36408453,0.0,1.0
2006-06-26,64.85,65.04,64.38,64.89,3800500,44.1918846394021,44.3213597061945,43.8716042110209,44.2191425482005,5577096.94915909,0.0,1.0
2006-06-27,63.98,64.78,63.93,64.35,8571900,43.599025123037,44.1441832990049,43.564952737039,43.8511607794221,12578954.7003017,0.0,1.0
2006-06-28,63.94,64.65,63.75,63.96,5224300,43.5717672142386,44.0555950954101,43.4422921474462,43.5853961686378,7666472.19878748,0.0,1.0
2006-06-29,65.1,65.16,63.88,63.99,9416300,44.3622465693921,44.4031334325897,43.530880351041,43.6058396002365,13818081.3057142,0.0,1.0
2006-06-30,65.23,66.21,64.9,65.22,11959200,44.4508347729869,45.1186535385476,44.2259570254001,44.4440202957873,17549695.5227953,0.0,1.0
2006-07-03,65.79,66.03,65.56,65.79,2164400,44.8324454961644,44.9959929489548,44.6757125205737,44.8324454961644,3176179.09137218,0.0,1.0
2006-07-05,65.49,65.94,65.08,65.13,6239300,44.6280111801765,44.9346626541584,44.3486176149929,44.3826900009909,9155948.16337016,0.0,1.0
2006-07-06,65.94,66.45,65.59,65.74,5520200,44.9346626541584,45.282200991338,44.6961559521725,44.7983731101664,8100694.79772347,0.0,1.0
2006-07-07,66.39,67.18,65.97,66.2,8631100,45.2413141281404,45.7796578269088,44.9551060857572,45.111839061348,12665828.569369,0.0,1.0
2006-07-10,66.6,67.2,66.2,66.57,5098000,45.384418149332,45.793286781308,45.111839061348,45.3639747177332,7481131.49501725,0.0,1.0
2006-07-11,66.71,67.3,66.18,66.72,5849800,45.4593773985276,45.861431553304,45.0982101069488,45.4661918757272,8584370.93361159,0.0,1.0
2006-07-12,66.22,67.1,66.14,66.79,5140800,45.1254680157472,45.725142009312,45.0709521981504,45.5138932161244,7543938.95441049,0.0,1.0
2006-07-13,65.61,66.53,65.61,66.27,7743700,44.7097849065717,45.3367168089348,44.7097849065717,45.1595404017452,11363601.0117625,0.0,1.0
2006-07-14,64.35,65.65,64.23,65.4,8471200,43.8511607794221,44.7370428153701,43.7693870530269,44.5666808853801,12431181.0750471,0.0,1.0
2006-07-17,64.56,65.17,64.04,64.06,5566900,43.9942648006137,44.4099479097893,43.6399119862346,43.6535409406337,8169225.36673431,0.0,1.0
2006-07-18,64.18,64.62,63.52,64.42,8055300,43.7353146670289,44.0351516638113,43.2855591718554,43.8988621198193,11820862.7955693,0.0,1.0
2006-07-19,64.56,65.37,64.11,64.43,12166300,43.9942648006137,44.5462374537813,43.6876133266317,43.9056765970189,17853607.3181303,0.0,1.0
2006-07-20,63.92,65.09,63.9,64.19,10030300,43.5581382598394,44.3554320921925,43.5445093054402,43.7421291442285,14719104.2044864,0.0,1.0
2006-07-21,66.15,67.25,65.42,65.79,21146800,45.07776667535,45.827359167306,44.5803098397793,44.8324454961644,31032167.8106769,0.0,1.0
2006-07-24,66.87,67.28,65.9,66.22,9478700,45.5684090337212,45.8478025989048,44.90740474536,45.1254680157472,13909651.0595959,0.0,1.0
2006-07-25,67.83,68.0,66.5,66.6,9382300,46.2225988448827,46.3384449572759,45.316273377336,45.384418149332,13768187.5295607,0.0,1.0
2006-07-26,69.61,70.13,67.57,68.15,14378900,47.4355757864114,47.7899286007906,46.0454224376931,46.4406621152699,21100518.1745201,0.0,1.0
2006-07-27,69.28,70.46,68.53,69.95,7395700,47.2106980388246,48.0148063483774,46.6996122488547,47.6672680111978,10852923.5381913,0.0,1.0
2006-07-28,69.07,69.8,68.79,69.69,7356800,47.067594017633,47.5650508532038,46.8767886560443,47.4900916040082,10795839.1884156,0.0,1.0
2006-07-31,69.71,69.97,68.5,68.61,7389100,47.5037205584074,47.680896965597,46.6791688172559,46.7541280664515,10843238.2757615,0.0,1.0
2006-08-01,70.06,70.28,69.15,69.21,8233300,47.7422272603934,47.8921457587846,47.1221098352298,47.1629966984274,12082071.388373,0.0,1.0
2006-08-02,70.77,71.3,69.78,70.1,9050400,48.2260551415649,48.5872224331437,47.5514218988046,47.7694851691918,13281136.2264622,0.0,1.0
2006-08-03,70.92,71.49,69.57,70.43,11548200,48.3282722995589,48.7166974999361,47.408317877613,47.9943629167786,16946567.8169396,0.0,1.0
2006-08-04,68.79,70.75,68.0,70.43,14460700,46.8767886560443,48.2124261871657,46.3384449572759,47.9943629167786,21220556.7300894,0.0,1.0
2006-08-07,67.87,68.96,67.85,68.56,6580800,46.2498567536811,46.9926347684374,46.2362277992819,46.7200556804535,9657087.12091203,0.0,1.0
2006-08-08,67.02,67.94,66.73,67.83,8909500,45.6706261917152,46.2975580940783,45.4730063529268,46.2225988448827,13074370.548226,0.0,1.0
2006-08-09,67.28,68.598,67.22,67.48,6550300,45.8478025989048,46.745950693812,45.8069157357072,45.9840921428967,9612329.46877431,0.0,1.0
2006-08-10,66.91,67.35,66.65,66.84,7133200,45.5956669425196,45.8955039393019,45.41849053533,45.5479656021224,10467714.2370061,0.0,1.0
2006-08-11,66.4,66.99,65.79,66.84,6468300,45.24812860534,45.6501827601164,44.8324454961644,45.5479656021224,9491997.4204041,0.0,1.0
2006-08-14,65.69,66.94,65.56,66.65,7125900,44.7643007241685,45.6161103741184,44.6757125205737,45.41849053533,10457001.7497731,0.0,1.0
2006-08-15,65.69,66.76,64.96,66.41,9369400,44.7643007241685,45.4934497845256,44.2668438885977,45.2549430825396,13749257.2439024,0.0,1.0
2006-08-16,66.61,67.0,65.61,66.08,10830100,45.3912326265316,45.656997237316,44.7097849065717,45.0300653349528,15892781.9152974,0.0,1.0
2006-08-17,66.92,67.67,66.49,66.92,7216100,45.6024814197192,46.1135672096891,45.3094589001364,45.6024814197192,10589367.0029804,0.0,1.0
2006-08-18,67.31,67.81,67.0,67.28,5187600,45.8682460305036,46.2089698904835,45.656997237316,45.8478025989048,7612616.26982178,0.0,1.0
2006-08-21,67.01,67.73,66.75,66.91,3396700,45.6638117145156,46.1544540728867,45.486635307326,45.5956669425196,4984534.98413595,0.0,1.0
2006-08-22,66.74,67.9,66.59,66.93,4773600,45.4798208301264,46.2703001852799,45.3776036721324,45.6092958969188,7005086.17195259,0.0,1.0
2006-08-23,67.32,67.48,66.81,66.9,5349300,45.8750605077031,45.9840921428967,45.5275221705236,45.58885246532,7849905.19935186,0.0,1.0
2006-08-24,67.11,67.77,66.66,67.66,3787600,45.7319564865116,46.1817119816851,45.4253050125296,46.1067527324895,5558166.66350085,0.0,1.0
2006-08-25,67.52,68.1,66.74,66.83,4680200,46.0113500516951,46.4065897292719,45.4798208301264,45.5411511249228,6868025.0339309,0.0,1.0
2006-08-28,68.26,68.78,67.51,67.69,5351000,46.5156213644655,46.8699741788447,46.0045355744955,46.1271961640883,7852399.88815953,0.0,1.0
2006-08-29,68.58,68.78,67.98,68.53,5349200,46.7336846348527,46.8699741788447,46.3248160028767,46.6996122488547,7849758.4529514,0.0,1.0
2006-08-30,68.24,68.9,67.91,68.86,5027400,46.5019924100663,46.9517479052399,46.2771146624795,46.9244899964415,7377528.53629849,0.0,1.0
2006-08-31,68.03,68.76,67.86,68.63,4521000,46.3588883888747,46.8563452244455,46.2430422764815,46.7677570208507,6634404.76441212,0.0,1.0
2006-09-01,68.39,68.93,67.99,68.21,3618400,46.6042095680603,46.9721913368387,46.3316304800763,46.4815489784675,5309871.75393692,0.0,1.0
2006-09-05,69.26,69.7,68.04,68.83,5337800,47.1970690844254,47.4969060812078,46.3657028660743,46.9040465648427,7833029.36329994,0.0,1.0
2006-09-06,68.49,69.17,68.33,68.84,4855200,46.6723543400563,47.135738789629,46.5633227048627,46.9108610420423,7124831.23472101,0.0,1.0
2006-09-07,68.33,68.71,67.9,68.65,6021800,46.5633227048627,46.8222728384475,46.2703001852799,46.7813859752499,8836774.74238816,0.0,1.0
2006-09-08,67.93,68.53,67.77,68.43,4560700,46.2907436168787,46.6996122488547,46.1817119816851,46.6314674768587,6692663.08539136,0.0,1.0
2006-09-11,68.29,68.5,67.25,67.66,6936700,46.5360647960643,46.6791688172559,45.827359167306,46.1067527324895,10179357.5601189,0.0,1.0
2006-09-12,69.16,69.38,67.92,68.5,5868600,47.1289243124294,47.2788428108206,46.2839291396791,46.6791688172559,8611959.25689648,0.0,1.0
2006-09-13,69.15,69.54,68.46,68.82,5556100,47.1221098352298,47.3878744460142,46.6519109084575,46.8972320876431,8153376.75548556,0.0,1.0
2006-09-14,69.57,69.93,68.75,69.18,5719100,47.408317877613,47.6536390567986,46.8495307472459,47.1425532668286,8392573.38822149,0.0,1.0
2006-09-15,69.77,70.02,69.14,69.86,9858000,47.544607421605,47.714969351595,47.1152953580302,47.6059377164014,14466260.1565084,0.0,1.0
2006-09-18,69.76,70.02,69.34,69.63,8281600,47.5377929444054,47.714969351595,47.2515849020222,47.4492047408106,12152949.8997911,0.0,1.0
2006-09-19,69.45,70.0,69.3,69.96,12450200,47.3265441512178,47.7013403971958,47.2243269932238,47.6740824883974,18270220.3490121,0.0,1.0
2006-09-20,70.98,71.22,69.98,70.055,10128100,48.3691591627565,48.5327066155469,47.6877114427966,47.7388200217936,14862622.1841279,0.0,1.0
2006-09-21,72.01,72.57,71.06,71.25,13390700,49.0710503143153,49.4526610374928,48.4236749803533,48.5531500471457,19650370.2452584,0.0,1.0
2006-09-22,70.89,72.384,70.51,72.33,8852300,48.3078288679601,49.3259117615803,48.0488787343754,49.2891135847024,12990431.6071678,0.0,1.0
2006-09-25,71.22,71.6,69.8,71.14,9346900,48.5327066155469,48.7916567491317,47.5650508532038,48.4781907979501,13716239.3038009,0.0,1.0
2006-09-26,70.75,71.74,70.27,71.54,7215400,48.2124261871657,48.8870594299261,47.885331281585,48.7507698859341,10588339.7781772,0.0,1.0
2006-09-27,72.14,72.37,70.13,70.54,14691300,49.1596385179101,49.3163714935009,47.7899286007906,48.0693221659742,21558953.9295306,0.0,1.0
2006-09-28,71.55,72.23,71.07,71.35,12159400,48.7575843631337,49.2209688127065,48.4304894575529,48.6212948191417,17843481.8164992,0.0,1.0
2006-09-29,71.53,72.22,70.99,71.58,6431000,48.7439554087345,49.2141543355069,48.3759736399561,48.7780277947325,9437261.01303568,0.0,1.0
2006-10-02,70.3,71.87,70.08,71.4,8290800,47.9057747131838,48.9756476335209,47.7558562147926,48.6553672051397,12166450.5686326,0.0,1.0
2006-10-03,71.25,71.69,70.35,70.5,8633800,48.5531500471457,48.8529870439281,47.9398470991818,48.0420642571758,12669790.7221812,0.0,1.0
2006-10-04,72.97,72.97,71.24,71.31,12724800,49.7252401254768,49.7252401254768,48.5463355699461,48.5940369103433,18673185.9646519,0.0,1.0
2006-10-05,74.73,74.92,72.85,72.92,12645000,50.9245881126063,51.0540631793987,49.6434663990816,49.6911677394788,18556082.3370916,0.0,1.0
2006-10-06,74.01,74.67,73.51,74.64,6744200,50.4339457542352,50.8837012494087,50.0932218942552,50.8632578178099,9896870.73924976,0.0,1.0
2006-10-09,73.92,74.19,73.45,73.69,4869100,50.3726154594388,50.5566063438279,50.0523350310576,50.215882483848,7145228.98438377,0.0,1.0
2006-10-10,73.73,74.14,73.16,73.93,4666600,50.2431403926464,50.5225339578299,49.8547151922692,50.3794299366384,6848067.52346949,0.0,1.0
2006-10-11,73.47,73.9,72.54,73.27,7071600,50.0659639854568,50.3589865050396,49.432217605894,49.9296744414648,10377318.454328,0.0,1.0
2006-10-12,74.09,74.12,73.26,73.64,5822700,50.4884615718319,50.5089050034307,49.9228599642652,50.18181009785,8544602.65908924,0.0,1.0
2006-10-13,73.22,74.09,72.78,73.79,7202300,49.8956020554668,50.4884615718319,49.5957650586844,50.284027255844,10569115.9997181,0.0,1.0
2006-10-16,72.43,72.79,71.8,72.63,9572800,49.3572583566984,49.602579535884,48.9279462931237,49.4935479006904,14047739.4224208,0.0,1.0
2006-10-17,71.79,72.068,71.16,71.85,9571400,48.9211318159241,49.1105742820729,48.4918197523493,48.9620186791217,14045684.9728145,0.0,1.0
2006-10-18,72.38,72.81,71.33,72.01,7861900,49.3231859707004,49.6162084902832,48.6076658647425,49.0710503143153,11537055.2570961,0.0,1.0
2006-10-19,73.05,73.16,72.28,72.93,8841400,49.7797559430736,49.8547151922692,49.2550411987045,49.6979822166784,12974436.2495185,0.0,1.0
2006-10-20,73.95,74.0,72.49,73.3,11181200,50.3930588910376,50.4271312770355,49.398145219896,49.9501178730636,16408008.5272826,0.0,1.0
2006-10-23,73.37,73.87,72.5,73.42,10730800,49.9978192134608,50.3385430734408,49.4049596970956,50.0318915994588,15747062.7396491,0.0,1.0
2006-10-24,74.94,75.43,74.52,75.3,19010600,51.0676921337979,51.4016015165783,50.7814840914147,51.3130133129835,27897371.204232,0.0,1.0
2006-10-25,75.43,75.43,74.82,74.88,7201900,51.4016015165783,51.4016015165783,50.9859184074027,51.0268052706003,10568529.0141163,0.0,1.0
2006-10-26,75.98,76.32,74.73,75.16,7243500,51.7763977625562,52.0080899873426,50.9245881126063,51.2176106321891,10629575.5167041,0.0,1.0
2006-10-27,75.52,77.0,75.34,75.87,6809100,51.4629318113747,52.4714744369154,51.3402712217819,51.7014385133606,9992109.15314278,0.0,1.0
2006-10-30,76.5,76.93,75.32,75.37,6577900,52.1307505769354,52.4237730965182,51.3266422673827,51.3607146533807,9652831.47529893,0.0,1.0
2006-10-31,75.91,76.5,75.39,76.275,7526100,51.728696422159,52.1307505769354,51.3743436077799,51.9774248399444,11044280.84438,0.0,1.0
2006-11-01,75.28,76.09,74.57,76.0,6943800,51.2993843585843,51.8513570117518,50.8155564774127,51.7900267169554,10189776.5545509,0.0,1.0
2006-11-02,75.29,75.33,74.78,74.91,4830300,51.3061988357839,51.3334567445823,50.9586604986043,51.0472487021991,7088291.38100859,0.0,1.0
2006-11-03,74.87,75.31,74.21,75.25,4867700,51.0199907934007,51.3198277901831,50.5702352982271,51.2789409269855,7143174.53477745,0.0,1.0
2006-11-06,75.11,75.66,75.0,75.09,4064400,51.1835382461911,51.558334492169,51.1085789969955,51.1699092917919,5964360.69995059,0.0,1.0
2006-11-07,75.21,75.84,74.751,75.07,4908600,51.2516830181871,51.6809950817618,50.9388985147255,51.1562803373927,7203193.81256211,0.0,1.0
2006-11-08,74.76,75.18,73.72,74.68,6630600,50.9450315442051,51.2312395865883,50.2363259154468,50.8905157266083,9730166.82833687,0.0,1.0
2006-11-09,73.53,75.25,73.3,74.58,6898400,50.1068508486544,51.2789409269855,49.9501178730636,50.8223709546123,10123153.688746,0.0,1.0
2006-11-10,73.46,74.6,72.84,73.3,7988200,50.0591495082572,50.8359999090115,49.636651921882,49.9501178730636,11722395.9608664,0.0,1.0
2006-11-13,72.7,73.38,72.56,72.77,13579200,49.5412492410876,50.0046336906604,49.4458465602932,49.5889505814848,19926987.2101095,0.0,1.0
2006-11-14,73.14,73.34,71.9,72.58,10772600,49.84108623787,49.977375781862,48.9960910651197,49.4594755146924,15808402.7350378,0.0,1.0
2006-11-15,73.61,74.01,72.94,73.35,7630300,50.1613666662512,50.4339457542352,49.704796693878,49.9841902590616,11197190.5936505,0.0,1.0
2006-11-16,72.44,74.13,71.99,73.41,10712500,49.364072833898,50.5157194806303,49.0574213599161,50.0250771222592,15720208.1483665,0.0,1.0
2006-11-17,72.51,72.8,71.8,71.9,7758100,49.4117741742952,49.6093940130836,48.9279462931237,48.9960910651197,11384732.4934275,0.0,1.0
2006-11-20,72.92,73.48,72.0,72.03,8522200,49.6911677394788,50.0727784626564,49.0642358371157,49.0846792687145,12506021.7392774,0.0,1.0
2006-11-21,72.98,73.3,72.3817,73.2,6505100,49.7320546026764,49.9501178730636,49.3243444318244,49.8819731010676,9546000.09577025,0.0,1.0
2006-11-22,72.68,73.29,72.5845,73.2,4906300,49.5276202866884,49.943303395864,49.4625420294323,49.8819731010676,7199818.64535174,0.0,1.0
2006-11-24,72.5,72.99,72.22,72.32,1836200,49.4049596970956,49.738869079876,49.2141543355069,49.2822991075028,2694557.40509037,0.0,1.0
2006-11-27,71.88,72.49,71.51,72.16,5007400,48.9824621107205,49.398145219896,48.7303264543353,49.1732674723093,7348179.25620819,0.0,1.0
2006-11-28,71.76,72.31,71.44,71.6,7219000,48.9006883843253,49.2754846303033,48.6826251139381,48.7916567491317,10593622.6485935,0.0,1.0
2006-11-29,72.42,72.52,71.73,71.9,5794400,49.3504438794988,49.4185886514948,48.8802449527265,48.9960910651197,8503073.42776147,0.0,1.0
2006-11-30,71.04,72.34,70.68,72.17,10620400,48.4100460259541,49.2959280619021,48.1647248467686,49.1800819495089,15585054.7135507,0.0,1.0
2006-12-01,69.38,71.0,68.88,70.81,16212600,47.2788428108206,48.3827881171557,46.9381189508407,48.2533130503633,23791406.9195992,0.0,1.0
2006-12-04,69.15,69.5,68.7,68.95,11247100,47.1221098352298,47.3606165372158,46.8154583612479,46.9858202912379,16504714.4051802,0.0,1.0
2006-12-05,69.06,69.4,68.5,69.35,9512300,47.0607795404335,47.2924717652198,46.6791688172559,47.2583993792218,13958957.8501476,0.0,1.0
2006-12-06,69.89,69.99,69.18,69.9,10415500,47.6263811480002,47.6945259199962,47.1425532668286,47.6331956251998,15284371.3390255,0.0,1.0
2006-12-07,69.2,69.96,68.85,69.94,9404300,47.1561822212278,47.6740824883974,46.9176755192419,47.6604535339982,13800471.73766,0.0,1.0
2006-12-08,69.88,70.45,68.9,69.0,9604200,47.6195666708006,48.0079918711778,46.9517479052399,47.0198926772359,14093817.7921625,0.0,1.0
2006-12-11,69.89,70.45,69.48,69.93,5945500,47.6263811480002,48.0079918711778,47.3469875828166,47.6536390567986,8724807.23884367,0.0,1.0
2006-12-12,69.67,69.93,69.1,69.78,5800100,47.476462649609,47.6536390567986,47.0880374492318,47.5514218988046,8511437.9725872,0.0,1.0
2006-12-13,69.84,70.37,69.15,69.71,7305600,47.5923087620022,47.953476053581,47.1221098352298,47.5037205584074,10720705.0313845,0.0,1.0
2006-12-14,70.05,70.67,69.92,70.03,8274600,47.7354127831938,48.157910369569,47.646824579599,47.7217838287946,12142677.6517595,0.0,1.0
2006-12-15,70.22,71.99,70.12,71.79,15899700,47.851258895587,49.0574213599161,47.783114123591,48.9211318159241,23332237.4325864,0.0,1.0
2006-12-18,70.05,70.84,69.85,70.21,5187200,47.7354127831938,48.2737564819621,47.5991232392018,47.8444444183874,7612029.28421998,0.0,1.0
2006-12-19,70.3,70.5,69.47,69.775,6028700,47.9057747131838,48.0420642571758,47.340173105617,47.5480146602048,8846900.24401931,0.0,1.0
2006-12-20,69.45,70.4,69.37,70.37,5222500,47.3265441512178,47.9739194851798,47.272028333621,47.953476053581,7663830.76357936,0.0,1.0
2006-12-21,69.22,69.78,68.88,69.3,5000100,47.169811175627,47.5514218988046,46.9381189508407,47.2243269932238,7337466.76897524,0.0,1.0
2006-12-22,68.71,69.27,68.6,69.0,4453500,46.8222728384475,47.203883561625,46.7473135892519,47.0198926772359,6535350.94410735,0.0,1.0
2006-12-26,68.69,69.13,68.25,68.71,2976800,46.8086438840483,47.1084808808306,46.5088068872659,46.8222728384475,4368346.84864012,0.0,1.0
2006-12-27,68.46,69.22,68.26,69.0,4373600,46.6519109084575,47.169811175627,46.5156213644655,47.0198926772359,6418100.57014661,0.0,1.0
2006-12-28,68.54,68.61,67.88,68.305,5320200,46.7064267260543,46.7541280664515,46.2566712308807,46.5462865118637,7807201.99682047,0.0,1.0
2006-12-29,68.31,68.87,68.06,68.08,5650200,46.5496937504635,46.9313044736411,46.3793318204735,46.3929607748727,8291465.11831041,0.0,1.0
2007-01-03,68.4,69.48,67.85,68.425,12908400,46.6110240452599,47.3469875828166,46.2362277992819,46.6280602382589,18942612.3558809,0.0,1.0
2007-01-04,71.33,71.87,68.97,69.48,16000900,48.6076658647425,48.9756476335209,46.9994492456371,47.3469875828166,23480744.7898434,0.0,1.0
2007-01-05,71.5,72.08,71.01,71.34,10462000,48.7235119771357,49.1187516547125,48.3896025943553,48.6144803419421,15352608.4152355,0.0,1.0
2007-01-08,70.93,71.89,70.79,71.63,6747100,48.3350867767585,48.9892765879201,48.2396840959641,48.8121001807305,9901126.38486287,0.0,1.0
2007-01-09,71.27,71.68,70.67,71.17,7165200,48.5667790015449,48.8461725667285,48.157910369569,48.4986342295489,10514673.0851506,0.0,1.0
2007-01-10,71.04,71.24,70.7,70.9,5780600,48.4100460259541,48.5463355699461,48.1783538011678,48.3146433451597,8482822.42449916,0.0,1.0
2007-01-11,71.91,72.21,70.74,71.16,6872600,49.0029055423193,49.2073398583073,48.2056117099661,48.4918197523493,10085293.1174295,0.0,1.0
2007-01-12,73.27,73.57,72.0,72.02,10115000,49.9296744414648,50.1341087574528,49.0642358371157,49.0778647915149,14843398.4056688,0.0,1.0
2007-01-16,73.5,73.58,72.77,73.4,5465400,50.0864074170556,50.1409232346524,49.5889505814848,50.0182626450596,8020277.77027604,0.0,1.0
2007-01-17,73.93,74.08,73.2,73.5,6535100,50.3794299366384,50.4816470946323,49.8819731010676,50.0864074170556,9590024.01590568,0.0,1.0
2007-01-18,73.69,74.35,73.36,74.1,7544100,50.215882483848,50.6656379790215,49.9910047362612,50.4952760490315,11070695.1964613,0.0,1.0
2007-01-19,74.25,74.56,73.75,73.94,6791700,50.5974932070255,50.8087420002131,50.2567693470456,50.386244413838,9966575.27946424,0.0,1.0
2007-01-22,75.85,76.95,75.51,75.75,16810600,51.6878095589614,52.4374020509174,51.4561173341751,51.6196647869654,24668950.3942991,0.0,1.0
2007-01-23,74.6,75.85,74.35,75.24,11220700,50.8359999090115,51.6878095589614,50.6656379790215,51.2721264497859,16465973.355461,0.0,1.0
2007-01-24,75.14,75.14,74.0,74.45,7198900,51.2039816777899,51.2039816777899,50.4271312770355,50.7337827510175,10564126.6221027,0.0,1.0
2007-01-25,74.85,75.01,74.32,74.83,10974200,51.0063618390015,51.1153934741951,50.6451945474227,50.9927328846023,16104243.478348,0.0,1.0
2007-01-26,71.5,71.89,70.92,71.69,30276300,48.7235119771357,48.9892765879201,48.3282722995589,48.8529870439281,44429380.4398962,0.0,1.0
2007-01-29,69.97,71.3,69.86,71.2,13797900,47.680896965597,48.5872224331437,47.6059377164014,48.5190776611477,20247921.5878969,0.0,1.0
2007-01-30,70.33,71.13,70.232,70.68,11686000,47.9262181447826,48.4713763207505,47.8594362682265,48.1647248467686,17148784.3567618,0.0,1.0
2007-01-31,70.37,70.57,69.9,70.4,8537800,47.953476053581,48.0897655975729,47.6331956251998,47.9739194851798,12528914.1777478,0.0,1.0
2007-02-01,69.49,70.25,69.02,70.19,13779600,47.3538020600162,47.8717023271858,47.033521631635,47.8308154639882,20221066.9966143,0.0,1.0
2007-02-02,69.45,70.01,69.4,69.68,10115500,47.3265441512178,47.7081548743954,47.2924717652198,47.4832771268086,14844132.137671,0.0,1.0
2007-02-05,69.84,70.2099,69.05,69.44,9181200,47.5923087620022,47.8443762736154,47.0539650632338,47.3197296740182,13473080.5182527,0.0,1.0
2007-02-06,69.66,70.49,69.23,70.33,9683100,47.4696481724094,48.0352497799762,47.1766256528266,47.9262181447826,14209600.7021188,0.0,1.0
2007-02-07,70.0,70.25,69.3,69.3,7881100,47.7013403971958,47.8717023271858,47.2243269932238,47.2243269932238,11565230.5659828,0.0,1.0
2007-02-08,69.78,70.39,69.55,69.59,8879900,47.5514218988046,47.9671050079802,47.3946889232138,47.4219468320122,13030933.6136924,0.0,1.0
2007-02-09,69.05,70.09,69.0,69.95,10375300,47.0539650632338,47.7626706919922,47.0198926772359,47.6672680111978,15225379.286044,0.0,1.0
2007-02-12,68.49,69.53,68.42,69.41,6831800,46.6723543400563,47.3810599688146,46.6246529996591,47.2992862424194,10025420.5860453,0.0,1.0
2007-02-13,68.8,68.98,68.5,68.73,6197000,46.8836031332439,47.0062637228367,46.6791688172559,46.8359017928467,9093874.43597918,0.0,1.0
2007-02-14,68.8,69.11,68.68,68.72,10553100,46.8836031332439,47.0948519264314,46.8018294068487,46.8290873156471,15486294.3860468,0.0,1.0
2007-02-15,68.28,68.92,67.91,68.7,11571400,46.5292503188647,46.9653768596391,46.2771146624795,46.8154583612479,16980612.9818444,0.0,1.0
2007-02-16,66.73,68.49,65.94,68.22,30258500,45.4730063529268,46.6723543400563,44.9346626541584,46.4883634556671,44403259.5806158,0.0,1.0
2007-02-20,66.35,67.18,66.25,66.65,17507200,45.214056219342,45.7796578269088,45.145911447346,45.41849053533,25691185.8198442,0.0,1.0
2007-02-21,67.41,67.62,65.72,66.01,16658300,45.9363908024995,46.0794948236911,44.7847441557672,44.9823639945556,24445455.6264115,0.0,1.0
2007-02-22,66.74,67.41,66.62,66.84,14397900,45.4798208301264,45.9363908024995,45.3980471037312,45.5479656021224,21128399.9906059,0.0,1.0
2007-02-23,66.23,67.5,65.96,66.5,19424100,45.1322824929468,45.9977210972959,44.9482916085576,45.316273377336,28504167.570099,0.0,1.0
2007-02-26,66.2,66.5,65.96,66.15,10838300,45.111839061348,45.316273377336,44.9482916085576,45.07776667535,15904815.1201345,0.0,1.0
2007-02-27,64.25,65.52,63.86,65.35,22702700,43.7830160074261,44.6484546117753,43.5172513966418,44.5326084993821,33315395.0553017,0.0,1.0
2007-02-28,64.26,65.22,64.15,65.0,16460200,43.7898304846257,44.4440202957873,43.7148712354301,44.2941017973961,24154751.0071171,0.0,1.0
2007-03-01,61.7,62.89,61.41,62.4,38347100,42.0453243215283,42.8562471082806,41.8477044827399,42.5223377255002,56272988.9275355,0.0,1.0
2007-03-02,61.75,62.45,61.4,62.11,21136500,42.0793967075263,42.5564101114982,41.8408900055403,42.3247178867119,31017052.9314304,0.0,1.0
2007-03-05,62.1599,63.15,61.1,61.62,17479100,42.3587221279379,43.0334235154702,41.6364556895523,41.9908085039315,25649950.0813174,0.0,1.0
2007-03-06,62.3,62.66,61.7,62.285,12493100,42.4541929535043,42.6995141326898,42.0453243215283,42.4439712377049,18333174.5548058,0.0,1.0
2007-03-07,62.02,62.55,61.72,62.08,13249900,42.2633875919155,42.6245548834942,42.0589532759275,42.3042744551131,19443751.3134227,0.0,1.0
2007-03-08,62.17,62.41,61.63,62.21,11067900,42.3656047499095,42.5291522026998,41.9976229811311,42.3928626587079,16241744.8555711,0.0,1.0
2007-03-09,60.86,62.32,60.05,62.235,24677400,41.4729082367619,42.4678219079034,40.9209355835944,42.4098988517069,36213196.2250174,0.0,1.0
2007-03-12,60.68,60.72,59.03,59.83,28068400,41.3502476471691,41.3775055559675,40.2258589092352,40.7710170852032,41189366.6643277,0.0,1.0
2007-03-13,60.39,61.62,60.01,60.04,21774000,41.1526278083808,41.9908085039315,40.893677674796,40.9141211063948,31952561.2343086,0.0,1.0
2007-03-14,60.69,60.69,59.64,60.36,14261600,41.3570621243687,41.3570621243687,40.6415420184108,41.132184376782,20928384.6467905,0.0,1.0
2007-03-15,60.01,60.94,59.79,60.55,11285600,40.893677674796,41.5274240543587,40.7437591764048,41.2616594435744,16561211.769354,0.0,1.0
2007-03-16,59.3,60.46,59.21,60.02,14396900,40.4098497936244,41.200329148778,40.348519498828,40.9004921519956,21126932.5266014,0.0,1.0
2007-03-19,59.14,59.75,59.0,59.75,12355200,40.3008181584308,40.7165012676064,40.2054154776364,40.7165012676064,18130811.2685832,0.0,1.0
2007-03-20,59.43,59.73,59.03,59.04,11421000,40.4984379972192,40.7028723132072,40.2258589092352,40.2326733864348,16759906.3955653,0.0,1.0
2007-03-21,60.6,60.64,59.23,59.52,12648300,41.2957318295724,41.3229897383708,40.3621484532272,40.5597682920156,18560924.9683065,0.0,1.0
2007-03-22,60.47,60.9,60.31,60.6,9148300,41.2071436259776,41.5001661455603,41.098111990784,41.2957318295724,13424800.9525042,0.0,1.0
2007-03-23,58.02,58.48,57.11,58.2,35312700,39.5375967120757,39.8510626632573,38.9174792869122,39.6602573016685,51820116.1522353,0.0,1.0
2007-03-26,57.14,58.34,57.04,58.31,16085500,38.937922718511,39.7556599824629,38.869777946515,39.7352165508641,23604892.2446253,0.0,1.0
2007-03-27,56.21,57.41,56.21,57.18,20009900,38.3041763389482,39.1219136029001,38.3041763389482,38.9651806273094,29363807.9839438,0.0,1.0
2007-03-28,55.72,56.23,55.52,56.075,18710800,37.9702669561678,38.3178052933474,37.8339774121759,38.2121808967536,27457425.4956785,0.0,1.0
2007-03-29,55.83,56.4,55.13,56.06,16787700,38.0452262053634,38.4336514057406,37.5682128013915,38.2019591809542,24635345.4685958,0.0,1.0
2007-03-30,55.88,56.11,55.3,56.0,10749500,38.0792985913614,38.2360315669522,37.6840589137847,38.1610723177566,15774504.3165335,0.0,1.0
2007-04-02,55.55,56.55,55.45,56.19,11103300,37.8544208437747,38.5358685637346,37.7862760717787,38.290547384549,16293693.0813309,0.0,1.0
2007-04-03,55.73,56.25,55.59,55.83,10570600,37.9770814333674,38.3314342477466,37.8816787525731,38.0452262053634,15511975.0061258,0.0,1.0
2007-04-04,56.68,57.0,55.75,55.8475,12822200,38.6244567673294,38.8425200377166,37.9907103877666,38.0571515404627,18816116.9586917,0.0,1.0
2007-04-05,58.33,58.81,56.85,56.94,19402800,39.7488455052633,40.0759404108441,38.7403028797226,38.801633174519,28472910.5868028,0.0,1.0
2007-04-09,57.19,58.5,57.15,58.38,10966100,38.971995104509,39.8646916176565,38.9447371957106,39.7829178912613,16092357.0199114,0.0,1.0
2007-04-10,57.12,57.67,56.66,57.36,11953200,38.9242937641118,39.2990900100897,38.6108278129302,39.0878412169021,17540890.7387682,0.0,1.0
2007-04-11,56.34,57.17,56.3,56.98,17349400,38.392764542543,38.9583661501098,38.3655066337446,38.8288910833174,25459619.9999318,0.0,1.0
2007-04-12,57.64,57.79,56.49,56.49,17438700,39.2786465784909,39.3808637364849,38.494981700537,38.494981700537,25590664.535535,0.0,1.0
2007-04-13,59.03,59.62,58.03,58.12,21311300,40.2258589092352,40.6279130640116,39.5444111892753,39.6057414840717,31273565.6394196,0.0,1.0
2007-04-16,59.65,60.23,59.49,59.83,18793400,40.6483564956104,41.0435961731872,40.5393248604168,40.7710170852032,27578638.0224514,0.0,1.0
2007-04-17,60.1,60.15,59.66,60.1,12305700,40.9550079695924,40.9890803555904,40.65517097281,40.9550079695924,18058171.8003597,0.0,1.0
2007-04-18,60.01,60.45,59.81,59.89,11365600,40.893677674796,41.1935146715784,40.757388130804,40.8119039484008,16678608.8897152,0.0,1.0
2007-04-19,62.32,64.4,62.14,63.53,48739900,42.4678219079034,43.8852331654201,42.3451613183107,43.292373649055,71524048.8336586,0.0,1.0
2007-04-20,61.97,62.86,61.56,62.64,14551700,42.2293152059175,42.8358036766818,41.9499216407339,42.6858851782906,21354095.9545003,0.0,1.0
2007-04-23,62.19,63.0,61.85,62.23,18939600,42.3792337043087,42.9312063574762,42.1475414795223,42.4064916131071,27793181.2599114,0.0,1.0
2007-04-24,61.22,62.33,60.61,62.05,18770300,41.7182294159475,42.474636385103,41.302546306772,42.2838310235143,27544739.6039471,0.0,1.0
2007-04-25,61.69,62.36,60.65,61.61,16095100,42.0385098443287,42.4950798167018,41.3298042155703,41.9839940267319,23618979.8990687,0.0,1.0
2007-04-26,62.551,62.73,61.99,62.05,13934700,42.6252363312142,42.747215473087,42.2429441603167,42.2838310235143,20448670.6637146,0.0,1.0
2007-04-27,63.27,63.33,62.32,62.78,14448600,43.1151972418654,43.156084105063,42.4678219079034,42.781287859085,21202800.4156348,0.0,1.0
2007-04-30,64.14,64.33,63.36,63.59,19814500,43.7080567582305,43.8375318250229,43.1765275366618,43.3332605122526,29077065.5174616,0.0,1.0
2007-05-01,65.1,65.21,64.17,64.4,17332700,44.3622465693921,44.4372058185877,43.7285001898293,43.8852331654201,25435113.3510564,0.0,1.0
2007-05-02,65.07,66.06,64.99,65.62,19022200,44.3418031377933,45.0164363805536,44.2872873201965,44.7165993837713,27914393.7866844,0.0,1.0
2007-05-03,63.91,65.65,63.75,65.57,13166900,43.5513237826398,44.7370428153701,43.4422921474462,44.6825269977733,19321951.801048,0.0,1.0
2007-05-04,63.74,63.8,63.08,63.76,11430300,43.4354776702466,43.4763645334442,42.985722175073,43.4491066246458,16773553.8108073,0.0,1.0
2007-05-07,63.76,64.34,63.7,64.0,6510300,43.4491066246458,43.8443463022225,43.4082197614482,43.6126540774361,9553630.90859371,0.0,1.0
2007-05-08,62.66,63.59,62.65,63.55,14057700,42.6995141326898,43.3332605122526,42.6926996554902,43.3060026034542,20629168.7362699,0.0,1.0
2007-05-09,63.1,63.22,62.21,62.25,9582200,42.9993511294722,43.0811248558674,42.3928626587079,42.4201205675063,14061533.5840632,0.0,1.0
2007-05-10,57.33,62.72,57.18,62.1,45943500,39.0673977853033,42.7404009958874,38.9651806273094,42.3179034095123,67420432.491433,0.0,1.0
2007-05-11,56.3,56.32,53.55,54.25,53636800,38.3655066337446,38.3791355881438,36.4915254038548,36.9685388078267,78710073.3173678,0.0,1.0
2007-05-14,56.07,57.1,55.59,56.15,18810200,38.2087736581538,38.9106648097126,37.8816787525731,38.2632894757506,27603291.4177273,0.0,1.0
2007-05-15,54.01,54.02,52.36,52.36,67983500,36.8049913550363,36.811805832236,35.6806026171025,35.6806026171025,99763339.1509427,0.0,1.0
2007-05-16,54.33,55.37,54.11,54.18,17813500,37.0230546254235,37.7317602541819,36.8731361270323,36.9208374674295,26140670.0444272,0.0,1.0
2007-05-17,53.68,54.45,53.37,54.16,14182900,36.5801136074496,37.1048283518187,36.368864814262,36.9072085130303,20812895.2296352,0.0,1.0
2007-05-18,54.04,54.5,53.5,53.52,14810700,36.8254347866351,37.1389007378167,36.4574530178568,36.471081972256,21734169.1316697,0.0,1.0
2007-05-21,54.18,55.15,54.04,55.05,13562700,36.9208374674295,37.5818417557907,36.8254347866351,37.5136969837947,19902774.054035,0.0,1.0
2007-05-22,53.96,54.48,53.69,54.292,11410100,36.7709189690384,37.1252717834175,36.5869280846492,36.9971596120651,16743911.0379161,0.0,1.0
2007-05-23,54.74,55.11,54.29,54.63,17075000,37.3024481906071,37.5545838469923,36.9957967166251,37.2274889414115,25056947.8770929,0.0,1.0
2007-05-24,54.57,55.19,54.3,55.08,14429100,37.1866020782139,37.6090996645891,37.0026111938247,37.5341404153935,21174184.8675468,0.0,1.0
2007-05-25,54.55,54.56,54.02,54.05,11472100,37.1729731238147,37.1797876010143,36.811805832236,36.8322492638347,16834893.806196,0.0,1.0
2007-05-29,54.61,54.75,54.2,54.75,7618800,37.2138599870123,37.3092626678067,36.9344664218287,37.3092626678067,11180314.7575986,0.0,1.0
2007-05-30,55.26,55.35,54.5,54.53,12579500,37.6568010049863,37.7181312997827,37.1389007378167,37.1593441694155,18459963.4447959,0.0,1.0
2007-05-31,56.45,56.92,55.06,55.17,18948100,38.4677237917386,38.7880042201198,37.5205114609943,37.5954707101899,27805654.7039499,0.0,1.0
2007-06-01,56.94,57.33,56.5,56.52,12117100,38.801633174519,39.0673977853033,38.5017961777366,38.5154251321358,17781408.0891082,0.0,1.0
2007-06-04,56.91,57.04,56.25,56.56,11562500,38.7811897429202,38.869777946515,38.3314342477466,38.5426830409342,16967552.5522042,0.0,1.0
2007-06-05,57.61,57.8,56.6,56.861,13685700,39.2582031468921,39.3876782136845,38.5699409497326,38.7477988046421,20083272.1265904,0.0,1.0
2007-06-06,57.29,57.53,56.76,57.4,10347700,39.040139876505,39.2036873292953,38.6789725849262,39.1150991257005,15184877.2795194,0.0,1.0
2007-06-07,56.64,57.29,56.58,57.0,17636000,38.597198858531,39.040139876505,38.5563119953334,38.8425200377166,25880195.1836258,0.0,1.0
2007-06-08,57.37,57.52,56.22,56.26,10809300,39.0946556941017,39.1968728520957,38.3109908161478,38.3382487249462,15862258.6640035,0.0,1.0
2007-06-11,57.41,57.88,56.86,57.0,8179000,39.1219136029001,39.4421940312813,38.7471173569222,38.8425200377166,12002388.0929278,0.0,1.0
2007-06-12,57.46,57.73,57.1,57.28,12180600,39.1559859888981,39.3399768732873,38.9106648097126,39.0333253993054,17874592.0533949,0.0,1.0
2007-06-13,58.144,58.2,57.28,57.37,11213400,39.6220962293507,39.6602573016685,39.0333253993054,39.0946556941017,16455260.868228,0.0,1.0
2007-06-14,58.23,58.53,58.14,58.28,13010900,39.6807007332673,39.8851350492553,39.6193704384709,39.7147731192653,19093027.4163436,0.0,1.0
2007-06-15,59.03,59.31,58.57,58.64,14402400,40.2258589092352,40.416664270824,39.9123929580537,39.9600942984509,21135003.5786262,0.0,1.0
2007-06-18,58.61,58.81,57.85,58.8,11354100,39.9396508668521,40.0759404108441,39.4217505996825,40.0691259336445,16661733.0536633,0.0,1.0
2007-06-19,58.13,58.69,57.82,58.61,11552800,39.6125559612713,39.9941666844489,39.4013071680837,39.9396508668521,16953318.1513604,0.0,1.0
2007-06-20,57.7,58.7,57.58,58.1,12025100,39.3195334416885,40.0009811616485,39.2377597152933,39.5921125296725,17646401.4006928,0.0,1.0
2007-06-21,57.27,58.2,56.98,57.58,14105600,39.0265109221058,39.6602573016685,38.8288910833174,39.2377597152933,20699460.2620861,0.0,1.0
2007-06-22,55.96,57.15,55.96,56.71,17973300,38.1338144089582,38.9447371957106,38.1338144089582,38.6449001989282,26375170.7923487,0.0,1.0
2007-06-25,55.86,56.18,55.4,55.41,12443700,38.0656696369622,38.2837329073494,37.7522036857807,37.7590181629803,18260681.8329828,0.0,1.0
2007-06-26,55.1,55.91,54.95,55.81,18835500,37.5477693697927,38.0997420229602,37.4455522117987,38.0315972509642,27640418.2570415,0.0,1.0
2007-06-27,55.5,55.56,54.62,54.83,12000800,37.8203484577767,37.8612353209743,37.2206744642119,37.3637784854035,17610742.0253831,0.0,1.0
2007-06-28,55.31,56.04,55.08,55.23,8258900,37.6908733909843,38.188330226555,37.5341404153935,37.6363575733875,12119638.4668886,0.0,1.0
2007-06-29,55.29,55.79,54.82,55.71,9595700,37.6772444365851,38.017968296565,37.3569640082039,37.9634524789683,14081344.3481242,0.0,1.0
2007-07-02,55.24,55.83,54.78,55.4,10779900,37.6431720505871,38.0452262053634,37.3297060994055,37.7522036857807,15819115.2222708,0.0,1.0
2007-07-03,55.19,55.47,54.98,55.21,4463500,37.6090996645891,37.7999050261779,37.4659956433975,37.6227286189883,6550025.5841525,0.0,1.0
2007-07-05,54.86,55.04,54.65,54.8,11122900,37.3842219170023,37.5068825065951,37.2411178958107,37.3433350538047,16322455.3758194,0.0,1.0
2007-07-06,54.82,54.9,54.49,54.71,5841400,37.3569640082039,37.4114798258007,37.1320862606171,37.2820047590083,8572044.23597367,0.0,1.0
2007-07-09,54.55,55.06,54.42,54.58,6938700,37.1729731238147,37.5205114609943,37.0843849202199,37.1934165554135,10182292.4881279,0.0,1.0
2007-07-10,54.29,54.89,54.29,54.5,14175900,36.9957967166251,37.4046653486011,36.9957967166251,37.1389007378167,20802622.9816036,0.0,1.0
2007-07-11,55.13,55.22,54.34,54.53,12221900,37.5682128013915,37.6295430961879,37.0298691026231,37.1593441694155,17935198.3167813,0.0,1.0
2007-07-12,55.95,55.96,54.99,55.08,9264900,38.1269999317586,38.1338144089582,37.4728101205971,37.5341404153935,13595907.2554306,0.0,1.0
2007-07-13,56.93,57.67,56.75,56.99,13244800,38.7948186973194,39.2990900100897,38.6721581077266,38.835705560517,19436267.2469997,0.0,1.0
2007-07-16,56.03,57.25,55.86,56.79,9156000,38.1815157493554,39.0128819677066,38.0656696369622,38.699416016525,13436100.425339,0.0,1.0
2007-07-17,55.59,55.74,55.1188,55.33,12039700,37.8816787525731,37.983895910567,37.5605805869279,37.7045023453835,17667826.3751587,0.0,1.0
2007-07-18,55.8,56.07,55.39,55.44,9029000,38.0247827737646,38.2087736581538,37.7453892085811,37.7794615945791,13249732.4967656,0.0,1.0
2007-07-19,55.57,56.16,54.73,55.82,7495700,37.8680497981739,38.2701039529502,37.2956337134075,38.0384117281638,10999669.9386427,0.0,1.0
2007-07-20,56.18,56.73,55.23,55.67,13928200,38.2837329073494,38.6585291533274,37.6363575733875,37.9361945701699,20439132.1476852,0.0,1.0
2007-07-23,56.8,57.25,56.65,56.93,10326600,38.7062304937246,39.0128819677066,38.6040133357306,38.7948186973194,15153913.7890241,0.0,1.0
2007-07-24,56.44,57.55,56.25,56.44,10456900,38.460909314539,39.2173162836945,38.3314342477466,38.460909314539,15345124.3488124,0.0,1.0
2007-07-25,57.16,57.73,56.2,56.68,11603900,38.9515516729102,39.3399768732873,38.2973618617486,38.6244567673294,17028305.5619911,0.0,1.0
2007-07-26,56.16,57.28,55.76,56.51,16671100,38.2701039529502,39.0333253993054,37.9975248649662,38.5086106549362,24464239.1656693,0.0,1.0
2007-07-27,55.62,56.83,55.23,56.8,13140400,37.9021221841719,38.7266739253234,37.6363575733875,38.7062304937246,19283064.0049283,0.0,1.0
2007-07-30,56.19,56.6,55.4,55.41,8029900,38.290547384549,38.5699409497326,37.7522036857807,37.7590181629803,11783589.2098547,0.0,1.0
2007-07-31,53.74,55.92,53.68,55.8,28078500,36.6210004706472,38.1065565001598,36.5801136074496,38.0247827737646,41204188.0507732,0.0,1.0
2007-08-01,52.09,52.67,50.3,52.46,27714600,35.4966117327133,35.89185141029,34.276820313985,35.7487473890984,40670177.8995302,0.0,1.0
2007-08-02,51.44,52.53,51.28,52.09,11050200,35.0536707147393,35.7964487294956,34.9446390795457,35.4966117327133,16215770.7426912,0.0,1.0
2007-08-03,50.9,51.62,50.83,51.26,10746900,34.6856889459609,35.1763313043321,34.6379876055637,34.9310101251465,15770688.9101218,0.0,1.0
2007-08-06,51.77,51.99,50.9,50.9,10255100,35.2785484623261,35.4284669607173,34.6856889459609,34.6856889459609,15048990.1127013,0.0,1.0
2007-08-07,51.39,51.99,50.96,51.2,11656900,35.0195983287413,35.4284669607173,34.7265758091585,34.8901232619489,17106081.1542304,0.0,1.0
2007-08-08,52.0,52.0,50.75,51.5274,10734700,35.4352814379169,35.4352814379169,34.5834717879669,35.1132292454638,15752785.8492667,0.0,1.0
2007-08-09,50.99,52.5,50.98,51.6,11271500,34.7470192407573,35.7760052978968,34.7402047635577,35.1627023499329,16540520.5268904,0.0,1.0
2007-08-10,50.08,50.92,49.71,50.37,14413700,34.1269018155938,34.6993179003601,33.8747661592086,34.3245216543822,21151585.9218772,0.0,1.0
2007-08-13,51.26,51.98,50.89,51.05,10331400,34.9310101251465,35.4216524835177,34.6788744687613,34.7879061039549,15160957.6162458,0.0,1.0
2007-08-14,51.32,51.95,51.15,51.26,8339200,34.9718969883441,35.4012090519189,34.8560508759509,34.9310101251465,12237475.8264511,0.0,1.0
2007-08-15,50.59,51.65,50.49,50.91,21209500,34.4744401527734,35.1967747359309,34.4062953807774,34.6925034231605,31124177.8037599,0.0,1.0
2007-08-16,49.41,50.01,48.54,49.49,17405400,33.6703318432206,34.0792004751966,33.0774723268555,33.7248476608174,25541797.9841846,0.0,1.0
2007-08-17,50.08,50.1,48.3,49.59,17597000,34.1269018155938,34.140530769993,32.9139248740651,33.7929924328134,25822964.0874497,0.0,1.0
2007-08-20,49.79,50.51,49.0,49.81,9450600,33.9292819768054,34.4199243351766,33.3909382780371,33.9429109312046,13868415.3210691,0.0,1.0
2007-08-21,49.24,49.98,49.09,49.25,8204600,33.5544857308274,34.0587570435978,33.4522685728334,33.561300208027,12039955.1714434,0.0,1.0
2007-08-22,49.3,49.59,48.8,49.56,10811000,33.595372594025,33.7929924328134,33.2546487340451,33.7725490012146,15864753.3528112,0.0,1.0
2007-08-23,50.25,51.0,49.16,49.16,11249700,34.242747927987,34.7538337179569,33.4999699132306,33.4999699132306,16508529.8115919,0.0,1.0
2007-08-24,50.27,50.47,50.0,50.02,8330100,34.2563768823862,34.3926664263782,34.072385997997,34.0860149523962,12224121.90401,0.0,1.0
2007-08-27,49.92,50.78,49.5,49.81,5361300,34.0178701804002,34.6039152195657,33.731662138017,33.9429109312046,7867514.76740604,0.0,1.0
2007-08-28,49.01,49.92,49.01,49.59,9514700,33.3977527552367,34.0178701804002,33.3977527552367,33.7929924328134,13962479.7637584,0.0,1.0
2007-08-29,50.19,50.26,49.06,49.88,14028800,34.2018610647894,34.2495624051866,33.4318251412347,33.9906122716018,20586759.0265394,0.0,1.0
2007-08-30,50.08,50.48,49.5,49.5,8693000,34.1269018155938,34.3994809035778,33.731662138017,33.731662138017,12756664.5912485,0.0,1.0
2007-08-31,50.11,50.5,50.0,50.09,8929300,34.1473452471926,34.413109857977,34.072385997997,34.1337162927934,13103426.3355154,0.0,1.0
2007-09-04,51.34,51.46,50.11,50.27,9014400,34.9855259427433,35.0672996691385,34.1473452471926,34.2563768823862,13228307.5222996,0.0,1.0
2007-09-05,52.32,53.39,52.11,53.23,20417400,35.6533447083041,36.3824937686612,35.5102406871125,36.2734621334676,29961799.5657836,0.0,1.0
2007-09-06,52.01,52.79,51.8,52.65,10949600,35.4420959151165,35.9736251366852,35.2989918939249,35.8782224558908,16068143.863837,0.0,1.0
2007-09-07,50.9,52.2,50.67,51.17,13801900,34.6856889459609,35.5715709819089,34.5289559703702,34.8696798303501,20253791.443915,0.0,1.0
2007-09-10,51.04,51.76,50.85,50.85,6786100,34.7810916267553,35.2717339851265,34.6516165599629,34.6516165599629,9958357.48103896,0.0,1.0
2007-09-11,53.88,54.38,51.0,51.08,22311000,36.7164031514416,37.0571270114215,34.7538337179569,34.8083495355537,32740589.4047332,0.0,1.0
2007-09-12,55.64,56.82,54.65,55.22,27971900,37.9157511385711,38.7198594481238,37.2411178958107,37.6295430961879,41047756.3878919,0.0,1.0
2007-09-13,57.12,57.27,55.75,55.8,18552100,38.9242937641118,39.0265109221058,37.9907103877666,38.0247827737646,27224538.9581619,0.0,1.0
2007-09-14,56.32,56.88,55.89,56.88,8891300,38.3791355881438,38.7607463113214,38.086113068561,38.7607463113214,13047662.7033438,0.0,1.0
2007-09-17,55.46,55.99,54.51,55.65,10125100,37.7930905489783,38.154257840557,37.1457152150163,37.9225656157707,14858219.7921144,0.0,1.0
2007-09-18,56.01,56.07,54.38,55.41,11513500,38.1678867949562,38.2087736581538,37.0571270114215,37.7590181629803,16895646.815983,0.0,1.0
2007-09-19,55.8,56.59,55.5,56.0,9915500,38.0247827737646,38.563126472533,37.8203484577767,38.1610723177566,14550639.3367681,0.0,1.0
2007-09-20,55.31,55.71,55.12,55.28,6959600,37.6908733909843,37.9634524789683,37.5613983241919,37.6704299593855,10212962.4858223,0.0,1.0
2007-09-21,55.42,55.98,55.31,55.45,9383400,37.7658326401799,38.1474433633574,37.6908733909843,37.7862760717787,13769801.7399656,0.0,1.0
2007-09-24,55.29,55.75,54.77,54.95,8193400,37.6772444365851,37.9907103877666,37.3228916222059,37.4455522117987,12023519.5745928,0.0,1.0
2007-09-25,54.88,55.53,54.55,55.08,8120400,37.3978508714015,37.8407918893755,37.1729731238147,37.5341404153935,11916394.7022633,0.0,1.0
2007-09-26,56.08,56.77,55.08,55.12,10346500,38.2155881353534,38.6857870621258,37.5341404153935,37.5613983241919,15183116.322714,0.0,1.0
2007-09-27,56.56,56.9,56.04,56.52,7090600,38.5426830409342,38.7743752657206,38.188330226555,38.5154251321358,10405200.2704138,0.0,1.0
2007-09-28,56.57,57.74,55.58,56.96,11709100,38.5494975181338,39.3467913504869,37.8748642753735,38.8152621289182,17182682.7752661,0.0,1.0
2007-10-01,56.41,56.72,56.12,56.38,5830200,38.4404658829402,38.6517146761278,38.2428460441518,38.4200224513414,8555608.6391231,0.0,1.0
2007-10-02,56.043,56.42,55.55,56.34,5143300,38.1903745697149,38.4472803601398,37.8544208437747,38.392764542543,7547607.61442178,0.0,1.0
2007-10-03,55.52,56.38,55.18,55.92,8798400,37.8339774121759,38.4200224513414,37.6022851873895,38.1065565001598,12911335.2973244,0.0,1.0
2007-10-04,55.39,55.703,55.06,55.44,7712300,37.7453892085811,37.9586823449285,37.5205114609943,37.7794615945791,11317522.6420207,0.0,1.0
2007-10-05,56.84,57.21,55.8,55.85,9800500,38.733488402523,38.9856240589082,38.0247827737646,38.0588551597626,14381880.9762488,0.0,1.0
2007-10-08,56.58,57.0,56.25,56.42,4984300,38.5563119953334,38.8425200377166,38.3314342477466,38.4472803601398,7314280.8377039,0.0,1.0
2007-10-09,57.08,57.17,56.3,56.53,8560700,38.8970358553134,38.9583661501098,38.3655066337446,38.5222396093354,12562519.1034512,0.0,1.0
2007-10-10,57.62,57.9,57.0,57.04,9335200,39.2650176240917,39.4558229856805,38.8425200377166,38.869777946515,13699069.974948,0.0,1.0
2007-10-11,57.83,58.31,57.63,57.84,8960300,39.4081216452833,39.7352165508641,39.2718321012913,39.4149361224829,13148917.7196554,0.0,1.0
2007-10-12,58.17,58.88,57.29,57.9,8096800,39.6398138700697,40.1236417512413,39.040139876505,39.4558229856805,11881762.5517567,0.0,1.0
2007-10-15,57.67,59.08,57.45,58.95,10386500,39.2990900100897,40.2599312952332,39.1491715116985,40.1713430916385,15241814.8828946,0.0,1.0
2007-10-16,56.78,57.81,56.66,57.48,9027600,38.6926015393254,39.3944926908841,38.6108278129302,39.1696149432973,13247678.0471592,0.0,1.0
2007-10-17,56.41,57.31,55.27,57.31,8264500,38.4404658829402,39.0537688309042,37.6636154821859,39.0537688309042,12127856.2653139,0.0,1.0
2007-10-18,56.71,56.96,56.02,56.28,6639300,38.6449001989282,38.8152621289182,38.1747012721558,38.3518776793454,9742933.76517615,0.0,1.0
2007-10-19,55.95,56.82,55.78,56.62,10966900,38.1269999317586,38.7198594481238,38.0111538193654,38.5835699041318,16093530.9911151,0.0,1.0
2007-10-22,56.12,56.3,55.5,55.74,6664600,38.2428460441518,38.3655066337446,37.8203484577767,37.983895910567,9780060.60449038,0.0,1.0
2007-10-23,57.7,57.99,55.57,56.17,18268200,39.3195334416885,39.5171532804769,37.8680497981739,38.2769184301498,26807925.9272802,0.0,1.0
2007-10-24,58.13,58.57,56.99,57.8,14128300,39.6125559612713,39.9123929580537,38.835705560517,39.3876782136845,20732771.6949887,0.0,1.0
2007-10-25,57.31,58.83,56.71,58.21,10747800,39.0537688309042,40.0895693652433,38.6449001989282,39.6670717788681,15772009.6277258,0.0,1.0
2007-10-26,57.18,58.09,56.57,57.44,7456600,38.9651806273094,39.5852980524729,38.5494975181338,39.1423570344989,10942292.0960662,0.0,1.0
2007-10-29,56.79,57.34,55.86,56.8,9183800,38.699416016525,39.074212262503,38.0656696369622,38.7062304937246,13476895.9246645,0.0,1.0
2007-10-30,57.06,57.12,56.25,56.33,8641800,38.8834069009142,38.9242937641118,38.3314342477466,38.3859500653434,12681530.4342173,0.0,1.0
2007-10-31,58.11,58.18,56.78,56.85,10150700,39.5989270068721,39.6466283472693,38.6926015393254,38.7403028797226,14895786.87063,0.0,1.0
2007-11-01,57.24,58.48,56.96,57.89,10237600,39.006067490507,39.8510626632573,38.8152621289182,39.4490085084809,15023309.4926223,0.0,1.0
2007-11-02,56.62,57.5,56.22,57.5,13718000,38.5835699041318,39.1832438976965,38.3109908161478,39.1832438976965,20130671.2139362,0.0,1.0
2007-11-05,57.46,57.57,55.69,56.26,9851900,39.1559859888981,39.2309452380937,37.949823524569,38.3382487249462,14457308.6260809,0.0,1.0
2007-11-06,57.89,57.9,56.98,56.98,7081400,39.4490085084809,39.4558229856805,38.8288910833174,38.8288910833174,10391699.6015722,0.0,1.0
2007-11-07,56.2,57.85,56.15,57.22,9819300,38.2973618617486,39.4217505996825,38.2632894757506,38.9924385361078,14409469.2995337,0.0,1.0
2007-11-08,56.03,57.07,55.98,56.96,11789700,38.1815157493554,38.8902213781138,38.1474433633574,38.8152621289182,17300960.37403,0.0,1.0
2007-11-09,54.28,55.95,54.01,55.9,11779900,36.9889822394255,38.1269999317586,36.8049913550363,38.0929275457606,17286579.2267858,0.0,1.0
2007-11-12,54.5,55.32,53.78,53.98,8577500,37.1389007378167,37.6976878681839,36.6482583794456,36.7845479234376,12587172.498727,0.0,1.0
2007-11-13,54.44,54.5,53.09,54.12,11023900,37.0980138746191,37.1389007378167,36.1780594526732,36.8799506042319,16177176.4393724,0.0,1.0
2007-11-14,53.63,54.25,53.26,53.68,9375500,36.5460412214516,36.9685388078267,36.2939055650664,36.5801136074496,13758208.77433,0.0,1.0
2007-11-15,54.79,55.19,54.05,54.33,12254000,37.3365205766051,37.6090996645891,36.8322492638347,37.0230546254235,17982303.9113263,0.0,1.0
2007-11-16,55.49,55.97,54.5,55.08,16627700,37.8135339805771,38.1406288861578,37.1389007378167,37.5341404153935,24400551.2278733,0.0,1.0
2007-11-19,54.66,55.78,54.52,55.2,7917700,37.2479323730103,38.0111538193654,37.1525296922159,37.6159141417887,11618939.7485481,0.0,1.0
2007-11-20,54.13,55.4,53.27,54.59,9059700,36.8867650814315,37.7522036857807,36.300720042266,37.2002310326131,13294783.6417042,0.0,1.0
2007-11-21,52.84,53.94,52.59,53.5,8839200,36.0076975226832,36.7572900146392,35.8373355926932,36.4574530178568,12971207.8287086,0.0,1.0
2007-11-23,53.76,53.8,52.92,52.93,3096200,36.6346294250464,36.6618873338448,36.06221334028,36.0690278174796,4543562.0507792,0.0,1.0
2007-11-26,52.68,53.94,52.66,53.27,6118000,35.8986658874896,36.7572900146392,35.8850369330904,36.300720042266,8977944.77962251,0.0,1.0
2007-11-27,54.02,54.02,52.57,52.76,8013600,36.811805832236,36.811805832236,35.823706638294,35.9531817050864,11759669.546581,0.0,1.0
2007-11-28,54.71,54.76,53.13,53.46,9516400,37.2820047590083,37.3160771450063,36.2053173614716,36.4301951090584,13964974.4525661,0.0,1.0
2007-11-29,55.46,55.58,54.37,54.8,7075000,37.7930905489783,37.8748642753735,37.0503125342219,37.3433350538047,10382307.8319433,0.0,1.0
2007-11-30,55.25,56.13,55.22,55.65,9850900,37.6499865277867,38.2496605213514,37.6295430961879,37.9225656157707,14455841.1620764,0.0,1.0
2007-12-03,55.09,55.2,53.67,53.7,9557900,37.5409548925931,37.6159141417887,36.57329913025,36.5937425618488,14025874.2087535,0.0,1.0
2007-12-04,54.91,55.53,54.6,54.8,7437500,37.4182943030003,37.8407918893755,37.2070455098127,37.3433350538047,10914263.53358,0.0,1.0
2007-12-05,54.89,55.26,54.29,54.91,9949600,37.4046653486011,37.6568010049863,36.9957967166251,37.4182943030003,14600679.859322,0.0,1.0
2007-12-06,55.15,55.19,53.95,54.63,6104000,37.5818417557907,37.6090996645891,36.7641044918388,37.2274889414115,8957400.28355929,0.0,1.0
2007-12-07,52.1,54.18,52.02,54.13,19205100,35.5034262099129,36.9208374674295,35.4489103923161,36.8867650814315,28182792.9531102,0.0,1.0
2007-12-10,50.99,50.99,49.62,50.8,19065000,34.7470192407573,34.7470192407573,33.8134358644122,34.6175441739649,27977201.2460777,0.0,1.0
2007-12-11,49.778,50.92,49.6,50.92,11574800,33.9211046041659,34.6993179003601,33.799806910013,34.6993179003601,16985602.3594597,0.0,1.0
2007-12-12,49.99,50.76,49.52,50.32,9223600,34.0655715207974,34.5902862651665,33.7452910924162,34.2904492683842,13535300.9920442,0.0,1.0
2007-12-13,49.42,49.93,49.1,49.65,8698300,33.6771463204202,34.0246846575998,33.4590830500331,33.833879296011,12764442.1504725,0.0,1.0
2007-12-14,48.4,49.37,48.25,49.15,11493200,32.9820696460611,33.6430739344222,32.8798524880671,33.493155436031,16865857.2966913,0.0,1.0
2007-12-17,46.78,48.13,46.71,48.02,15010200,31.878124339726,32.7980787616719,31.8304229993288,32.7231195124763,22026928.2005704,0.0,1.0
2007-12-18,47.29,47.69,46.8,46.82,10876300,32.2256626769056,32.4982417648895,31.8917532941252,31.9053822485244,15960578.752306,0.0,1.0
2007-12-19,47.19,47.3,46.84,46.97,12844200,32.1575179049096,32.2324771541052,31.9190112029236,32.0075994065184,18848401.166791,0.0,1.0
2007-12-20,47.56,47.73,47.03,47.27,12259900,32.4096535612947,32.5254996736879,32.048486269716,32.2120337225064,17990961.9489529,0.0,1.0
2007-12-21,48.02,48.15,47.57,47.83,15730600,32.7231195124763,32.8117077160711,32.4164680384943,32.5936444456839,23084089.269423,0.0,1.0
2007-12-24,48.16,48.24,47.04,47.45,6696800,32.8185221932707,32.8730380108675,32.0553007469156,32.3346943120991,9827312.94543576,0.0,1.0
2007-12-26,47.5,47.86,47.09,47.54,6797000,32.3687666980971,32.6140878772827,32.0893731329136,32.3960246068955,9974352.83868817,0.0,1.0
2007-12-27,47.36,47.75,47.11,47.23,6340600,32.2733640173028,32.5391286280871,32.1030020873128,32.184775813708,9304602.26702752,0.0,1.0
2007-12-28,47.06,47.36,46.9,47.24,5453600,32.0689297013148,32.2733640173028,31.9598980661212,32.1915902909076,8002961.69502276,0.0,1.0
2007-12-31,46.44,46.88,46.21,46.84,7226000,31.6464321149396,31.946269111722,31.4896991393488,31.9190112029236,10603894.8966251,0.0,1.0
2008-01-02,46.6,47.04,46.26,46.6,7934400,31.7554637501332,32.0553007469156,31.5237715253468,31.7554637501332,11643446.3974235,0.0,1.0
2008-01-03,45.69,47.1,45.25,46.43,11976300,31.1353463249696,32.0961876101132,30.8355093281873,31.63961763774,17574789.1572725,0.0,1.0
2008-01-04,44.8,46.29,44.6,46.29,10310400,30.5288578542053,31.5442149569456,30.3925683102133,31.5442149569456,15130140.872151,0.0,1.0
2008-01-07,45.39,45.76,44.55,44.71,8529200,30.9309120089817,31.1830476653668,30.3584959242153,30.4675275594089,12516293.987309,0.0,1.0
2008-01-08,46.33,47.95,45.35,45.72,20974900,31.571472865744,32.6754181720791,30.9036541001833,31.1557897565684,30779910.7483008,0.0,1.0
2008-01-09,47.65,48.0,46.25,46.6,12052500,32.4709838560911,32.7094905580771,31.5169570481472,31.7554637501332,17686609.9144165,0.0,1.0
2008-01-10,47.56,47.78,47.09,47.44,8819900,32.4096535612947,32.5595720596859,32.0893731329136,32.3278798348995,12942885.7734215,0.0,1.0
2008-01-11,47.62,48.0,47.26,47.31,9080900,32.4505404244923,32.7094905580771,32.2052192453068,32.2392916313048,13325893.8785999,0.0,1.0
2008-01-14,47.93,48.35,47.38,47.61,7262200,32.6617892176799,32.9479972600631,32.2869929717019,32.4437259472927,10657017.0935885,0.0,1.0
2008-01-15,47.38,48.45,47.33,47.65,8801600,32.2869929717019,33.0161420320591,32.252920585704,32.4709838560911,12916031.1821389,0.0,1.0
2008-01-16,47.49,48.25,47.35,47.51,11853800,32.3619522208975,32.8798524880671,32.2665495401032,32.3755811752967,17395024.8167194,0.0,1.0
2008-01-17,47.42,48.32,47.06,47.34,10171700,32.3142508805003,32.9275538284643,32.0689297013148,32.2597350629036,14926603.6147248,0.0,1.0
2008-01-18,47.45,48.02,46.93,46.93,14816100,32.3346943120991,32.7231195124763,31.98034149772,31.98034149772,21742093.4372941,0.0,1.0
2008-01-22,45.45,46.67,45.3,45.32,16253100,30.9717988721793,31.8031650905304,30.8695817141853,30.8832106685845,23850839.211782,0.0,1.0
2008-01-23,44.75,45.4,43.93,44.53,18863800,30.4947854682073,30.9377264861813,29.9359983378402,30.3448669698161,27681947.4883692,0.0,1.0
2008-01-24,46.12,46.13,44.0,44.15,17014500,31.4283688445524,31.435183321752,29.9836996782374,30.0859168362313,24968166.3048197,0.0,1.0
2008-01-25,48.14,48.91,47.49,47.73,24854500,32.8048932388715,33.3296079832407,32.3619522208975,32.5254996736879,36473084.100217,0.0,1.0
2008-01-28,47.86,48.34,47.51,47.72,15075600,32.6140878772827,32.9411827828635,32.3755811752967,32.5186851964883,22122900.3464657,0.0,1.0
2008-01-29,48.0,48.21,47.51,47.99,9554200,32.7094905580771,32.8525945792687,32.3755811752967,32.7026760808775,14020444.5919368,0.0,1.0
2008-01-30,47.28,48.02,47.24,47.9,9047700,32.218848199706,32.7231195124763,32.1915902909076,32.6413457860811,13277174.07365,0.0,1.0
2008-01-31,46.59,47.09,46.29,47.04,14666800,31.7486492729336,32.0893731329136,31.5442149569456,32.0553007469156,21523001.06142,0.0,1.0
2008-02-01,47.36,47.46,46.16,46.31,10087900,32.2733640173028,32.3415087892987,31.4556267533508,31.5578439113448,14803630.1311464,0.0,1.0
2008-02-04,47.18,47.737,47.14,47.4,6929700,32.15070342771,32.5302698077276,32.1234455189116,32.3006219261012,10169085.3120873,0.0,1.0
2008-02-05,46.31,47.03,46.21,46.43,9218100,31.5578439113448,32.048486269716,31.4896991393488,31.63961763774,13527229.9400193,0.0,1.0
2008-02-06,46.53,47.17,46.31,46.95,7858800,31.707762409736,32.1438889505104,31.5578439113448,31.9939704521192,11532506.1186821,0.0,1.0
2008-02-07,46.73,47.05,46.1,46.34,9152900,31.844051953728,32.0621152241152,31.4147398901532,31.5782873429436,13431551.2869249,0.0,1.0
2008-02-08,46.56,47.18,46.23,46.27,12304500,31.7282058413348,32.15070342771,31.503328093748,31.5305860025464,18056410.8435543,0.0,1.0
2008-02-11,46.38,46.68,46.0,46.03,8998900,31.605545251742,31.80997956773,31.3465951181572,31.367038549756,13205561.8302296,0.0,1.0
2008-02-12,46.54,47.21,46.4,46.45,7679500,31.7145768869356,32.1711468593088,31.6191742061412,31.6532465921392,11269389.8226726,0.0,1.0
2008-02-13,47.06,47.25,46.31,46.5,8933500,32.0689297013148,32.1984047681072,31.5578439113448,31.6873189781372,13109589.6843344,0.0,1.0
2008-02-14,46.77,47.5,46.71,47.42,6882300,31.8713098625264,32.3687666980971,31.8304229993288,32.3142508805003,10099527.5182733,0.0,1.0
2008-02-15,46.64,46.72,46.25,46.5,8805100,31.7827216589316,31.8372374765284,31.5169570481472,31.6873189781372,12921167.3061546,0.0,1.0
2008-02-19,46.86,47.64,46.84,47.17,8743700,31.9326401573228,32.4641693788915,31.9190112029236,32.1438889505104,12831065.0162774,0.0,1.0
2008-02-20,47.35,47.6,46.58,46.7,10057400,32.2665495401032,32.4369114700931,31.741834795734,31.8236085221292,14758872.4790087,0.0,1.0
2008-02-21,46.74,47.58,46.52,47.58,11603900,31.8508664309276,32.4232825156939,31.7009479325364,32.4232825156939,17028305.5619911,0.0,1.0
2008-02-22,46.43,47.48,46.01,47.48,7689800,31.63961763774,32.3551377436979,31.3534095953568,32.3551377436979,11284504.7019191,0.0,1.0
2008-02-25,46.75,47.02,46.06,46.63,7117100,31.8576809081272,32.0416717925164,31.3874819813548,31.775907181732,10444088.0665334,0.0,1.0
2008-02-26,47.82,48.2,46.53,46.88,8496300,32.5868299684843,32.8457801020691,31.707762409736,31.946269111722,12468014.4215604,0.0,1.0
2008-02-27,46.6,47.15,46.52,46.9,11314200,31.7554637501332,32.1302599961112,31.7009479325364,31.9598980661212,16603181.2398831,0.0,1.0
2008-02-28,45.53,46.5,45.5,46.32,10248500,31.0263146897761,31.6873189781372,31.0058712581773,31.5646583885444,15039304.8502715,0.0,1.0
2008-02-29,45.52,45.7,43.72,44.79,17399400,31.0195002125765,31.1421608021693,29.7928943166486,30.5220433770057,25532993.2001575,0.0,1.0
2008-03-03,45.51,46.69,45.01,45.59,10884000,31.0126857353769,31.8167940449296,30.6719618753969,31.0672015529737,15971878.2251408,0.0,1.0
2008-03-04,45.64,45.89,45.011,45.03,6661500,31.1012739389717,31.2716358689616,30.6726433231169,30.6855908297961,9775511.46607637,0.0,1.0
2008-03-05,45.25,46.31,44.84,45.84,8630500,30.8355093281873,31.5578439113448,30.5561157630037,31.2375634829636,12664948.0909663,0.0,1.0
2008-03-06,44.24,45.43,44.16,45.0,8970300,30.1472471310277,30.9581699177801,30.0927313134309,30.6651473981973,13163592.3597005,0.0,1.0
2008-03-07,44.18,44.74,43.5,44.13,10734900,30.1063602678301,30.4879709910077,29.6429758182574,30.0722878818321,15753079.3420676,0.0,1.0
2008-03-10,44.68,45.04,43.5,44.43,13902400,30.4470841278101,30.6924053069957,29.6429758182574,30.2767221978201,20401271.5763687,0.0,1.0
2008-03-11,44.62,44.73,43.14,43.26,16295900,30.4061972646125,30.4811565138081,29.3976546390718,29.479428365467,23913646.6711753,0.0,1.0
2008-03-12,44.99,45.89,44.37,44.37,12868800,30.6583329209977,31.2716358689616,30.2358353346225,30.2358353346225,18884500.7813021,0.0,1.0
2008-03-13,47.18,48.55,43.83,44.85,31329000,32.15070342771,33.0842868040551,29.8678535658442,30.5629302402033,45974179.797449,0.0,1.0
2008-03-14,44.46,46.95,44.18,46.51,20226500,30.2971656294189,31.9939704521192,30.1063602678301,31.6941334553368,29681660.6873218,0.0,1.0
2008-03-17,43.08,44.68,43.02,44.4,18971000,29.3567677758742,30.4470841278101,29.3158809126766,30.2562787662213,27839259.6296532,0.0,1.0
2008-03-18,41.21,43.02,40.35,42.95,21296500,28.0824605395491,29.3158809126766,27.4964155003836,29.2681795722794,31251847.1721528,0.0,1.0
2008-03-19,39.97,41.77,39.83,40.92,17439700,27.2374653667988,28.4640712627267,27.1420626860044,27.8848407007607,25592131.9995395,0.0,1.0
2008-03-20,40.11,40.22,39.16,40.16,17844400,27.3328680475932,27.4078272967888,26.6854927136312,27.3669404335912,26186014.6821667,0.0,1.0
2008-03-24,40.98,41.2,39.9,40.03,10920700,27.9257275639583,28.0756460623495,27.1897640264016,27.2783522299964,16025734.1541065,0.0,1.0
2008-03-25,40.84,41.49,40.59,41.23,10013700,27.8303248831639,28.2732659011379,27.659962953174,28.0960894939483,14694744.3020114,0.0,1.0
2008-03-26,42.0,42.09,40.58,40.6,13604400,28.6208042383175,28.6821345331139,27.6531484759744,27.6667774303736,19963967.3030233,0.0,1.0
2008-03-27,41.49,42.09,41.41,42.09,8553200,28.2732659011379,28.6821345331139,28.2187500835411,28.6821345331139,12551513.1234173,0.0,1.0
2008-03-28,41.45,41.87,41.37,41.77,8477700,28.2460079923395,28.5322160347227,28.1914921747427,28.4640712627267,12440719.5910765,0.0,1.0
2008-03-31,41.78,41.88,41.34,41.56,9899200,28.4708857399263,28.5390305119223,28.1710487431439,28.3209672415351,14526719.6734945,0.0,1.0
2008-04-01,42.16,42.23,41.28,42.11,8515600,28.7298358735111,28.7775372139083,28.1301618799463,28.6957634875131,12496336.4768475,0.0,1.0
2008-04-02,42.45,42.48,41.756,42.09,6493500,28.9274557122994,28.9478991438982,28.4545309946472,28.6821345331139,9528977.51331789,0.0,1.0
2008-04-03,41.57,41.91,41.32,41.38,9462900,28.3277817187347,28.5594739435211,28.1574197887447,28.1983066519423,13886465.1283246,0.0,1.0
2008-04-04,41.53,42.36,41.5,41.93,7004900,28.3005238099363,28.8661254175031,28.2800803783375,28.5731028979203,10279438.6052268,0.0,1.0
2008-04-07,41.49,42.0,41.2,42.0,9762200,28.2732659011379,28.6208042383175,28.0756460623495,28.6208042383175,14325677.1048759,0.0,1.0
2008-04-08,41.49,41.94,41.23,41.25,7975300,28.2732659011379,28.5799173751199,28.0960894939483,28.1097184483475,11703465.6752081,0.0,1.0
2008-04-09,41.59,41.9,41.26,41.69,7386000,28.3414106731339,28.5526594663215,28.1165329255471,28.4095554451299,10838689.1373475,0.0,1.0
2008-04-10,43.98,44.74,43.26,43.46,14271100,29.9700707238382,30.4879709910077,29.479428365467,29.615717909459,20942325.5548334,0.0,1.0
2008-04-11,43.01,43.9,42.85,43.84,7495200,29.309066435477,29.9155549062414,29.2000348002834,29.8746680430438,10998936.2066405,0.0,1.0
2008-04-14,42.95,43.37,42.81,42.98,5926500,29.2681795722794,29.5543876146626,29.172776891485,29.2886230038782,8696925.4227579,0.0,1.0
2008-04-15,43.36,43.47,42.68,43.09,6944500,29.547573137463,29.6225323866586,29.0841886878902,29.3635822530738,10190803.7793541,0.0,1.0
2008-04-16,43.41,43.43,43.05,43.31,8071300,29.581645523461,29.5952744778602,29.3363243442754,29.513500751465,11844342.2196416,0.0,1.0
2008-04-17,42.63,43.73,42.49,43.59,7537300,29.0501163018922,29.7997087938482,28.9547136210978,29.7043061130538,11060716.4412306,0.0,1.0
2008-04-18,43.07,43.39,42.73,43.34,7902200,29.3499532986746,29.5680165690618,29.1182610738882,29.5339441830638,11596194.0564781,0.0,1.0
2008-04-21,42.61,43.16,42.35,42.81,5850900,29.036487347493,29.411283593471,28.8593109403035,29.172776891485,8585985.14401657,0.0,1.0
2008-04-22,42.1,42.71,41.55,42.24,5623200,28.6889490103135,29.104632119489,28.3141527643355,28.7843516911079,8251843.59018849,0.0,1.0
2008-04-23,42.69,42.85,41.93,41.94,4690600,29.0910031650898,29.2000348002834,28.5731028979203,28.5799173751199,6883286.65957786,0.0,1.0
2008-04-24,42.4,42.97,41.96,42.97,7908500,28.8933833263014,29.2818085266786,28.5935463295191,29.2818085266786,11605439.0797066,0.0,1.0
2008-04-25,42.25,42.43,41.55,42.29,11556000,28.7911661683075,28.9138267579002,28.3141527643355,28.8184240771059,16958014.0361748,0.0,1.0
2008-04-28,41.85,42.64,41.83,42.25,7007500,28.5185870803235,29.0569307790918,28.5049581259243,28.7911661683075,10283254.0116386,0.0,1.0
2008-04-29,42.13,42.33,41.65,41.94,5144100,28.7093924419123,28.8456819859043,28.3822975363315,28.5799173751199,7548781.58562538,0.0,1.0
2008-04-30,41.87,42.47,41.78,42.16,6468000,28.5322160347227,28.9410846666986,28.4708857399263,28.7298358735111,9491557.18120273,0.0,1.0
2008-05-01,43.23,43.24,41.77,42.19,6402700,29.4589849338682,29.4657994110678,28.4640712627267,28.7502793051099,9395731.78170791,0.0,1.0
2008-05-02,42.93,43.45,42.45,43.37,7238300,29.2545506178802,29.6089034322594,28.9274557122994,29.5543876146626,10621944.7038806,0.0,1.0
2008-05-05,42.79,43.1,42.27,42.77,4436500,29.1591479370858,29.3703967302734,28.8047951227067,29.1455189826866,6510404.05603061,0.0,1.0
2008-05-06,43.0,43.14,42.32,42.6,5092900,29.3022519582774,29.3976546390718,28.8388675087047,29.0296728702934,7473647.42859423,0.0,1.0
2008-05-07,42.2,42.97,41.9,42.86,7587400,28.7570937823095,29.2818085266786,28.5526594663215,29.206849277483,11134236.3878568,0.0,1.0
2008-05-08,42.02,42.56,41.9,42.36,6348800,28.6344331927167,29.002414961495,28.5526594663215,28.8661254175031,9316635.47186455,0.0,1.0
2008-05-09,42.05,42.31,41.58,41.58,4046500,28.6548766243155,28.8320530315051,28.3345961959343,28.3345961959343,5938093.09426977,0.0,1.0
2008-05-12,42.95,43.05,41.86,41.95,6059700,29.2681795722794,29.3363243442754,28.5254015575231,28.5867318523195,8892391.62815929,0.0,1.0
2008-05-13,42.5,42.99,42.25,42.85,5979200,28.9615280982974,29.2954374810778,28.7911661683075,29.2000348002834,8774260.77579584,0.0,1.0
2008-05-14,42.2,42.82,42.06,42.62,8027900,28.7570937823095,29.1795913686846,28.6616911015151,29.0433018246926,11780654.2818456,0.0,1.0
2008-05-15,42.05,42.26,41.72,41.97,7276800,28.6548766243155,28.7979806455071,28.4299988767287,28.6003608067187,10678442.0680544,0.0,1.0
2008-05-16,42.03,42.17,41.63,42.17,8236300,28.6412476699163,28.7366503507107,28.3686685819323,28.7366503507107,12086473.7803865,0.0,1.0
2008-05-19,42.34,42.63,41.75,41.91,6456400,28.8524964631039,29.0501163018922,28.4504423083275,28.5594739435211,9474534.59875035,0.0,1.0
2008-05-20,42.45,42.92,42.4,42.4,6404600,28.9274557122994,29.2477361406806,28.8933833263014,28.8933833263014,9398519.96331651,0.0,1.0
2008-05-21,42.1,42.91,41.99,42.74,7786500,28.6889490103135,29.240921663481,28.6139897611179,29.1250755510878,11426408.4711557,0.0,1.0
2008-05-22,42.77,43.04,42.1,42.19,7823600,29.1455189826866,29.3295098670758,28.6889490103135,28.7502793051099,11480851.3857232,0.0,1.0
2008-05-23,42.38,43.08,42.33,42.51,6486200,28.8797543719023,29.3567677758742,28.8456819859043,28.968342575497,9518265.02608489,0.0,1.0
2008-05-27,43.04,43.25,42.26,42.28,9409900,29.3295098670758,29.4726138882674,28.7979806455071,28.8116095999063,13808689.5360853,0.0,1.0
2008-05-28,42.82,42.88,42.47,42.62,7617100,29.1795913686846,29.2204782318822,28.9410846666986,29.0433018246926,11177820.0687909,0.0,1.0
2008-05-29,43.42,43.88,42.8,42.88,8830400,29.5884600006606,29.9019259518422,29.1659624142854,29.2204782318822,12958294.1454689,0.0,1.0
2008-05-30,44.03,44.16,43.23,43.29,8505600,30.0041431098362,30.0927313134309,29.4589849338682,29.4998717970658,12481661.8368024,0.0,1.0
2008-06-02,44.22,44.36,43.53,44.0,8460000,30.1336181766285,30.2290208574229,29.6634192498562,29.9836996782374,12414745.4781965,0.0,1.0
2008-06-03,44.15,44.5,43.63,44.49,7980000,30.0859168362313,30.3244235382173,29.7315640218522,30.3176090610177,11710362.7560294,0.0,1.0
2008-06-04,44.5,44.58,43.78,44.0,7161000,30.3244235382173,30.3789393558141,29.8337811798462,29.9836996782374,10508509.7363316,0.0,1.0
2008-06-05,44.93,45.06,44.3,44.55,8024700,30.6174460578001,30.7060342613949,30.1881339942253,30.3584959242153,11775958.3970312,0.0,1.0
2008-06-06,44.24,45.08,44.21,44.78,7834900,30.1472471310277,30.7196632157941,30.1268036994289,30.5152288998061,11497433.7289742,0.0,1.0
2008-06-09,44.3,44.59,43.78,44.18,7028400,30.1881339942253,30.3857538330137,29.8337811798462,30.1063602678301,10313924.0093329,0.0,1.0
2008-06-10,43.82,44.25,43.69,44.06,7242900,29.8610390886446,30.1540616082273,29.7724508850498,30.024586541435,10628695.0383014,0.0,1.0
2008-06-11,42.95,43.64,42.9,43.36,9339400,29.2681795722794,29.7383784990518,29.2341071862814,29.547573137463,13705233.323767,0.0,1.0
2008-06-12,43.22,43.6601,42.95,43.43,7448900,29.4521704566686,29.752075598223,29.2681795722794,29.5952744778602,10930992.6232315,0.0,1.0
2008-06-13,43.97,44.21,43.34,43.53,5768800,29.9632562466386,30.1268036994289,29.5339441830638,29.6634192498562,8465506.34924587,0.0,1.0
2008-06-16,43.99,44.54,43.44,43.44,5844100,29.9768852010378,30.3516814470157,29.6020889550598,29.6020889550598,8576006.38878584,0.0,1.0
2008-06-17,44.39,44.72,43.76,43.86,7447200,30.2494642890217,30.4743420366085,29.820152225447,29.888296997443,10928497.9344238,0.0,1.0
2008-06-18,44.22,44.72,43.92,44.62,7416400,30.1336181766285,30.4743420366085,29.9291838606406,30.4061972646125,10883300.0430847,0.0,1.0
2008-06-19,44.86,45.17,44.25,44.3,8685400,30.5697447174029,30.7809935105905,30.1540616082273,30.1881339942253,12745511.8648142,0.0,1.0
2008-06-20,45.17,45.22,44.29,44.99,13889200,30.7809935105905,30.8150658965885,30.1813195170257,30.6583329209977,20381901.0515091,0.0,1.0
2008-06-23,45.89,46.11,44.97,45.06,12392400,31.2716358689616,31.4215543673528,30.6447039665985,30.7060342613949,18185400.9295512,0.0,1.0
2008-06-24,46.36,46.68,45.6801,45.71,9384200,31.5919162973428,31.80997956773,31.128599992542,31.1489752793689,13770975.7111693,0.0,1.0
2008-06-25,46.82,47.25,46.2,46.31,9391100,31.9053822485244,32.1984047681072,31.4828846621492,31.5578439113448,13781101.2128004,0.0,1.0
2008-06-26,46.36,46.89,46.25,46.48,10497200,31.5919162973428,31.9530835889216,31.5169570481472,31.673690023738,15404263.1481944,0.0,1.0
2008-06-27,46.37,47.17,46.125,46.31,25531800,31.5987307745424,32.1438889505104,31.4317760831522,31.5578439113448,37466997.470475,0.0,1.0
2008-06-30,47.16,47.41,46.47,46.63,10093000,32.1370744733108,32.3074364033007,31.6668755465384,31.775907181732,14811114.1975694,0.0,1.0
2008-07-01,48.64,48.67,46.8456,46.9,14781000,33.1456170988515,33.1660605304503,31.9228273101554,31.9598980661212,21690585.4507356,0.0,1.0
2008-07-02,48.84,49.26,48.28,48.5,14299000,33.2819066428435,33.5681146852266,32.9002959196659,33.0502144180571,20983267.8005593,0.0,1.0
2008-07-03,50.84,51.0,49.16,50.08,11581300,34.6448020827633,34.7538337179569,33.4999699132306,34.1269018155938,16995140.8754891,0.0,1.0
2008-07-07,50.27,51.27,49.92,50.6,13700100,34.2563768823862,34.9378246023461,34.0178701804002,34.481254629973,20104403.6082553,0.0,1.0
2008-07-08,50.38,50.7,49.74,50.18,16239700,34.3313361315818,34.549399401969,33.8952095908074,34.1950465875898,23831175.1941215,0.0,1.0
2008-07-09,50.85,51.78,50.51,50.63,11801000,34.6516165599629,35.2853629395257,34.4199243351766,34.5016980615718,17317542.717281,0.0,1.0
2008-07-10,51.69,51.84,50.9901,51.34,11752800,35.2240326447293,35.3262498027233,34.7470873855293,34.9855259427433,17246810.9522634,0.0,1.0
2008-07-11,51.02,51.95,50.91,51.44,12890300,34.7674626723561,35.4012090519189,34.6925034231605,35.0536707147393,18916051.2573992,0.0,1.0
2008-07-14,50.99,51.88,50.74,51.44,10425600,34.7470192407573,35.3535077115217,34.5766573107674,35.0536707147393,15299192.7254711,0.0,1.0
2008-07-15,52.66,52.9,51.16,51.36,16566200,35.8850369330904,36.0485843858808,34.8628653531505,34.9991548971425,24310302.1915957,0.0,1.0
2008-07-16,52.43,53.24,52.07,52.19,11756400,35.7283039574996,36.2802766106672,35.4829827783141,35.5647565047093,17252093.8226797,0.0,1.0
2008-07-17,53.19,53.3923,52.49,52.75,10201800,36.2462042246692,36.3840610984171,35.7691908206972,35.9463672278868,14970774.2812607,0.0,1.0
2008-07-18,52.56,53.2,52.3,53.17,12499900,35.8168921610944,36.2530187018688,35.6397157539049,36.23257527027,18343153.3100365,0.0,1.0
2008-07-21,53.16,54.31,53.08,53.5,9862900,36.2257607930704,37.0094256710243,36.1712449754736,36.4574530178568,14473450.7301306,0.0,1.0
2008-07-22,54.6,54.66,53.41,53.79,12308800,37.2070455098127,37.2479323730103,36.3961227230604,36.6550728566452,18062720.9387737,0.0,1.0
2008-07-23,53.92,54.6399,53.45,54.61,9478500,36.74366106024,37.2342352738391,36.4233806318588,37.2138599870123,13909357.566795,0.0,1.0
2008-07-24,53.84,54.5,52.92,53.15,8910800,36.6891452426432,37.1389007378167,36.06221334028,36.2189463158708,13076278.2514319,0.0,1.0
2008-07-25,53.92,54.24,53.38,53.76,9816900,36.74366106024,36.9617243306271,36.3756792914616,36.6346294250464,14405947.3859229,0.0,1.0
2008-07-28,60.48,62.5,59.53,62.0,62533100,41.2139581031772,42.5904824974962,40.5665827692152,42.2497586375163,91765073.3407341,0.0,1.0
2008-07-29,62.28,64.0,61.75,63.19,32980400,42.4405639991051,43.6126540774361,42.0793967075263,43.0606814242686,48397549.854505,0.0,1.0
2008-07-30,62.3,63.07,61.16,61.96,15344700,42.4541929535043,42.9789076978734,41.6773425527499,42.2225007287179,22517794.9100806,0.0,1.0
2008-07-31,62.63,63.47,61.84,61.93,12343800,42.679070701091,43.2514867858574,42.1407270023227,42.2020572971191,18114082.1789317,0.0,1.0
2008-08-01,62.78,63.35,62.16,62.45,8617800,42.781287859085,43.1697130594622,42.3587902727099,42.5564101114982,12646311.298109,0.0,1.0
2008-08-04,63.67,63.99,62.81,63.0,10281000,43.3877763298494,43.6058396002365,42.8017312906838,42.9312063574762,15086997.4304183,0.0,1.0
2008-08-05,63.69,63.99,62.81,63.86,10283000,43.4014052842486,43.6058396002365,42.8017312906838,43.5172513966418,15089932.3584273,0.0,1.0
2008-08-06,63.49,63.71,62.66,62.88,11568900,43.2651157402566,43.4150342386478,42.6995141326898,42.849432631081,16976944.3218331,0.0,1.0
2008-08-07,62.04,64.23,61.72,63.02,11157900,42.2770165463147,43.7693870530269,42.0589532759275,42.9448353118754,16373816.6159774,0.0,1.0
2008-08-08,63.8,63.8,62.18,62.38,7995000,43.4763645334442,43.4763645334442,42.3724192271091,42.508708771101,11732374.7160971,0.0,1.0
2008-08-11,64.01,64.18,62.94,63.02,7245700,43.6194685546358,43.7353146670289,42.8903194942786,42.9448353118754,10632803.937514,0.0,1.0
2008-08-12,63.55,64.04,63.12,63.79,7037900,43.3060026034542,43.6399119862346,43.0129800838714,43.4695500562446,10327864.9173758,0.0,1.0
2008-08-13,63.49,64.08,63.05,63.12,7366200,43.2651157402566,43.6671698950329,42.9652787434742,43.0129800838714,10809633.3500581,0.0,1.0
2008-08-14,64.21,65.02,63.36,63.82,14714800,43.7557580986277,44.3077307517953,43.1765275366618,43.4899934878434,21593439.3336367,0.0,1.0
2008-08-15,65.06,65.6,64.14,64.14,13132000,44.3349886605937,44.7029704293721,43.7080567582305,43.7080567582305,19270737.3072904,0.0,1.0
2008-08-18,64.5,65.1,64.16,64.96,9381800,43.9533779374161,44.3622465693921,43.7216857126297,44.2668438885977,13767453.7975584,0.0,1.0
2008-08-19,63.94,64.44,63.77,64.0,7925900,43.5717672142386,43.9124910742185,43.4559211018454,43.6126540774361,11630972.9533851,0.0,1.0
2008-08-20,63.57,64.29,63.4,64.05,9584100,43.3196315578534,43.8102739162245,43.2037854454602,43.6467264634341,14064321.7656718,0.0,1.0
2008-08-21,63.81,63.91,62.78,63.01,6915300,43.4831790106438,43.5513237826398,42.781287859085,42.9380208346758,10147953.8304223,0.0,1.0
2008-08-22,64.01,64.23,63.5,64.2,6768700,43.6194685546358,43.7693870530269,43.2719302174562,43.7489436214281,9932823.60736038,0.0,1.0
2008-08-25,63.96,64.22,63.14,63.43,8369600,43.5853961686378,43.7625725758273,43.0266090382706,43.224228877059,12282086.7321884,0.0,1.0
2008-08-26,63.93,64.5,63.55,63.88,6949400,43.564952737039,43.9533779374161,43.3060026034542,43.530880351041,10197994.3529762,0.0,1.0
2008-08-27,63.71,64.0,62.24,63.94,8351500,43.4150342386478,43.6126540774361,42.4133060903067,43.5717672142386,12255525.6337066,0.0,1.0
2008-08-28,64.08,64.17,63.44,63.44,10522300,43.6671698950329,43.7285001898293,43.2310433542586,43.2310433542586,15441096.4947077,0.0,1.0
2008-08-29,62.85,64.16,62.8269,63.66,6727500,42.8289891994822,43.7216857126297,42.8132477571511,43.3809618526498,9872364.09037437,0.0,1.0
2008-09-02,62.51,64.22,62.42,63.46,7657800,42.5972969746958,43.7625725758273,42.5359666798994,43.2446723086578,11237545.8537746,0.0,1.0
2008-09-03,63.1,63.23,62.06,62.67,7207100,42.9993511294722,43.087939333067,42.2906455007139,42.7063286098894,10576159.8269397,0.0,1.0
2008-09-04,60.88,63.53,60.88,62.98,8933900,41.4865371911611,43.292373649055,41.4865371911611,42.917577403077,13110176.6699362,0.0,1.0
2008-09-05,60.41,61.22,59.63,60.49,9757500,41.16625676278,41.7182294159475,40.6347275412112,41.2207725803768,14318780.0240547,0.0,1.0
2008-09-08,59.78,60.92,59.24,60.51,12198400,40.7369446992052,41.5137950999595,40.3689629304268,41.234401534776,17900712.9126752,0.0,1.0
2008-09-09,60.51,61.24,59.53,59.68,13646300,41.234401534776,41.7318583703467,40.5665827692152,40.6687999272092,20025454.0448124,0.0,1.0
2008-09-10,62.1,62.71,60.38,60.85,11072900,42.3179034095123,42.7335865186878,41.1458133311812,41.4660937595623,16249082.1755936,0.0,1.0
2008-09-11,63.39,63.45,61.5,61.7101,12081900,43.1969709682606,43.2378578314582,41.9090347775363,42.0522069434999,17729753.3561492,0.0,1.0
2008-09-12,62.87,63.45,62.31,63.06,9507200,42.8426181538814,43.2378578314582,42.4610074307039,42.9720932206738,13951473.7837246,0.0,1.0
2008-09-15,62.19,63.43,61.3,61.83,14707200,42.3792337043087,43.224228877059,41.7727452335443,42.1339125251231,21582286.6072023,0.0,1.0
2008-09-16,65.89,66.51,61.25,61.79,39118700,44.9005902681604,45.3230878545356,41.7386728475463,42.1066546163247,57405284.1534193,0.0,1.0
2008-09-17,61.73,65.0,61.54,64.3,19793100,42.0657677531271,44.2941017973961,41.9362926863347,43.8170883934241,29045661.787765,0.0,1.0
2008-09-18,59.99,63.14,58.16,62.02,23891100,40.8800487203968,43.0266090382706,39.6329993928701,42.2633875919155,35059329.2782673,0.0,1.0
2008-09-19,59.97,62.39,58.19,61.82,11023217,40.8664197659976,42.5155232483006,39.6534428244689,42.1270980479235,16176174.1614573,0.0,1.0
2008-09-22,57.56,59.99,57.48,59.4,10244400,39.2241307608941,40.8800487203968,39.1696149432973,40.4779945656204,15033288.247853,0.0,1.0
2008-09-23,57.57,59.48,57.57,57.76,7776900,39.2309452380937,40.5325103832172,39.2309452380937,39.3604203048861,11412320.8167124,0.0,1.0
2008-09-24,58.38,58.99,57.3344,57.72,8469800,39.7829178912613,40.1986010004369,39.0703961552712,39.3331623960877,12429126.6254408,0.0,1.0
2008-09-25,59.93,60.0,58.14,58.72,11733300,40.8391618571992,40.8868631975964,39.6193704384709,40.0146101160477,17218195.4041753,0.0,1.0
2008-09-26,60.67,61.37,58.75,58.8,12358300,41.3434331699696,41.8204465739415,40.0350535476465,40.0691259336445,18135360.4069972,0.0,1.0
2008-09-29,55.5,60.88,55.4989,60.02,13089800,37.8203484577767,41.4865371911611,37.8195988652847,40.9004921519956,19208810.3262999,0.0,1.0
2008-09-30,59.27,59.49,57.04,57.25,14369500,40.3894063620256,40.5393248604168,38.869777946515,39.0128819677066,21086724.0128777,0.0,1.0
2008-10-01,59.18,59.6,57.96,58.89,8422800,40.3280760672292,40.6142841096124,39.4967098488781,40.1304562284409,12360155.8172286,0.0,1.0
2008-10-02,58.59,60.0,58.29,59.2,11199000,39.9260219124529,40.8868631975964,39.7215875964649,40.3417050216284,16434129.386563,0.0,1.0
2008-10-03,58.89,60.75,58.72,59.26,14535500,40.1304562284409,41.3979489875663,40.0146101160477,40.382591884826,21330323.0376271,0.0,1.0
2008-10-06,54.98,59.44,53.55,57.64,20658700,37.4659956433975,40.5052524744188,36.4915254038548,39.2786465784909,30315898.6300731,0.0,1.0
2008-10-07,51.69,56.07,51.6859,55.01,16581000,35.2240326447293,38.2087736581538,35.2212387090775,37.4864390749963,24332020.6588625,0.0,1.0
2008-10-08,52.12,53.99,50.05,50.51,15876200,35.5170551643121,36.7913624006372,34.106458383995,34.4199243351766,23297752.0284803,0.0,1.0
2008-10-09,50.26,53.5,49.57,51.98,14721800,34.2495624051866,36.4574530178568,33.7793634784142,35.4216524835177,21603711.5816683,0.0,1.0
2008-10-10,48.58,49.69,45.0,48.25,20168000,33.1047302356539,33.8611372048094,30.6651473981973,32.8798524880671,29595814.0430576,0.0,1.0
2008-10-13,53.8,53.98,49.54,50.33,14757500,36.6618873338448,36.7845479234376,33.7589200468154,34.2972637455838,21656100.0466294,0.0,1.0
2008-10-14,51.61,54.33,51.55,53.47,11101000,35.1695168271325,37.0230546254235,35.1286299639349,36.437009586258,16290317.9141205,0.0,1.0
2008-10-15,47.76,52.27,47.25,51.97,12997500,32.5459431052867,35.6192723223061,32.1984047681072,35.4148380063181,19073363.3986832,0.0,1.0
2008-10-16,50.8,50.89,46.63,47.91,15247700,34.6175441739649,34.6788744687613,31.775907181732,32.6481602632807,22375450.9016427,0.0,1.0
2008-10-17,50.19,53.87,49.0,49.1,13615400,34.2018610647894,36.709588674242,33.3909382780371,33.4590830500331,19980109.4070729,0.0,1.0
2008-10-20,53.35,53.45,50.33,50.55,10236500,36.3552358598628,36.4233806318588,34.2972637455838,34.447182243975,15021695.2822173,0.0,1.0
2008-10-21,52.33,54.79,51.95,52.44,8633500,35.6601591855037,37.3365205766051,35.4012090519189,35.7351184346992,12669350.4829799,0.0,1.0
2008-10-22,49.7,52.21,49.4,51.38,10422600,33.867951682009,35.5783854591085,33.663517366021,35.0127838515417,15294790.3334576,0.0,1.0
2008-10-23,55.55,57.85,51.59,53.15,22943900,37.8544208437747,39.4217505996825,35.1558878727333,36.2189463158708,33669347.3731907,0.0,1.0
2008-10-24,57.17,58.45,52.55,52.64,15758400,38.9583661501098,39.8306192316585,35.8100776838948,35.8714079786912,23124884.7687485,0.0,1.0
2008-10-27,54.74,57.61,54.45,56.08,11593200,37.3024481906071,39.2582031468921,37.1048283518187,38.2155881353534,17012603.6971428,0.0,1.0
2008-10-28,60.0,60.0,55.65,55.98,17302700,40.8868631975964,40.8868631975964,37.9225656157707,38.1474433633574,25391089.4309209,0.0,1.0
2008-10-29,58.88,60.99,58.57,59.82,14680600,40.1236417512413,41.5614964403567,39.9123929580537,40.7642026080036,21543252.0646822,0.0,1.0
2008-10-30,60.53,60.98,59.36,60.47,9008400,41.2480304891752,41.5546819631571,40.450736656822,41.2071436259776,13219502.7382725,0.0,1.0
2008-10-31,59.89,61.56,59.17,60.61,11082000,40.8119039484008,41.9499216407339,40.3212615900296,41.302546306772,16262436.0980347,0.0,1.0
2008-11-03,61.55,61.84,60.21,60.47,10330500,41.9431071635343,42.1407270023227,41.029967218788,41.2071436259776,15159636.8986418,0.0,1.0
2008-11-04,60.57,62.46,59.62,62.26,11450800,41.2752883979736,42.5632245886978,40.6279130640116,42.4269350447059,16803636.8228998,0.0,1.0
2008-11-05,59.42,60.57,59.34,59.77,10646800,40.4916235200196,41.2752883979736,40.4371077024228,40.7301302220056,15623795.7632698,0.0,1.0
2008-11-06,56.56,60.47,56.44,59.09,16848400,38.5426830409342,41.2071436259776,38.460909314539,40.2667457724328,24724420.5336698,0.0,1.0
2008-11-07,58.87,58.88,56.4,57.49,10007000,40.1168272740417,40.1236417512413,38.4336514057406,39.1764294204969,14684912.2931812,0.0,1.0
2008-11-10,58.78,60.9,57.55,60.74,7846800,40.0554969792453,41.5001661455603,39.2173162836945,41.3911345103667,11514896.550628,0.0,1.0
2008-11-11,58.43,59.31,57.61,58.22,8427600,39.8169902772593,40.416664270824,39.2582031468921,39.6738862560677,12367199.6444502,0.0,1.0
2008-11-12,55.47,58.15,55.2,57.53,9322600,37.7999050261779,39.6261849156705,37.6159141417887,39.2036873292953,13680579.9284911,0.0,1.0
2008-11-13,59.6,59.62,55.31,55.44,13623200,40.6142841096124,40.6279130640116,37.6908733909843,37.7794615945791,19991555.6263082,0.0,1.0
2008-11-14,58.23,60.0,57.89,59.01,12293400,39.6807007332673,40.8868631975964,39.4490085084809,40.212229954836,18040121.9931042,0.0,1.0
2008-11-17,56.09,58.38,55.9,57.14,9900700,38.222402612553,39.7829178912613,38.0929275457606,38.937922718511,14528920.8695012,0.0,1.0
2008-11-18,56.34,56.77,53.45,55.93,12197100,38.392764542543,38.6857870621258,36.4233806318588,38.1133709773594,17898805.2094694,0.0,1.0
2008-11-19,53.64,56.82,53.55,56.38,9804900,36.5528556986512,38.7198594481238,36.4915254038548,38.4200224513414,14388337.8178687,0.0,1.0
2008-11-20,50.13,54.73,50.09,53.63,14172100,34.1609742015918,37.2956337134075,34.1337162927934,36.5460412214516,20797046.6183864,0.0,1.0
2008-11-21,54.9,55.08,51.1,51.55,19385100,37.4114798258007,37.5341404153935,34.8219784899529,35.1286299639349,28446936.4739229,0.0,1.0
2008-11-24,55.99,56.49,54.99,55.64,15059600,38.154257840557,38.494981700537,37.4728101205971,37.9157511385711,22099420.9223935,0.0,1.0
2008-11-25,54.93,57.6,54.12,57.58,12537500,37.4319232573995,39.2513886696925,36.8799506042319,39.2377597152933,18398329.9566063,0.0,1.0
2008-11-26,55.9,55.9,54.12,54.13,6790800,38.0929275457606,38.0929275457606,36.8799506042319,36.8867650814315,9965254.56186018,0.0,1.0
2008-11-28,55.54,55.99,55.1,55.41,2502500,37.8476063665751,38.154257840557,37.5477693697927,37.7590181629803,3672328.67129867,0.0,1.0
2008-12-01,54.77,56.58,54.42,54.94,10672900,37.3228916222059,38.5563119953334,37.0843849202199,37.4387377345991,15662096.5737877,0.0,1.0
2008-12-02,54.64,55.8,53.66,54.86,10799200,37.2343034186111,38.0247827737646,36.5664846530504,37.3842219170023,15847437.2775579,0.0,1.0
2008-12-03,57.47,57.74,53.5,53.6,9872500,39.1628004660977,39.3467913504869,36.4574530178568,36.5255977898528,14487538.3845739,0.0,1.0
2008-12-04,56.34,57.59,56.0,56.8,8211400,38.392764542543,39.2445741924929,38.1610723177566,38.7062304937246,12049933.9266741,0.0,1.0
2008-12-05,57.4,57.94,55.42,56.028,9267800,39.1150991257005,39.4830808944789,37.7658326401799,38.1801528539155,13600162.9010437,0.0,1.0
2008-12-08,58.17,58.64,56.84,57.9399,11039700,39.6398138700697,39.9600942984509,38.733488402523,39.4830127497069,16200362.3706438,0.0,1.0
2008-12-09,57.96,58.25,56.97,57.95,10138400,39.4967098488781,39.6943296876665,38.8220766061178,39.4898953716785,14877737.0633744,0.0,1.0
2008-12-10,58.05,58.25,57.0,58.13,9095500,39.5580401436745,39.6943296876665,38.8425200377166,39.6125559612713,13347318.8530658,0.0,1.0
2008-12-11,57.25,58.83,56.9,58.01,9404400,39.0128819677066,40.0895693652433,38.7743752657206,39.5307822348761,13800618.4840604,0.0,1.0
2008-12-12,58.13,58.34,56.05,56.06,7296500,39.6125559612713,39.7556599824629,38.1951447037546,38.2019591809542,10707351.1089434,0.0,1.0
2008-12-15,57.71,58.49,57.44,57.78,5548100,39.3263479188881,39.8578771404569,39.1423570344989,39.3740492592853,8141637.04344944,0.0,1.0
2008-12-16,59.38,59.5,57.84,57.89,8884700,40.4643656112212,40.5461393376164,39.4149361224829,39.4490085084809,13037977.440914,0.0,1.0
2008-12-17,58.42,59.52,58.41,58.99,6011400,39.8101758000597,40.5597682920156,39.8033613228601,40.1986010004369,8821513.1167412,0.0,1.0
2008-12-18,58.02,60.0,57.53,58.6,11512900,39.5375967120757,40.8868631975964,39.2036873292953,39.9328363896525,16894766.3375802,0.0,1.0
2008-12-19,57.83,59.27,57.52,59.08,12657100,39.4081216452833,40.3894063620256,39.1968728520957,40.2599312952332,18573838.6515463,0.0,1.0
2008-12-22,57.13,58.52,56.48,58.17,5916800,38.9311082413114,39.8783205720557,38.4881672233374,39.6398138700697,8682691.02191409,0.0,1.0
2008-12-23,57.37,58.66,57.15,57.56,4871000,39.0946556941017,39.9737232528501,38.9447371957106,39.2241307608941,7148017.16599236,0.0,1.0
2008-12-24,57.16,57.886,56.88,57.38,1821400,38.9515516729102,39.4462827176011,38.7607463113214,39.1014701713014,2672838.93782354,0.0,1.0
2008-12-26,57.36,57.8,56.91,57.25,1544900,39.0878412169021,39.3876782136845,38.7811897429202,39.0128819677066,2267085.14057516,0.0,1.0
2008-12-29,56.87,57.56,56.27,57.36,5236600,38.7539318341218,39.2241307608941,38.3450632021458,39.0878412169021,7684522.00604302,0.0,1.0
2008-12-30,57.59,57.66,56.82,57.0,4300800,39.2445741924929,39.2922755328901,38.7198594481238,38.8425200377166,6311269.19061793,0.0,1.0
2008-12-31,57.75,58.22,57.06,57.11,6287200,39.3536058276865,39.6738862560677,38.8834069009142,38.9174792869122,9226239.68918644,0.0,1.0
2009-01-02,58.99,59.08,57.75,58.586,6547900,40.1986010004369,40.2599312952332,39.3536058276865,39.923296121573,9608807.55516347,0.0,1.0
2009-01-05,59.65,59.65,58.0,59.22,10940100,40.6483564956104,40.6483564956104,39.5239677576765,40.3553339760276,16054202.9557941,0.0,1.0
2009-01-06,58.34,60.15,57.75,60.04,8974000,39.7556599824629,40.9890803555904,39.3536058276865,40.9141211063948,13169021.9765172,0.0,1.0
2009-01-07,58.2,58.75,57.74,57.83,5725400,39.6602573016685,40.0350535476465,39.3467913504869,39.4081216452833,8401818.41144993,0.0,1.0
2009-01-08,59.26,59.28,58.0174,58.06,5576700,40.382591884826,40.3962208392252,39.5358249480038,39.5648546208741,8183606.51397857,0.0,1.0
2009-01-09,57.78,59.79,57.62,59.1,6150700,39.3740492592853,40.7437591764048,39.2650176240917,40.2735602496324,9025930.85257015,0.0,1.0
2009-01-12,57.06,57.72,56.34,57.58,7698300,38.8834069009142,39.3331623960877,38.392764542543,39.2377597152933,11296978.1459575,0.0,1.0
2009-01-13,57.71,58.03,57.05,57.16,7466600,39.3263479188881,39.5444111892753,38.8765924237146,38.9515516729102,10956966.7361114,0.0,1.0
2009-01-14,56.08,57.26,55.75,56.75,6634600,38.2155881353534,39.0196964449062,37.9907103877666,38.6721581077266,9736036.68435494,0.0,1.0
2009-01-15,57.16,57.29,55.2224,55.76,8330400,38.9515516729102,39.040139876505,37.6311785707158,37.9975248649662,12224562.1432114,0.0,1.0
2009-01-16,57.52,57.76,56.72,57.55,7020300,39.1968728520957,39.3604203048861,38.6517146761278,39.2173162836945,10302037.5508964,0.0,1.0
2009-01-20,55.0,57.79,54.92,56.89,8660200,37.4796245977967,39.3808637364849,37.4251087801999,38.767560788521,12708531.7719004,0.0,1.0
2009-01-21,55.53,55.7,54.05,55.49,9451300,37.8407918893755,37.9566380017687,36.8322492638347,37.8135339805771,13869442.5458722,0.0,1.0
2009-01-22,55.23,55.57,54.2,54.21,6305300,37.6363575733875,37.8680497981739,36.9344664218287,36.9412808990283,9252800.78766815,0.0,1.0
2009-01-23,53.19,54.98,53.0,54.48,9870400,36.2462042246692,37.4659956433975,36.1167291578768,37.1252717834175,14484456.7101644,0.0,1.0
2009-01-26,54.41,54.72,52.55,53.3,10053400,37.0775704430203,37.2888192362079,35.8100776838948,36.3211634738648,14753002.6229907,0.0,1.0
2009-01-27,53.09,53.77,52.45,53.29,12635600,36.1780594526732,36.641443902246,35.7419329118989,36.3143489966652,18542288.1754492,0.0,1.0
2009-01-28,54.75,55.23,53.24,53.52,9199100,37.3092626678067,37.6363575733875,36.2802766106672,36.471081972256,13499348.1239335,0.0,1.0
2009-01-29,54.82,55.268,54.15,54.15,7668400,37.3569640082039,37.662252586746,36.9003940358307,36.9003940358307,11253100.9722225,0.0,1.0
2009-01-30,54.85,55.81,54.51,54.6,8037600,37.3774074398027,38.0315972509642,37.1457152150163,37.2070455098127,11794888.6826894,0.0,1.0
2009-02-02,55.36,55.71,54.3,54.42,7060400,37.7249457769823,37.9634524789683,37.0026111938247,37.0843849202199,10360882.8574774,0.0,1.0
2009-02-03,56.66,56.91,55.45,55.77,7668400,38.6108278129302,38.7811897429202,37.7862760717787,38.0043393421658,11253100.9722225,0.0,1.0
2009-02-04,56.77,57.85,56.17,56.79,7420500,38.6857870621258,39.4217505996825,38.2769184301498,38.699416016525,10889316.6455032,0.0,1.0
2009-02-05,57.11,57.2,55.49,56.08,6880400,38.9174792869122,38.9788095817086,37.8135339805771,38.2155881353534,10096739.3366647,0.0,1.0
2009-02-06,58.03,58.13,56.82,57.1,7888600,39.5444111892753,39.6125559612713,38.7198594481238,38.9106648097126,11576236.5460167,0.0,1.0
2009-02-09,58.74,58.89,57.85,58.02,7402100,40.0282390704469,40.1304562284409,39.4217505996825,39.5375967120757,10862315.3078202,0.0,1.0
2009-02-10,57.41,58.84,57.25,58.24,9289400,39.1219136029001,40.0963838424429,39.0128819677066,39.6875152104669,13631860.1235413,0.0,1.0
2009-02-11,58.01,58.2,57.15,57.44,7494800,39.5307822348761,39.6602573016685,38.9447371957106,39.1423570344989,10998349.2210387,0.0,1.0
2009-02-12,58.41,58.46,57.1,57.51,8704400,39.8033613228601,39.8374337088581,38.9106648097126,39.1900583748961,12773393.6809,0.0,1.0
2009-02-13,57.9,58.77,57.8,58.26,5358800,39.4558229856805,40.0486825020457,39.3876782136845,39.7011441648661,7863846.10739475,0.0,1.0
2009-02-17,56.41,57.36,56.25,56.81,8469900,38.4404658829402,39.0878412169021,38.3314342477466,38.7130449709242,12429273.3718412,0.0,1.0
2009-02-18,57.39,57.75,56.3,56.43,8625900,39.1082846485009,39.3536058276865,38.3655066337446,38.4540948373394,12658197.7565456,0.0,1.0
2009-02-19,57.08,57.97,56.98,57.83,6497800,38.8970358553134,39.5035243260777,38.8288910833174,39.4081216452833,9535287.60853728,0.0,1.0
2009-02-20,56.69,57.55,55.99,56.81,10282600,38.631271244529,39.2173162836945,38.154257840557,38.7130449709242,15089345.3728255,0.0,1.0
2009-02-23,56.13,57.12,56.0,56.71,8372200,38.2496605213514,38.9242937641118,38.1610723177566,38.6449001989282,12285902.1386001,0.0,1.0
2009-02-24,56.8,56.99,56.22,56.82,9773800,38.7062304937246,38.835705560517,38.3109908161478,38.7198594481238,14342699.6873283,0.0,1.0
2009-02-25,56.56,57.7,55.99,56.15,9290400,38.5426830409342,39.3195334416885,38.154257840557,38.2632894757506,13633327.5875458,0.0,1.0
2009-02-26,51.23,56.6,51.2,56.56,18572100,34.9105666935477,38.5699409497326,34.8901232619489,38.5426830409342,27253888.2382522,0.0,1.0
2009-02-27,48.93,51.01,48.78,50.13,19943200,33.3432369376399,34.7606481951565,33.2410197796459,34.1609742015918,29265928.1348426,0.0,1.0
2009-03-02,47.88,48.74,47.65,48.3,14188900,32.6277168316819,33.2137618708475,32.4709838560911,32.9139248740651,20821700.0136623,0.0,1.0
2009-03-03,47.71,48.89,47.45,48.0,10680600,32.5118707192887,33.3159790288415,32.3346943120991,32.7094905580771,15673396.0466225,0.0,1.0
2009-03-04,48.59,49.45,47.73,48.05,8985900,33.1115447128535,33.697589752019,32.5254996736879,32.7435629440751,13186484.7981709,0.0,1.0
2009-03-05,47.2,47.95,47.1,47.71,11002500,32.1643323821092,32.6754181720791,32.0961876101132,32.5118707192887,16145772.7096758,0.0,1.0
2009-03-06,46.38,47.64,45.73,47.04,14071200,31.605545251742,32.4641693788915,31.162604233768,32.0553007469156,20648979.5003309,0.0,1.0
2009-03-09,46.27,46.58,45.8037,45.8056,9403800,31.5305860025464,31.741834795734,31.2128269307291,31.214121681397,13799738.0056578,0.0,1.0
2009-03-10,48.34,48.36,46.4,46.99,11271700,32.9411827828635,32.9548117372627,31.6191742061412,32.0212283609176,16540814.0196912,0.0,1.0
2009-03-11,47.27,49.42,47.1375,48.58,11208100,32.2120337225064,33.6771463204202,32.1217418996117,33.1047302356539,16447483.3090041,0.0,1.0
2009-03-12,50.27,50.64,47.17,47.42,10489800,34.2563768823862,34.5085125387714,32.1438889505104,32.3142508805003,15393403.914561,0.0,1.0
2009-03-13,51.25,51.42,49.9,50.68,8629400,34.9241956479469,35.0400417603401,34.004241226001,34.5357704475698,12663333.8805614,0.0,1.0
2009-03-16,50.78,52.1,50.74,51.75,9588100,34.6039152195657,35.5034262099129,34.5766573107674,35.2649195079269,14070191.6216899,0.0,1.0
2009-03-17,51.75,52.0,50.5,51.24,7837800,35.2649195079269,35.4352814379169,34.413109857977,34.9173811707473,11501689.3745873,0.0,1.0
2009-03-18,50.51,51.52,50.08,51.34,9019200,34.4199243351766,35.1081865323361,34.1269018155938,34.9855259427433,13235351.3495213,0.0,1.0
2009-03-19,48.85,51.1,48.43,51.09,9555500,33.2887211200431,34.8219784899529,33.0025130776599,34.8151640127533,14022352.2951427,0.0,1.0
2009-03-20,48.62,49.87,48.52,49.47,13092300,33.1319881444523,33.9837977944022,33.0638433724563,33.7112187064182,19212478.9863111,0.0,1.0
2009-03-23,50.91,50.94,48.84,49.54,7843400,34.6925034231605,34.7129468547593,33.2819066428435,33.7589200468154,11509907.1730126,0.0,1.0
2009-03-24,49.07,50.97,48.78,50.58,9178600,33.4386396184343,34.7333902863581,33.2410197796459,34.4676256755738,13469265.111841,0.0,1.0
2009-03-25,49.82,50.43,48.75,49.48,8718800,33.9497254084042,34.3654085175798,33.2205763480471,33.7180331836178,12794525.162565,0.0,1.0
2009-03-26,51.47,51.64,49.96,50.06,8548700,35.0741141463381,35.1899602587313,34.0451280891986,34.1132728611946,12544909.535397,0.0,1.0
2009-03-27,51.65,52.82,51.5,52.79,8849200,35.1967747359309,35.994068568284,35.0945575779369,35.9736251366852,12985882.4687537,0.0,1.0
2009-03-30,50.52,51.98,49.71,51.5,9432900,34.4267388123762,35.4216524835177,33.8747661592086,35.0945575779369,13842441.2081891,0.0,1.0
2009-03-31,49.52,50.8,49.26,50.74,12006600,33.7452910924162,34.6175441739649,33.5681146852266,34.5766573107674,17619253.3166093,0.0,1.0
2009-04-01,48.33,48.93,47.1,48.78,10850100,32.9343683056639,33.3432369376399,32.0961876101132,33.2410197796459,15922131.1953877,0.0,1.0
2009-04-02,47.29,49.26,46.6,49.14,13491600,32.2256626769056,33.5681146852266,31.7554637501332,33.4863409588314,19798437.363314,0.0,1.0
2009-04-03,46.57,47.97,46.08,47.87,8483200,31.7350203185344,32.6890471264783,31.401110935754,32.6209023544823,12448790.6431013,0.0,1.0
2009-04-06,47.84,48.06,46.37,46.46,10579200,32.6004589228835,32.7503774212747,31.5987307745424,31.6600610693388,15524595.1965646,0.0,1.0
2009-04-07,47.38,47.94,46.89,47.48,6686700,32.2869929717019,32.6686036948795,31.9530835889216,32.3551377436979,9812491.55899018,0.0,1.0
2009-04-08,47.97,47.99,46.57,47.7,6225800,32.6890471264783,32.7026760808775,31.7350203185344,32.5050562420891,9136137.39930922,0.0,1.0
2009-04-09,47.841,48.74,47.26,48.12,6723100,32.6011403706035,33.2137618708475,32.2052192453068,32.7912642844723,9865907.2487545,0.0,1.0
2009-04-13,47.55,47.94,47.29,47.47,7180600,32.4028390840951,32.6686036948795,32.2256626769056,32.3483232664983,10537272.0308201,0.0,1.0
2009-04-14,48.08,48.42,46.8,47.18,9814800,32.7640063756739,32.9956986004603,31.8917532941252,32.15070342771,14402865.7115134,0.0,1.0
2009-04-15,47.62,48.0,47.13,47.51,8373000,32.4505404244923,32.7094905580771,32.116631041712,32.3755811752967,12287076.1098037,0.0,1.0
2009-04-16,47.18,47.87,46.2,47.63,7799800,32.15070342771,32.6209023544823,31.4828846621492,32.4573549016919,11445925.7424157,0.0,1.0
2009-04-17,47.07,47.93,46.7,47.45,9763500,32.0757441785144,32.6617892176799,31.8236085221292,32.3346943120991,14327584.8080818,0.0,1.0
2009-04-20,45.74,46.92,45.18,46.62,10157900,31.1694187109677,31.9735270205204,30.7878079877901,31.7690927045324,14906352.6114625,0.0,1.0
2009-04-21,46.09,46.56,45.05,46.2,7818800,31.4079254129536,31.7282058413348,30.6992197841953,31.4828846621492,11473807.5585016,0.0,1.0
2009-04-22,45.11,46.32,44.96,46.28,9315000,30.7401066473929,31.5646583885444,30.6378894893989,31.537400479746,13669427.2020568,0.0,1.0
2009-04-23,46.82,47.1,45.0,45.1,10642800,31.9053822485244,32.0961876101132,30.6651473981973,30.7332921701933,15617925.9072518,0.0,1.0
2009-04-24,49.83,50.02,47.69,48.07,16121900,33.9565398856038,34.0860149523962,32.4982417648895,32.7571918984743,23658307.9343897,0.0,1.0
2009-04-27,50.18,50.55,49.33,49.41,8512800,34.1950465875898,34.447182243975,33.6158160256238,33.6703318432206,12492227.5776349,0.0,1.0
2009-04-28,50.44,51.07,49.85,49.93,6459800,34.3722229947794,34.8015350583541,33.970168840003,34.0246846575998,9479523.97636571,0.0,1.0
2009-04-29,51.03,51.76,50.32,50.68,5549000,34.7742771495557,35.2717339851265,34.2904492683842,34.5357704475698,8142957.7610535,0.0,1.0
2009-04-30,48.47,51.33,48.25,51.33,12249400,33.0297709864583,34.9787114655437,32.8798524880671,34.9787114655437,17975553.5769055,0.0,1.0
2009-05-01,48.61,49.095,48.07,48.48,6094900,33.1251736672527,33.4556758114332,32.7571918984743,33.0365854636579,8944046.3611182,0.0,1.0
2009-05-04,48.51,49.19,48.08,49.12,5993800,33.0570288952567,33.5204133448294,32.7640063756739,33.4727120044322,8795685.75026174,0.0,1.0
2009-05-05,47.99,48.88,47.52,48.53,6704400,32.7026760808775,33.3091645516419,32.3823956524963,33.0706578496559,9838465.67187008,0.0,1.0
2009-05-06,47.63,48.49,46.95,48.42,8116600,32.4573549016919,33.0433999408575,31.9939704521192,32.9956986004603,11910818.3390461,0.0,1.0
2009-05-07,47.08,48.395,46.55,47.84,11709800,32.082558655714,32.9786624074613,31.7213913641352,32.6004589228835,17183710.0000692,0.0,1.0
2009-05-08,47.2,47.81,46.46,47.24,8618900,32.1643323821092,32.5800154912847,31.6600610693388,32.1915902909076,12647925.5085139,0.0,1.0
2009-05-11,47.92,48.18,46.5,46.8,8427900,32.6549747404803,32.8321511476699,31.6873189781372,31.8917532941252,12367639.8836516,0.0,1.0
2009-05-12,48.22,49.0,47.5,47.86,9018400,32.8594090564683,33.3909382780371,32.3687666980971,32.6140878772827,13234177.3783177,0.0,1.0
2009-05-13,48.05,49.06,48.0,48.27,7690800,32.7435629440751,33.4318251412347,32.7094905580771,32.8934814424663,11285972.1659236,0.0,1.0
2009-05-14,48.18,49.01,48.0,48.37,6813600,32.8321511476699,33.3977527552367,32.7094905580771,32.9616262144623,9998712.74116311,0.0,1.0
2009-05-15,48.16,48.56,47.5,48.36,7823600,32.8185221932707,33.0911012812547,32.3687666980971,32.9548117372627,11480851.3857232,0.0,1.0
2009-05-18,49.34,49.46,47.84,48.66,7479000,33.6226305028234,33.7044042292186,32.6004589228835,33.1592460532507,10975163.2897674,0.0,1.0
2009-05-19,49.94,50.0846,49.07,49.29,7658500,34.0314991347994,34.1300364751056,33.4386396184343,33.5885581168254,11238573.0785778,0.0,1.0
2009-05-20,50.59,51.0,49.91,50.07,7602600,34.4744401527734,34.7538337179569,34.0110557032006,34.1200873383942,11156541.8407254,0.0,1.0
2009-05-21,49.49,50.53,48.8,50.0,6371700,33.7248476608174,34.4335532895758,33.2546487340451,34.072385997997,9350240.39756795,0.0,1.0
2009-05-22,49.3,49.89,49.01,49.7,3070400,33.595372594025,33.9974267488014,33.3977527552367,33.867951682009,4505701.47946273,0.0,1.0
2009-05-26,50.33,50.43,48.2,48.36,6679300,34.2972637455838,34.3654085175798,32.8457801020691,32.9548117372627,9801632.32535674,0.0,1.0
2009-05-27,49.75,50.81,49.43,50.17,6339200,33.902024068007,34.6243586511645,33.6839607976198,34.1882321103902,9302547.81742121,0.0,1.0
2009-05-28,50.08,50.46,49.44,49.75,4785700,34.1269018155938,34.3858519491786,33.6907752748194,33.902024068007,7022842.48640723,0.0,1.0
2009-05-29,49.94,50.33,49.1,50.0,7013800,34.0314991347994,34.2972637455838,33.4590830500331,34.072385997997,10292499.034867,0.0,1.0
2009-06-01,50.1,50.63,49.87,50.45,5228400,34.140530769993,34.5016980615718,33.9837977944022,34.379037471979,7672488.801206,0.0,1.0
2009-06-02,50.73,51.38,50.342,50.6,7060600,34.5698428335677,35.0127838515417,34.3054411182233,34.481254629973,10361176.3502783,0.0,1.0
2009-06-03,51.92,52.12,49.99,50.76,7903300,35.3807656203201,35.5170551643121,34.0655715207974,34.5902862651665,11597808.266883,0.0,1.0
2009-06-04,51.01,52.35,50.54,51.94,6458500,34.7606481951565,35.6737881399029,34.4403677667754,35.3943945747193,9477616.27315986,0.0,1.0
2009-06-05,50.89,51.72,50.15,51.5,5375200,34.6788744687613,35.2444760763281,34.174603155991,35.0945575779369,7887912.5170688,0.0,1.0
2009-06-08,50.92,51.47,50.27,50.42,5366400,34.6993179003601,35.0741141463381,34.2563768823862,34.3585940403802,7874998.83382907,0.0,1.0
2009-06-09,50.75,51.3,50.41,51.28,5271700,34.5834717879669,34.9582680339449,34.3517795631806,34.9446390795457,7736029.99260151,0.0,1.0
2009-06-10,50.11,51.94,49.6,50.45,9289300,34.1473452471926,35.3943945747193,33.799806910013,34.379037471979,13631713.3771408,0.0,1.0
2009-06-11,49.88,50.58,49.3,50.0,8026000,33.9906122716018,34.4676256755738,33.595372594025,34.072385997997,11777866.100237,0.0,1.0
2009-06-12,50.4,50.7,49.34,49.6066,6803500,34.344965085981,34.549399401969,33.6226305028234,33.8043044649648,9983891.3547175,0.0,1.0
2009-06-15,49.44,50.25,49.21,49.98,7040900,33.6907752748194,34.242747927987,33.5340422992286,34.0587570435978,10332267.3093894,0.0,1.0
2009-06-16,51.21,51.63,49.98,50.21,10942700,34.8969377391485,35.1831457815317,34.0587570435978,34.2154900191886,16058018.3622058,0.0,1.0
2009-06-17,52.81,53.14,51.31,51.4,11275100,35.9872540910844,36.2121318386712,34.9650825111445,35.0264128059409,16545803.3973066,0.0,1.0
2009-06-18,53.03,53.28,52.22,53.07,9183100,36.1371725894756,36.3075345194656,35.5851999363081,36.164430498274,13475868.6998613,0.0,1.0
2009-06-19,52.34,53.85,52.055,53.3,19999700,35.6669736627033,36.6959597198428,35.4727610625147,36.3211634738648,29348839.8510977,0.0,1.0
2009-06-22,50.99,51.79,50.92,51.54,9793400,34.7470192407573,35.2921774167253,34.6993179003601,35.1218154867353,14371461.9818168,0.0,1.0
2009-06-23,51.14,51.52,50.92,51.05,8049800,34.8492363987513,35.1081865323361,34.6993179003601,34.7879061039549,11812791.7435445,0.0,1.0
2009-06-24,51.01,51.39,50.66,51.04,8024600,34.7606481951565,35.0195983287413,34.5221414931706,34.7810916267553,11775811.6506307,0.0,1.0
2009-06-25,51.92,52.15,50.65,50.99,8177600,35.3807656203201,35.5374985959109,34.515327015971,34.7470192407573,12000333.6433215,0.0,1.0
2009-06-26,52.8,52.95,51.01,51.44,31114200,35.9804396138848,36.0826567718788,34.7606481951565,35.0536707147393,45658968.5292793,0.0,1.0
2009-06-29,53.11,53.25,52.04,52.56,12455300,36.1916884070724,36.2870910878668,35.4625393467153,35.8168921610944,18277704.4154351,0.0,1.0
2009-06-30,52.94,53.39,52.25,52.91,10805100,36.0758422946792,36.3824937686612,35.6056433679069,36.0553988630804,15856095.3151846,0.0,1.0
2009-07-01,52.76,53.5,52.6727,53.5,8365500,35.9531817050864,36.4574530178568,35.8936913191339,36.4574530178568,12276070.1297699,0.0,1.0
2009-07-02,51.47,52.69,51.46,52.5,7573100,35.0741141463381,35.9054803646892,35.0672996691385,35.7760052978968,11113251.6525922,0.0,1.0
2009-07-06,52.05,52.18,50.65,51.19,7246100,35.4693538239149,35.5579420275097,34.515327015971,34.8833087847493,10633390.9231158,0.0,1.0
2009-07-07,52.23,52.96,51.61,51.91,10105700,35.5920144135077,36.0894712490784,35.1695168271325,35.3739511431205,14829750.9904268,0.0,1.0
2009-07-08,59.5,60.95,59.38,60.25,50037100,40.5461393376164,41.5342385315583,40.4643656112212,41.0572251275864,73427643.1403154,0.0,1.0
2009-07-09,58.13,59.29,57.54,59.03,16209600,39.6125559612713,40.4030353164248,39.2105018064949,40.2258589092352,23787004.5275856,0.0,1.0
2009-07-10,57.81,58.76,57.38,57.62,8609500,39.3944926908841,40.0418680248461,39.1014701713014,39.2650176240917,12634131.3468715,0.0,1.0
2009-07-13,58.01,58.22,57.15,58.03,11954800,39.5307822348761,39.6738862560677,38.9447371957106,39.5444111892753,17543238.6811754,0.0,1.0
2009-07-14,58.1,58.78,57.83,57.9,8520600,39.5921125296725,40.0554969792453,39.4081216452833,39.4558229856805,12503673.7968701,0.0,1.0
2009-07-15,57.87,58.38,57.235,58.36,10237400,39.4353795540817,39.7829178912613,39.0026602519072,39.7692889368621,15023015.9998214,0.0,1.0
2009-07-16,58.47,59.82,57.51,57.9147,12186900,39.8442481860577,40.7642026080036,39.1900583748961,39.4658402671639,17883837.0766233,0.0,1.0
2009-07-17,58.79,59.0,58.0,58.8,7929100,40.0623114564449,40.2054154776364,39.5239677576765,40.0691259336445,11635668.8381995,0.0,1.0
2009-07-20,58.27,58.9,57.79,58.584,7191400,39.7079586420657,40.1372707056405,39.3808637364849,39.9219332261331,10553120.6420689,0.0,1.0
2009-07-21,58.63,58.93,58.11,58.67,6782300,39.9532798212513,40.1577141372393,39.5989270068721,39.9805377300497,9952781.11782178,0.0,1.0
2009-07-22,58.37,59.11,58.02,58.6,5492900,39.7761034140617,40.280374726832,39.5375967120757,39.9328363896525,8060633.0304002,0.0,1.0
2009-07-23,59.84,59.97,58.035,58.44,10015300,40.7778315624028,40.8664197659976,39.5478184278751,39.8238047544589,14697092.2444186,0.0,1.0
2009-07-24,60.92,61.0,59.2,59.2,6773900,41.5137950999595,41.5683109175563,40.3417050216284,40.3417050216284,9940454.42018387,0.0,1.0
2009-07-27,60.77,61.5,59.78,61.01,10946800,41.4115779419655,41.9090347775363,40.7369446992052,41.5751253947559,16064034.9646243,0.0,1.0
2009-07-28,62.42,62.84,61.42,62.71,18802100,42.5359666798994,42.8221747222826,41.8545189599395,42.7335865186878,27591404.9592907,0.0,1.0
2009-07-29,63.23,63.5,62.36,62.62,11811900,43.087939333067,43.2719302174562,42.4950798167018,42.6722562238914,17333538.0749302,0.0,1.0
2009-07-30,63.11,64.5,62.99,63.67,9855700,43.0061656066718,43.9533779374161,42.9243918802766,43.3877763298494,14462884.9892981,0.0,1.0
2009-07-31,62.31,63.61,62.0,63.04,6361100,42.4610074307039,43.3468894666518,42.2497586375163,42.9584642662746,9334685.27912008,0.0,1.0
2009-08-03,62.88,62.98,61.71,62.42,7138400,42.849432631081,42.917577403077,42.0521387987279,42.5359666798994,10475345.0498296,0.0,1.0
2009-08-04,64.41,64.43,62.1201,62.14,11739200,43.8920476426197,43.9056765970189,42.3316005086835,42.3451613183107,17226853.441802,0.0,1.0
2009-08-05,62.31,63.83,62.01,63.66,7095200,42.4610074307039,43.496807965043,42.2565731147159,43.3809618526498,10411950.6048345,0.0,1.0
2009-08-06,60.69,62.458,60.64,62.42,8894800,41.3570621243687,42.5618616932579,41.3229897383708,42.5359666798994,13052798.8273596,0.0,1.0
2009-08-07,60.49,61.59,59.97,61.55,8677100,41.2207725803768,41.9703650723327,40.8664197659976,41.9431071635343,12733331.9135767,0.0,1.0
2009-08-10,61.24,61.33,59.79,60.47,6725500,41.7318583703467,41.7931886651431,40.7437591764048,41.2071436259776,9869429.16236535,0.0,1.0
2009-08-11,62.81,62.98,60.46,61.02,15446300,42.8017312906838,42.917577403077,41.200329148778,41.5819398719555,22666889.2529394,0.0,1.0
2009-08-12,62.16,62.8,61.77,62.71,9858700,42.3587902727099,42.7949168134842,42.0930256619255,42.7335865186878,14467287.3813116,0.0,1.0
2009-08-13,60.86,64.76,60.61,62.26,20751000,41.4729082367619,44.1305543446057,41.302546306772,42.4269350447059,30451345.5576899,0.0,1.0
2009-08-14,60.85,61.58,59.99,61.13,12948000,41.4660937595623,41.9635505951331,40.8800487203968,41.6568991211511,19000723.9304597,0.0,1.0
2009-08-17,59.84,60.65,59.73,60.48,8360600,40.7778315624028,41.3298042155703,40.7028723132072,41.2139581031772,12268879.5561477,0.0,1.0
2009-08-18,59.76,60.3055,59.23,59.95,6326500,40.723315744806,41.0950454760442,40.3621484532272,40.8527908115984,9283911.02456387,0.0,1.0
2009-08-19,60.14,60.3,59.15,59.5,6347000,40.9822658783908,41.0912975135844,40.3076326356304,40.5461393376164,9313994.03665643,0.0,1.0
2009-08-20,60.29,60.72,59.6,59.95,4589800,41.0844830363848,41.3775055559675,40.6142841096124,40.8527908115984,6735366.28792274,0.0,1.0
2009-08-21,60.64,61.01,59.7,60.83,6605300,41.3229897383708,41.5751253947559,40.6824288816084,41.4524648051631,9693039.98902263,0.0,1.0
2009-08-24,60.38,60.84,60.03,60.75,5300400,41.1458133311812,41.4592792823627,40.9073066291952,41.3979489875663,7778146.20953107,0.0,1.0
2009-08-25,60.36,60.98,60.12,60.17,6150900,41.132184376782,41.5546819631571,40.9686369239916,41.0027093099896,9026224.34537104,0.0,1.0
2009-08-26,61.24,61.79,60.02,60.45,6176800,41.7318583703467,42.1066546163247,40.9004921519956,41.1935146715784,9064231.66308799,0.0,1.0
2009-08-27,60.25,61.18,60.0,60.85,6098900,41.0572251275864,41.6909715071491,40.8868631975964,41.4660937595623,8949916.21713626,0.0,1.0
2009-08-28,59.61,60.79,59.16,60.28,5162000,40.621098586812,41.4252068963647,40.31444711283,41.0776685591852,7575049.19130621,0.0,1.0
2009-08-31,59.78,60.16,59.15,59.15,6981100,40.7369446992052,40.99589483279,40.3076326356304,40.3076326356304,10244512.9619194,0.0,1.0
2009-09-01,58.98,60.66,58.65,59.61,6599700,40.1917865232372,41.3366186927699,39.9669087756505,40.621098586812,9684822.19059737,0.0,1.0
2009-09-02,59.1,59.34,58.56,58.83,5188700,40.2735602496324,40.4371077024228,39.9055784808541,40.0895693652433,7614230.48022676,0.0,1.0
2009-09-03,58.47,58.81,57.64,58.81,6966800,39.8442481860577,40.0759404108441,39.2786465784909,40.0759404108441,10223528.2266548,0.0,1.0
2009-09-04,58.95,59.02,58.12,58.28,4667800,40.1713430916385,40.2190444320357,39.6057414840717,39.7147731192653,6849828.48027491,0.0,1.0
2009-09-08,59.16,59.63,58.82,59.0,6046400,40.31444711283,40.6347275412112,40.0827548880437,40.2054154776364,8872874.35689924,0.0,1.0
2009-09-09,59.18,59.57,58.78,58.95,4762900,40.3280760672292,40.5938406780136,40.0554969792453,40.1713430916385,6989384.30710429,0.0,1.0
2009-09-10,59.03,59.45,58.64,59.43,5740000,40.2258589092352,40.5120669516184,39.9600942984509,40.4984379972192,8423243.38591586,0.0,1.0
2009-09-11,58.54,59.02,58.42,58.95,4800800,39.8919495264549,40.2190444320357,39.8101758000597,40.1713430916385,7045001.1928754,0.0,1.0
2009-09-14,59.21,59.52,58.5,58.5,5110500,40.348519498828,40.5597682920156,39.8646916176565,39.8646916176565,7499474.79507369,0.0,1.0
2009-09-15,58.48,59.08,58.1,59.05,7112800,39.8510626632573,40.2599312952332,39.5921125296725,40.2394878636344,10437777.971314,0.0,1.0
2009-09-16,59.69,59.77,58.46,58.6,6509200,40.6756144044088,40.7301302220056,39.8374337088581,39.9328363896525,9552016.69818876,0.0,1.0
2009-09-17,60.52,60.56,59.618,59.85,7710300,41.2412160119756,41.268473920774,40.6265501685717,40.7846460396024,11314587.7140117,0.0,1.0
2009-09-18,60.8,61.3,60.43,60.8,9661700,41.4320213735643,41.7727452335443,41.1798857171792,41.4320213735643,14178196.9724222,0.0,1.0
2009-09-21,62.31,62.37,61.17,62.22,8262600,42.4610074307039,42.5018942939014,41.6841570299495,42.3996771359075,12125068.0837053,0.0,1.0
2009-09-22,60.83,62.515,60.58,62.41,9151400,41.4524648051631,42.6007042132956,41.2821028751732,42.5291522026998,13429350.0909182,0.0,1.0
2009-09-23,60.55,61.0,60.27,60.99,7590100,41.2616594435744,41.5683109175563,41.0708540819856,41.5614964403567,11138198.540669,0.0,1.0
2009-09-24,60.78,61.22,60.34,60.49,6095400,41.4183924191651,41.7182294159475,41.1185554223828,41.2207725803768,8944780.09312048,0.0,1.0
2009-09-25,60.27,61.17,60.22,60.69,5079900,41.0708540819856,41.6841570299495,41.0367816959876,41.3570621243687,7454570.39653552,0.0,1.0
2009-09-28,60.45,61.48,60.33,60.33,4644400,41.1935146715784,41.8954058231371,41.1117409451832,41.1117409451832,6815489.82256926,0.0,1.0
2009-09-29,60.46,61.25,60.16,60.74,5598900,41.200329148778,41.7386728475463,40.99589483279,41.3911345103667,8216184.21487878,0.0,1.0
2009-09-30,60.23,60.67,59.6,60.5,5991800,41.0435961731872,41.3434331699696,40.6142841096124,41.2275870575764,8792750.82225271,0.0,1.0
2009-10-01,59.0,60.44,58.98,60.15,6999600,40.2054154776364,41.1867001943788,40.1917865232372,40.9890803555904,10271661.0460029,0.0,1.0
2009-10-02,58.58,59.26,58.36,58.99,4520100,39.9192074352533,40.382591884826,39.7692889368621,40.1986010004369,6633084.04680805,0.0,1.0
2009-10-05,58.31,58.795,58.01,58.64,5196600,39.7352165508641,40.0657186950447,39.5307822348761,39.9600942984509,7625823.44586242,0.0,1.0
2009-10-06,58.86,59.37,58.17,58.28,5389200,40.1100127968421,40.4575511340216,39.6398138700697,39.7147731192653,7908457.013132,0.0,1.0
2009-10-07,58.54,58.8725,58.3,58.67,4616100,39.8919495264549,40.1185308933416,39.7284020736645,39.9805377300497,6773960.59124149,0.0,1.0
2009-10-08,58.89,59.44,58.71,58.97,5358800,40.1304562284409,40.5052524744188,40.0077956388481,40.1849720460377,7863846.10739474,0.0,1.0
2009-10-09,59.42,59.76,58.97,59.02,4775600,40.4916235200196,40.723315744806,40.1849720460377,40.2190444320357,7008021.09996163,0.0,1.0
2009-10-12,59.51,60.4,59.35,60.03,5484400,40.552953814816,41.1594422855804,40.4439221796224,40.9073066291952,8048159.58636183,0.0,1.0
2009-10-13,59.27,59.57,58.95,59.3788,5468900,40.3894063620256,40.5938406780136,40.1713430916385,40.4635478739573,8025413.89429185,0.0,1.0
2009-10-14,60.57,60.77,59.35,59.35,6693100,41.2752883979736,41.4115779419655,40.4439221796224,40.4439221796224,9821883.32861905,0.0,1.0
2009-10-15,61.83,61.85,60.35,60.57,7894300,42.1339125251231,42.1475414795223,41.1253698995824,41.2752883979736,11584601.0908424,0.0,1.0
2009-10-16,61.32,61.73,60.69,61.464,6565200,41.7863741879435,42.0657677531271,41.3570621243687,41.8845026596177,9634194.6824416,0.0,1.0
2009-10-19,60.24,61.2,59.5,59.76,10694600,41.0504106503868,41.7046004615483,40.5461393376164,40.723315744806,15693940.5426856,0.0,1.0
2009-10-20,58.14,59.84,58.03,59.65,10856200,39.6193704384709,40.7778315624028,39.5444111892753,40.6483564956104,15931082.7258153,0.0,1.0
2009-10-21,59.4,59.99,58.2,58.68,13342000,40.4779945656204,40.8800487203968,39.6602573016685,39.9873522072493,19578904.7482386,0.0,1.0
2009-10-22,56.85,57.74,56.04,57.71,20593300,38.7403028797226,39.3467913504869,38.188330226555,39.3263479188881,30219926.4841778,0.0,1.0
2009-10-23,56.17,56.82,55.75,56.78,9602400,38.2769184301498,38.7198594481238,37.9907103877666,38.6926015393254,14091176.3569544,0.0,1.0
2009-10-26,54.33,56.62,54.07,56.19,12603700,37.0230546254235,38.5835699041318,36.8458782182339,38.290547384549,18495476.0737052,0.0,1.0
2009-10-27,54.41,54.85,53.8,54.0,8850800,37.0775704430203,37.3774074398027,36.6618873338448,36.7981768778368,12988230.411161,0.0,1.0
2009-10-28,53.71,54.79,53.69,54.35,6698000,36.6005570390484,37.3365205766051,36.5869280846492,37.0366835798227,9829073.90224117,0.0,1.0
2009-10-29,54.29,54.63,53.93,53.93,7091700,36.9957967166251,37.2274889414115,36.7504755374396,36.7504755374396,10406814.4808187,0.0,1.0
2009-10-30,53.62,54.84,52.91,54.11,12034000,36.539226744252,37.3705929626031,36.0553988630804,36.8731361270323,17659461.830333,0.0,1.0
2009-11-02,52.43,53.83,52.17,52.86,10767300,35.7283039574996,36.6823307654436,35.5511275503101,36.0213264770824,15800625.1758139,0.0,1.0
2009-11-03,52.54,52.8675,52.0,52.28,7073900,35.8032632066952,36.0264373349821,35.4352814379169,35.6260867995057,10380693.6215384,0.0,1.0
2009-11-04,52.12,52.87,51.72,52.48,8536000,35.5170551643121,36.028140954282,35.2444760763281,35.7623763434976,12526272.7425397,0.0,1.0
2009-11-05,54.05,54.32,52.77,53.08,8532800,36.8322492638347,37.0162401482239,35.959996182286,36.1712449754736,12521576.8577252,0.0,1.0
2009-11-06,54.69,54.94,53.87,53.87,5495300,37.2683758046091,37.4387377345991,36.709588674242,36.709588674242,8064154.94401104,0.0,1.0
2009-11-09,54.91,55.13,54.51,54.71,6329800,37.4182943030003,37.5682128013915,37.1457152150163,37.2820047590083,9288753.65577877,0.0,1.0
2009-11-10,54.1,54.965,53.805,54.84,8895800,36.8663216498327,37.4557739275981,36.6652945724446,37.3705929626031,13054266.2913642,0.0,1.0
2009-11-11,54.78,54.85,54.16,54.17,4911100,37.3297060994055,37.3774074398027,36.9072085130303,36.9140229902299,7206862.4725734,0.0,1.0
2009-11-12,55.22,55.81,54.82,55.24,8231500,37.6295430961879,38.0315972509642,37.3569640082039,37.6431720505871,12079429.9531649,0.0,1.0
2009-11-13,55.41,55.64,55.18,55.19,5137300,37.7590181629803,37.9157511385711,37.6022851873895,37.6090996645891,7538802.83039468,0.0,1.0
2009-11-16,56.14,56.35,55.33,55.55,6176700,38.256474998551,38.3995790197426,37.7045023453835,37.8544208437747,9064084.91668754,0.0,1.0
2009-11-17,56.28,56.35,55.82,56.0,4139200,38.3518776793454,38.3995790197426,38.0384117281638,38.1610723177566,6074127.00748831,0.0,1.0
2009-11-18,56.14,56.47,55.8,55.97,5948800,38.256474998551,38.4813527461378,38.0247827737646,38.1406288861578,8729649.87005858,0.0,1.0
2009-11-19,56.06,56.24,55.5,55.885,4980400,38.2019591809542,38.324619770547,37.8203484577767,38.0827058299612,7308557.7280863,0.0,1.0
2009-11-20,55.38,55.79,55.12,55.79,9493300,37.7385747313815,38.017968296565,37.5613983241919,38.017968296565,13931076.0340618,0.0,1.0
2009-11-23,56.25,56.59,55.75,55.82,5033600,38.3314342477466,38.563126472533,37.9907103877666,38.0384117281638,7386626.81312649,0.0,1.0
2009-11-24,56.8,56.8,56.18,56.45,5171900,38.7062304937246,38.7062304937246,38.2837329073494,38.4677237917386,7589577.0849509,0.0,1.0
2009-11-25,57.08,57.73,56.71,56.85,4673000,38.8970358553134,39.3399768732873,38.6449001989282,38.7403028797226,6857459.29309839,0.0,1.0
2009-11-27,56.5,56.98,55.58,55.76,2977100,38.5017961777366,38.8288910833174,37.8748642753735,37.9975248649662,4368787.08784148,0.0,1.0
2009-11-30,56.35,57.0,56.25,56.67,5739400,38.3995790197426,38.8425200377166,38.3314342477466,38.6176422901298,8422362.90751314,0.0,1.0
2009-12-01,57.08,57.25,56.34,56.38,4941600,38.8970358553134,39.0128819677066,38.392764542543,38.4200224513414,7251620.1247111,0.0,1.0
2009-12-02,57.5,57.88,57.03,57.08,4675500,39.1832438976965,39.4421940312813,38.8629634693154,38.8970358553134,6861127.95310969,0.0,1.0
2009-12-03,56.55,57.57,56.29,57.41,7289300,38.5358685637346,39.2309452380937,38.358692156545,39.1219136029001,10696785.3681109,0.0,1.0
2009-12-04,56.85,57.45,56.54,57.08,5108200,38.7403028797226,39.1491715116985,38.529054086535,38.8970358553134,7496099.6278633,0.0,1.0
2009-12-07,56.48,57.45,56.33,57.32,6061300,38.4881672233374,39.1491715116985,38.3859500653434,39.0605833081038,8894739.57056651,0.0,1.0
2009-12-08,55.93,56.21,55.72,56.0,4881700,38.1133709773594,38.3041763389482,37.9702669561678,38.1610723177566,7163719.03084067,0.0,1.0
2009-12-09,56.08,56.21,55.38,55.76,4969400,38.2155881353534,38.3041763389482,37.7385747313815,37.9975248649662,7292415.62403663,0.0,1.0
2009-12-10,56.2,56.85,56.0,56.04,6486200,38.2973618617486,38.7403028797226,38.1610723177566,38.188330226555,9518265.02608492,0.0,1.0
2009-12-11,56.31,56.68,56.04,56.29,4424000,38.3723211109442,38.6244567673294,38.188330226555,38.358692156545,6492060.75597417,0.0,1.0
2009-12-14,56.86,57.1,56.4,56.48,4178700,38.7471173569222,38.9106648097126,38.4336514057406,38.4881672233374,6132091.83566665,0.0,1.0
2009-12-15,55.75,56.79,55.55,56.59,5327500,37.9907103877666,38.699416016525,37.8544208437747,38.563126472533,7817914.48405344,0.0,1.0
2009-12-16,55.07,56.14,55.04,55.877,6880700,37.5273259381939,38.256474998551,37.5068825065951,38.0772542482016,10097179.5758661,0.0,1.0
2009-12-17,54.58,55.04,54.12,55.04,6131100,37.1934165554135,37.5068825065951,36.8799506042319,37.5068825065951,8997168.55808165,0.0,1.0
2009-12-18,55.8,56.01,54.9,55.23,11942800,38.0247827737646,38.1678867949562,37.4114798258007,37.6363575733875,17525629.1131212,0.0,1.0
2009-12-21,56.73,57.12,56.0,56.07,5679700,38.6585291533274,38.9242937641118,38.1610723177566,38.2087736581538,8334755.3064436,0.0,1.0
2009-12-22,57.22,57.56,57.07,57.27,4219200,38.9924385361078,39.2241307608941,38.8902213781138,39.0265109221058,6191524.1278495,0.0,1.0
2009-12-23,57.35,57.67,57.05,57.49,4287100,39.0810267397026,39.2990900100897,38.8765924237146,39.1764294204969,6291164.93375606,0.0,1.0
2009-12-24,57.42,57.45,56.9,57.16,1283700,39.1287280800997,39.1491715116985,38.7743752657206,38.9515516729102,1883783.54259585,0.0,1.0
2009-12-28,57.66,57.73,57.23,57.48,2741100,39.2922755328901,39.3399768732873,38.9992530133074,39.1696149432973,4022465.58277595,0.0,1.0
2009-12-29,57.52,57.92,57.17,57.77,3091900,39.1968728520957,39.4694519400797,38.9583661501098,39.3672347820857,4537251.9555598,0.0,1.0
2009-12-30,57.54,57.8,57.3,57.51,2485400,39.2105018064949,39.3876782136845,39.0469543537045,39.1900583748961,3647235.03682148,0.0,1.0
2009-12-31,56.57,57.5,56.57,57.47,4027900,38.5494975181338,39.1832438976965,38.5494975181338,39.1628004660977,5910798.26378579,0.0,1.0
2010-01-04,57.7153,57.87,56.56,56.63,5277400,39.3299595918039,39.4353795540817,38.5426830409342,38.5903843813314,7744394.53742724,0.0,1.0
2010-01-05,57.22,57.69,56.27,57.33,7882800,38.9924385361078,39.3127189644889,38.3450632021458,39.0673977853033,11567725.2547905,0.0,1.0
2010-01-06,56.79,57.39,56.5,56.94,6015100,38.699416016525,39.1082846485009,38.5017961777366,38.801633174519,8826942.73355791,0.0,1.0
2010-01-07,56.27,56.53,54.65,56.41,10371600,38.3450632021458,38.5222396093354,37.2411178958107,38.4404658829402,15219949.6692273,0.0,1.0
2010-01-08,56.77,56.83,55.64,56.07,6576000,38.6857870621258,38.7266739253234,37.9157511385711,38.2087736581538,9650043.29369035,0.0,1.0
2010-01-11,57.02,57.36,56.62,56.93,4062700,38.8561489921158,39.0878412169021,38.5835699041318,38.7948186973194,5961866.01114291,0.0,1.0
2010-01-12,56.03,57.42,54.82,57.14,11268300,38.1815157493554,39.1287280800997,37.3569640082039,38.937922718511,16535824.6420759,0.0,1.0
2010-01-13,56.53,56.75,55.96,56.35,5056200,38.5222396093354,38.6721581077266,38.1338144089582,38.3995790197426,7419791.49962852,0.0,1.0
2010-01-14,56.16,56.53,55.91,56.35,4668900,38.2701039529502,38.5222396093354,38.0997420229602,38.3995790197426,6851442.69067988,0.0,1.0
2010-01-15,56.25,56.51,55.65,56.03,7240000,38.3314342477466,38.5086106549362,37.9225656157707,38.1815157493554,10624439.3926883,0.0,1.0
2010-01-19,57.55,57.75,56.24,56.41,8570100,39.2173162836945,39.3536058276865,38.324619770547,38.4404658829402,12576313.2650936,0.0,1.0
2010-01-20,57.2,57.62,56.41,57.62,6625700,38.9788095817086,39.2650176240917,38.4404658829402,39.2650176240917,9722976.25471474,0.0,1.0
2010-01-21,56.63,57.56,56.31,57.43,5833700,38.5903843813314,39.2241307608941,38.3723211109442,39.1355425572993,8560744.7631389,0.0,1.0
2010-01-22,56.6,57.3,56.53,56.67,5967600,38.5699409497326,39.0469543537045,38.5222396093354,38.6176422901298,8757238.19334345,0.0,1.0
2010-01-25,55.71,56.79,55.55,56.72,6719400,37.9634524789683,38.699416016525,37.8544208437747,38.6517146761278,9860477.63193779,0.0,1.0
2010-01-26,56.58,56.87,55.7,56.1962,14880300,38.5563119953334,38.7539318341218,37.9566380017687,38.2947723604128,21836304.6263839,0.0,1.0
2010-01-27,57.74,57.88,56.35,56.35,9695000,39.3467913504869,39.4421940312813,38.3995790197426,38.3995790197426,14227063.5237725,0.0,1.0
2010-01-28,58.08,58.78,57.56,57.87,11638200,39.5784835752733,40.0554969792453,39.2241307608941,39.4353795540817,17078639.577346,0.0,1.0
2010-01-29,58.48,58.93,58.16,58.27,9465700,39.8510626632573,40.1577141372393,39.6329993928701,39.7079586420657,13890574.0275372,0.0,1.0
2010-02-01,58.72,58.84,58.37,58.52,7079100,40.0146101160477,40.0963838424429,39.7761034140617,39.8783205720557,10388324.4343618,0.0,1.0
2010-02-02,59.23,59.3,58.41,58.6,7660900,40.3621484532272,40.4098497936244,39.8033613228601,39.9328363896525,11242094.9921886,0.0,1.0
2010-02-03,59.07,59.42,58.86,58.9,7082600,40.2531168180336,40.4916235200196,40.1100127968421,40.1372707056405,10393460.5583776,0.0,1.0
2010-02-04,57.53,59.06,57.33,58.9,9534500,39.2036873292953,40.246302340834,39.0673977853033,40.1372707056405,13991535.5510479,0.0,1.0
2010-02-05,57.68,58.03,56.64,57.54,8409900,39.3059044872893,39.5444111892753,38.597198858531,39.2105018064949,12341225.5315703,0.0,1.0
2010-02-08,57.46,57.92,56.7,57.54,5947800,39.1559859888981,39.4694519400797,38.6380857217286,39.2105018064949,8728182.40605407,0.0,1.0
2010-02-09,57.21,58.4,56.7,58.24,18732200,38.9856240589082,39.7965468456605,38.6380857217286,39.6875152104669,27488829.225375,0.0,1.0
2010-02-10,56.84,57.29,56.37,57.09,6019100,38.733488402523,39.040139876505,38.4132079741418,38.903850332513,8832812.58957597,0.0,1.0
2010-02-11,56.501,57.0,56.23,56.56,8491100,38.5024776254566,38.8425200377166,38.3178052933474,38.5426830409342,12460383.6087369,0.0,1.0
2010-02-12,56.48,56.72,56.02,56.215,8008700,38.4881672233374,38.6517146761278,38.1747012721558,38.307583577548,11752478.9729589,0.0,1.0
2010-02-16,56.99,57.0,56.2,56.62,5245900,38.835705560517,38.8425200377166,38.2973618617486,38.5835699041318,7698169.42128501,0.0,1.0
2010-02-17,57.2,57.57,56.75,56.93,6831900,38.9788095817086,39.2309452380937,38.6721581077266,38.7948186973194,10025567.3324457,0.0,1.0
2010-02-18,57.27,57.44,57.1,57.3,8120500,39.0265109221058,39.1423570344989,38.9106648097126,39.0469543537045,11916541.4486637,0.0,1.0
2010-02-19,57.38,57.71,56.95,57.05,7131600,39.1014701713014,39.3263479188881,38.8084476517186,38.8765924237146,10465366.2945989,0.0,1.0
2010-02-22,57.1,57.44,56.8,57.36,7176800,38.9106648097126,39.1423570344989,38.7062304937246,39.0878412169021,10531695.6676029,0.0,1.0
2010-02-23,56.38,57.2239,56.35,56.96,7703000,38.4200224513414,38.9950961822156,38.3995790197426,38.8152621289182,11303875.2267787,0.0,1.0
2010-02-24,56.74,56.98,56.354,56.66,4887700,38.665343630527,38.8288910833174,38.4023048106225,38.6108278129302,7172523.81486775,0.0,1.0
2010-02-25,56.25,56.48,55.78,56.3,6592200,38.3314342477466,38.4881672233374,38.0111538193654,38.3655066337446,9673816.2105635,0.0,1.0
2010-02-26,56.61,57.03,56.1,56.25,6351700,38.5767554269322,38.8629634693154,38.2292170897526,38.3314342477466,9320891.11747765,0.0,1.0
2010-03-01,56.9,57.09,56.72,56.74,5638400,38.7743752657206,38.903850332513,38.6517146761278,38.665343630527,8274149.04305713,0.0,1.0
2010-03-02,56.87,57.02,56.47,56.91,7219100,38.7539318341218,38.8561489921158,38.4813527461378,38.7811897429202,10593769.3949939,0.0,1.0
2010-03-03,56.9,57.17,56.67,56.87,5655600,38.7743752657206,38.9583661501098,38.6176422901298,38.7539318341218,8299389.42393478,0.0,1.0
2010-03-04,56.77,57.08,56.37,57.01,6127000,38.6857870621258,38.8970358553134,38.4132079741418,38.8493345149162,8991151.95566314,0.0,1.0
2010-03-05,57.24,57.26,56.21,56.75,6529100,39.006067490507,39.0196964449062,38.3041763389482,38.6721581077266,9581219.23187859,0.0,1.0
2010-03-08,57.61,58.1,57.2,57.25,4409300,39.2582031468921,39.5921125296725,38.9788095817086,39.0128819677066,6470489.0351078,0.0,1.0
2010-03-09,57.76,57.93,57.2607,57.27,5095400,39.3604203048861,39.4762664172793,39.0201734583101,39.0265109221058,7477316.08860551,0.0,1.0
2010-03-10,57.78,57.99,57.5,57.98,4620700,39.3740492592853,39.5171532804769,39.1832438976965,39.5103388032773,6780710.92566226,0.0,1.0
2010-03-11,57.49,57.74,57.08,57.43,4346900,39.1764294204969,39.3467913504869,38.8970358553134,39.1355425572993,6378919.28122607,0.0,1.0
2010-03-12,57.43,57.75,57.16,57.72,3601400,39.1355425572993,39.3536058276865,38.9515516729102,39.3331623960877,5284924.86586017,0.0,1.0
2010-03-15,56.89,57.75,56.53,57.27,7051800,38.767560788521,39.3536058276865,38.5222396093354,39.0265109221058,10348262.6670386,0.0,1.0
2010-03-16,57.42,57.54,56.71,57.29,6256500,39.1287280800997,39.2105018064949,38.6449001989282,39.040139876505,9181188.54424784,0.0,1.0
2010-03-17,57.43,57.43,56.9,57.36,5348600,39.1355425572993,39.1355425572993,38.7743752657206,39.0878412169021,7848877.9745487,0.0,1.0
2010-03-18,58.31,58.44,57.16,57.41,6442600,39.7352165508641,39.8238047544589,38.9515516729102,39.1219136029001,9454283.59548806,0.0,1.0
2010-03-19,60.0,60.13,57.65,58.92,18901000,40.8868631975964,40.9754514011912,39.2854610556905,40.1508996600397,27736537.1493372,0.0,1.0
2010-03-22,60.09,60.39,59.5,59.61,8837000,40.9481934923928,41.1526278083808,40.5461393376164,40.621098586812,12967979.4078987,0.0,1.0
2010-03-23,60.06,60.08,59.61,59.91,5024800,40.927750060794,40.9413790151932,40.621098586812,40.8255329028,7373713.12988675,0.0,1.0
2010-03-24,59.07,60.0,58.96,59.79,9367100,40.2531168180336,40.8868631975964,40.1781575688381,40.7437591764048,13745882.0766921,0.0,1.0
2010-03-25,59.26,59.79,59.0,59.17,8863000,40.382591884826,40.7437591764048,40.2054154776364,40.3212615900296,13006133.4720161,0.0,1.0
2010-03-26,59.41,59.92,59.0,59.34,5627100,40.48480904282,40.8323473799996,40.2054154776364,40.4371077024228,8257566.69980612,0.0,1.0
2010-03-29,59.91,60.15,59.61,59.7,4268700,40.8255329028,40.9890803555904,40.621098586812,40.6824288816084,6264163.59607299,0.0,1.0
2010-03-30,60.09,60.27,59.56,59.81,4360400,40.9481934923928,41.0708540819856,40.587026200814,40.757388130804,6398730.04528702,0.0,1.0
2010-03-31,59.8375,60.22,59.69,60.0,4975100,40.7761279431029,41.0367816959876,40.6756144044088,40.8868631975964,7300780.16886236,0.0,1.0
2010-04-01,60.8,60.94,59.9488,59.95,5916500,41.4320213735643,41.5274240543587,40.8519730743344,40.8527908115984,8682250.78271275,0.0,1.0
2010-04-05,60.42,60.89,60.27,60.74,3679800,41.1730712399796,41.4933516683607,41.0708540819856,41.3911345103667,5399974.04381413,0.0,1.0
2010-04-06,60.29,60.485,59.84,60.25,3947200,41.0844830363848,41.217365341777,40.7778315624028,41.0572251275864,5792373.91862143,0.0,1.0
2010-04-07,60.35,60.76,60.08,60.29,4573500,41.1253698995824,41.4047634647659,40.9413790151932,41.0844830363848,6711446.62464915,0.0,1.0
2010-04-08,60.52,60.83,59.87,60.41,4367700,41.2412160119756,41.4524648051631,40.7982749940016,41.16625676278,6409442.53251997,0.0,1.0
2010-04-09,60.9,60.92,60.26,60.26,3585500,41.5001661455603,41.5137950999595,41.064039604786,41.064039604786,5261592.18818838,0.0,1.0
2010-04-12,60.37,60.9,60.165,60.66,5588600,41.1389988539816,41.5001661455603,40.9993020713898,41.3366186927699,8201069.33563228,0.0,1.0
2010-04-13,60.68,60.9,59.93,59.93,4710500,41.3502476471691,41.5001661455603,40.8391618571992,40.8391618571992,6912489.19326771,0.0,1.0
2010-04-14,61.14,61.2,60.38,60.42,5183600,41.6637135983507,41.7046004615483,41.1458133311812,41.1730712399796,7606746.41380373,0.0,1.0
2010-04-15,60.64,61.07,60.45,60.87,4636700,41.3229897383708,41.6160122579535,41.1935146715784,41.4797227139615,6804190.34973449,0.0,1.0
2010-04-16,60.72,61.06,60.04,60.68,7315800,41.3775055559675,41.6091977807539,40.9141211063948,41.3502476471691,10735673.1642305,0.0,1.0
2010-04-19,61.07,61.26,60.16,60.59,4270300,41.6160122579535,41.7454873247459,40.99589483279,41.2889173523728,6266511.53848022,0.0,1.0
2010-04-20,60.18,61.1,59.9,61.1,7220000,41.0095237871892,41.6364556895523,40.8187184256004,41.6364556895523,10595090.112598,0.0,1.0
2010-04-21,58.71,60.0,58.11,59.85,13763400,40.0077956388481,40.8868631975964,39.5989270068721,40.7846460396024,20197294.0797411,0.0,1.0
2010-04-22,58.16,58.73,57.03,57.81,10389400,39.6329993928701,40.0214245932473,38.8629634693154,39.3944926908841,15246070.5285077,0.0,1.0
2010-04-23,58.88,59.0,57.76,58.09,7107600,40.1236417512413,40.2054154776364,39.3604203048861,39.5852980524729,10430147.1584905,0.0,1.0
2010-04-26,58.43,59.2,58.41,58.98,6157000,39.8169902772593,40.3417050216284,39.8033613228601,40.1917865232372,9035175.87579858,0.0,1.0
2010-04-27,57.84,58.92,57.78,58.1975,6178400,39.4149361224829,40.1508996600397,39.3740492592853,39.6585536823686,9066579.60549521,0.0,1.0
2010-04-28,58.18,58.5596,57.78,57.92,6236100,39.6466283472693,39.9053059017661,39.3740492592853,39.4694519400797,9151252.27855572,0.0,1.0
2010-04-29,58.59,59.05,58.07,58.38,4342600,39.9260219124529,40.2394878636344,39.5716690980737,39.7829178912613,6372609.18600665,0.0,1.0
2010-04-30,57.31,59.03,57.29,58.88,8187900,39.0537688309042,40.2258589092352,39.040139876505,40.1236417512413,12015448.522568,0.0,1.0
2010-05-03,57.59,57.95,57.13,57.45,5912300,39.2445741924929,39.4898953716785,38.9311082413114,39.1491715116985,8676087.43389379,0.0,1.0
2010-05-04,56.83,57.23,55.91,57.11,7686400,38.7266739253234,38.9992530133074,38.0997420229602,38.9174792869122,11279515.3243038,0.0,1.0
2010-05-05,56.6,57.35,56.3,56.94,5988200,38.5699409497326,39.0810267397026,38.3655066337446,38.801633174519,8787467.95183646,0.0,1.0
2010-05-06,54.75,56.49,52.8,56.43,9744800,37.3092626678067,38.494981700537,35.9804396138848,38.4540948373394,14300143.2311973,0.0,1.0
2010-05-07,54.46,55.28,53.515,54.53,10580700,37.1116428290183,37.6704299593855,36.4676747336562,37.1593441694155,15526796.3925714,0.0,1.0
2010-05-10,55.58,56.95,55.16,55.3,8395700,37.8748642753735,38.8084476517186,37.5886562329903,37.6840589137847,12320387.5427062,0.0,1.0
2010-05-11,55.93,56.74,55.0,55.29,5909600,38.1133709773594,38.665343630527,37.4796245977967,37.6772444365851,8672125.28108159,0.0,1.0
2010-05-12,56.6,56.84,55.5175,55.92,5446800,38.5699409497326,38.733488402523,37.832273792876,38.1065565001598,7992982.93979206,0.0,1.0
2010-05-13,55.88,56.51,55.78,56.36,4741100,38.0792985913614,38.5086106549362,38.0111538193654,38.4063934969422,6957393.59180587,0.0,1.0
2010-05-14,54.69,55.88,54.21,55.7,5717100,37.2683758046091,38.0792985913614,36.9412808990283,37.9566380017687,8389638.46021246,0.0,1.0
2010-05-17,54.81,55.38,53.88,55.38,5898400,37.3501495310043,37.7385747313815,36.7164031514416,37.7385747313815,8655689.68423102,0.0,1.0
2010-05-18,54.67,55.35,54.56,54.93,4389400,37.2547468502099,37.7181312997827,37.1797876010143,37.4319232573995,6441286.50141795,0.0,1.0
2010-05-19,55.26,55.76,54.34,54.5,5816900,37.6568010049863,37.9975248649662,37.0298691026231,37.1389007378167,8536091.36786305,0.0,1.0
2010-05-20,52.94,54.74,52.84,54.18,7296300,36.0758422946792,37.3024481906071,36.0076975226832,36.9208374674295,10707057.6161425,0.0,1.0
2010-05-21,52.44,53.49,51.82,52.19,10539300,35.7351184346992,36.4506385406572,35.3126208483241,35.5647565047093,15466043.3827845,0.0,1.0
2010-05-24,52.66,53.15,51.63,52.01,7187300,35.8850369330904,36.2189463158708,35.1831457815317,35.4420959151165,10547104.0396504,0.0,1.0
2010-05-25,52.55,52.66,51.17,51.95,8788100,35.8100776838948,35.8850369330904,34.8696798303501,35.4012090519189,12896220.4180779,0.0,1.0
2010-05-26,50.36,52.44,50.32,52.44,11039900,34.3177071771826,35.7351184346992,34.2904492683842,35.7351184346992,16200655.8634447,0.0,1.0
2010-05-27,51.43,51.45,50.66,51.03,7325700,35.0468562375397,35.0604851919389,34.5221414931706,34.7742771495557,10750201.0578752,0.0,1.0
2010-05-28,51.78,52.23,51.46,51.75,11169800,35.2853629395257,35.5920144135077,35.0672996691385,35.2649195079269,16391279.4376312,0.0,1.0
2010-06-01,50.76,52.39,50.75,51.72,7269600,34.5902862651665,35.7010460487013,34.5834717879669,35.2444760763281,10667876.3272219,0.0,1.0
2010-06-02,56.09,56.32,53.31,53.55,26218700,38.222402612553,38.3791355881438,36.3279779510644,36.4915254038548,38474998.4951763,0.0,1.0
2010-06-03,55.64,56.03,54.94,55.89,10172900,37.9157511385711,38.1815157493554,37.4387377345991,38.086113068561,14928364.5715302,0.0,1.0
2010-06-04,54.34,55.36,54.15,54.82,10356200,37.0298691026231,37.7249457769823,36.9003940358307,37.3569640082039,15197350.7235578,0.0,1.0
2010-06-07,53.51,54.21,53.2,54.17,9955400,36.4642674950564,36.9412808990283,36.2530187018688,36.9140229902299,14609191.1505482,0.0,1.0
2010-06-08,53.82,53.89,52.96,53.52,7986100,36.675516288244,36.7232176286412,36.0894712490784,36.471081972256,11719314.2864569,0.0,1.0
2010-06-09,53.15,54.055,52.94,53.8,6267100,36.2189463158708,36.8356565024345,36.0758422946792,36.6618873338448,9196743.66269568,0.0,1.0
2010-06-10,54.01,54.285,53.28,53.61,6195300,36.8049913550363,36.9923894780253,36.3075345194656,36.5324122670524,9091379.74717152,0.0,1.0
2010-06-11,54.1,54.46,53.53,53.63,4252400,36.8663216498327,37.1116428290183,36.4778964494556,36.5460412214516,6240243.93279941,0.0,1.0
2010-06-14,54.07,54.82,54.03,54.21,4265400,36.8458782182339,37.3569640082039,36.8186203094356,36.9412808990283,6259320.9648581,0.0,1.0
2010-06-15,55.12,55.16,54.08,54.16,4855600,37.5613983241919,37.5886562329903,36.8526926954335,36.9072085130303,7125418.22032282,0.0,1.0
2010-06-16,55.22,55.52,54.7,54.88,4742700,37.6295430961879,37.8339774121759,37.2751902818087,37.3978508714015,6959741.53421308,0.0,1.0
2010-06-17,55.44,55.45,54.51,55.19,5723700,37.7794615945791,37.7862760717787,37.1457152150163,37.6090996645891,8399323.72264225,0.0,1.0
2010-06-18,55.2,55.82,54.6,55.44,10851900,37.6159141417887,38.0384117281638,37.2070455098127,37.7794615945791,15924772.6305958,0.0,1.0
2010-06-21,56.52,58.32,56.31,56.86,10162100,38.5154251321358,39.7420310280637,38.3723211109442,38.7471173569222,14912515.9602814,0.0,1.0
2010-06-22,56.12,57.2,56.04,56.34,5819800,38.2428460441518,38.9788095817086,38.188330226555,38.392764542543,8540347.01347615,0.0,1.0
2010-06-23,56.2,56.64,55.37,55.76,5859200,38.2973618617486,38.597198858531,37.7317602541819,37.9975248649662,8598165.09525404,0.0,1.0
2010-06-24,56.15,56.78,55.72,55.91,9048100,38.2632894757506,38.6926015393254,37.9702669561678,38.0997420229602,13277761.0592518,0.0,1.0
2010-06-25,56.26,57.075,55.5,56.61,33297400,38.3382487249462,38.8936286167136,37.8203484577767,38.5767554269322,48862735.9439363,0.0,1.0
2010-06-28,55.41,56.09,55.0,56.05,6204700,37.7590181629803,38.222402612553,37.4796245977967,38.1951447037546,9105173.90881394,0.0,1.0
2010-06-29,54.12,54.9588,53.83,54.83,8307300,36.8799506042319,37.4515489517343,36.6823307654436,37.3637784854035,12190663.7247071,0.0,1.0
2010-06-30,52.6,54.49,52.5987,53.87,8538100,35.8441500698928,37.1320862606171,35.8432641878569,36.709588674242,12529354.4169492,0.0,1.0
2010-07-01,52.02,52.59,51.0,52.59,9754700,35.4489103923161,35.8373355926932,34.7538337179569,35.8373355926932,14314671.124842,0.0,1.0
2010-07-02,51.7,52.5,51.41,52.01,5238100,35.2308471219289,35.7760052978968,35.0332272831405,35.4420959151165,7686723.20204979,0.0,1.0
2010-07-06,51.3,52.24,50.75,52.04,6093000,34.9582680339449,35.5988288907073,34.5834717879669,35.4625393467153,8941258.17950963,0.0,1.0
2010-07-07,51.395,51.9,50.56,51.76,7568900,35.0230055673411,35.3671366659209,34.4539967211746,35.2717339851265,11107088.3037733,0.0,1.0
2010-07-08,52.23,52.26,51.02,51.51,6758600,35.5920144135077,35.6124578451065,34.7674626723561,35.1013720551365,9918002.22091477,0.0,1.0
2010-07-09,52.56,52.61,51.9,52.35,4810900,35.8168921610944,35.8509645470924,35.3671366659209,35.6737881399029,7059822.57932101,0.0,1.0
2010-07-12,52.44,52.56,51.9,52.24,4254900,35.7351184346992,35.8168921610944,35.3671366659209,35.5988288907073,6243912.5928107,0.0,1.0
2010-07-13,52.76,53.29,52.54,52.66,3907400,35.9531817050864,36.3143489966652,35.8032632066952,35.8850369330904,5733968.85124175,0.0,1.0
2010-07-14,52.62,53.0,52.28,52.3,4083000,35.857779024292,36.1167291578768,35.6260867995057,35.6397157539049,5991655.53043457,0.0,1.0
2010-07-15,52.92,53.22,52.29,52.54,4685300,36.06221334028,36.266647656268,35.6329012767053,35.8032632066952,6875509.10035393,0.0,1.0
2010-07-16,52.17,53.13,51.925,52.91,8027500,35.5511275503101,36.2053173614716,35.3841728589199,36.0553988630804,11780067.2962438,0.0,1.0
2010-07-19,53.596,53.61,52.31,52.46,7830300,36.5228719989729,36.5324122670524,35.6465302311045,35.7487473890984,11490683.3945535,0.0,1.0
2010-07-20,53.2,53.2015,52.08,52.96,5630400,36.2530187018688,36.2540408734487,35.4897972555137,36.0894712490784,8262409.33102101,0.0,1.0
2010-07-21,52.25,53.31,52.09,53.1,6019900,35.6056433679069,36.3279779510644,35.4966117327133,36.1848739298728,8833986.56077958,0.0,1.0
2010-07-22,53.31,53.83,52.62,52.62,5049300,36.3279779510644,36.6823307654436,35.857779024292,35.857779024292,7409665.99799737,0.0,1.0
2010-07-23,52.75,53.18,51.61,53.02,8760900,35.9463672278868,36.2393897474696,35.1695168271325,36.130358112276,12856305.3971551,0.0,1.0
2010-07-26,53.67,53.89,52.58,52.58,4091300,36.57329913025,36.7232176286412,35.8305211154936,35.8305211154936,6003835.48167204,0.0,1.0
2010-07-27,54.51,55.06,53.78,53.92,7667700,37.1457152150163,37.5205114609943,36.6482583794456,36.74366106024,11252073.7474193,0.0,1.0
2010-07-28,53.76,54.68,52.76,54.6,4945400,36.6346294250464,37.2615613274095,35.9531817050864,37.2070455098127,7257196.48792826,0.0,1.0
2010-07-29,53.37,54.398,52.83,54.14,5908400,36.368864814262,37.0693930703808,36.0008830454836,36.8935795586311,8670364.32427617,0.0,1.0
2010-07-30,54.53,55.04,52.43,53.21,7205400,37.1593441694155,37.5068825065951,35.7283039574996,36.2598331790684,10573665.1381321,0.0,1.0
2010-08-02,54.87,55.34,54.68,55.25,5526600,37.3910363942019,37.7113168225831,37.2615613274095,37.6499865277867,8110086.56735236,0.0,1.0
2010-08-03,54.71,55.28,54.49,54.52,3964700,37.2820047590083,37.6704299593855,37.1320862606171,37.1525296922159,5818054.53870045,0.0,1.0
2010-08-04,55.76,55.96,54.68,55.01,4815700,37.9975248649662,38.1338144089582,37.2615613274095,37.4864390749963,7066866.40654268,0.0,1.0
2010-08-05,55.32,55.61,55.17,55.38,3067400,37.6976878681839,37.8953077069723,37.5954707101899,37.7385747313815,4501299.08744918,0.0,1.0
2010-08-06,55.94,56.0,54.52,54.71,3474200,38.120185454559,38.1610723177566,37.1525296922159,37.2820047590083,5098263.44448587,0.0,1.0
2010-08-09,55.66,56.0,55.42,55.97,3318100,37.9293800929702,38.1610723177566,37.7658326401799,38.1406288861578,4869192.31338108,0.0,1.0
2010-08-10,55.72,56.135,54.83,55.37,4151200,37.9702669561678,38.2530677599512,37.3637784854035,37.7317602541819,6091736.5755425,0.0,1.0
2010-08-11,53.69,54.9,53.5,54.75,5466100,36.5869280846492,37.4114798258007,36.4574530178568,37.3092626678067,8021304.9950792,0.0,1.0
2010-08-12,54.75,54.98,53.04,53.63,6232300,37.3092626678067,37.4659956433975,36.1439870666752,36.5460412214516,9145675.91533856,0.0,1.0
2010-08-13,55.02,55.36,54.18,54.39,5511900,37.4932535521959,37.7249457769823,36.9208374674295,37.0639414886211,8088514.84648599,0.0,1.0
2010-08-16,54.08,54.6,53.57,54.38,5639300,36.8526926954335,37.2070455098127,36.505154358254,37.0571270114215,8275469.76066121,0.0,1.0
2010-08-17,53.955,54.38,53.69,53.89,4999100,36.7675117304386,37.0571270114215,36.5869280846492,36.7232176286412,7335999.30497071,0.0,1.0
2010-08-18,54.14,54.3025,53.1503,53.69,5547500,36.8935795586311,37.0043148131246,36.2191507501868,36.5869280846492,8140756.56504673,0.0,1.0
2010-08-19,52.72,53.99,52.29,53.91,4895600,35.925923796288,36.7913624006372,35.6329012767053,36.7368465830404,7184116.78050343,0.0,1.0
2010-08-20,52.34,52.67,52.07,52.55,4386200,35.6669736627033,35.89185141029,35.4829827783141,35.8100776838948,6436590.61660349,0.0,1.0
2010-08-23,51.95,52.97,51.93,52.47,3466100,35.4012090519189,36.096285726278,35.3875800975197,35.755561866298,5086376.98604929,0.0,1.0
2010-08-24,51.06,51.7,50.91,51.7,5937600,34.7947205811545,35.2308471219289,34.6925034231605,35.2308471219289,8713214.27320801,0.0,1.0
2010-08-25,51.84,52.02,50.71,50.88,5125900,35.3262498027233,35.4489103923161,34.5562138791686,34.6720599915617,7522073.74074321,0.0,1.0
2010-08-26,50.93,52.07,50.73,51.96,5266500,34.7061323775597,35.4829827783141,34.5698428335677,35.4080235291185,7728399.17977803,0.0,1.0
2010-08-27,52.08,52.41,50.26,51.0,7091200,35.4897972555137,35.7146750031004,34.2495624051866,34.7538337179569,10406080.7488165,0.0,1.0
2010-08-30,51.63,52.575,51.63,51.72,4689400,35.1831457815317,35.8271138768938,35.1831457815317,35.2444760763281,6881525.70277244,0.0,1.0
2010-08-31,51.04,51.66,50.85,51.39,6636000,34.7810916267553,35.2035892131305,34.6516165599629,35.0195983287413,9738091.13396126,0.0,1.0
2010-09-01,52.59,52.7518,51.28,51.61,4772000,35.8373355926932,35.9475938337828,34.9446390795457,35.1695168271325,7002738.22954538,0.0,1.0
2010-09-02,52.51,52.66,52.1775,52.59,3272800,35.7828197750964,35.8850369330904,35.5562384082098,35.8373355926932,4802716.19397656,0.0,1.0
2010-09-03,52.91,53.07,52.57,52.57,5355300,36.0553988630804,36.164430498274,35.823706638294,35.823706638294,7858709.98337895,0.0,1.0
2010-09-07,52.51,52.87,52.31,52.65,2760100,35.7828197750964,36.028140954282,35.6465302311045,35.8782224558908,4050347.39886174,0.0,1.0
2010-09-08,52.94,53.14,52.26,52.47,4900300,36.0758422946792,36.2121318386712,35.6124578451065,35.755561866298,7191013.86132464,0.0,1.0
2010-09-09,53.79,53.895,53.18,53.33,5580900,36.6550728566452,36.726624867241,36.2393897474696,36.3416069054636,8189769.86279751,0.0,1.0
2010-09-10,54.35,54.62,53.7,53.86,4862800,37.0366835798227,37.2206744642119,36.5937425618488,36.7027741970424,7135983.96115534,0.0,1.0
2010-09-13,54.4,54.75,54.1,54.74,6323600,37.0707559658207,37.3092626678067,36.8663216498327,37.3024481906071,9279655.37895079,0.0,1.0
2010-09-14,54.515,54.97,54.12,54.2,6371300,37.1491224536161,37.4591811661979,36.8799506042319,36.9344664218287,9349653.41196615,0.0,1.0
2010-09-15,55.3,55.41,54.07,54.22,5081600,37.6840589137847,37.7590181629803,36.8458782182339,36.9480953762279,7457065.0853432,0.0,1.0
2010-09-16,55.1,55.22,54.77,55.2,4061600,37.5477693697927,37.6295430961879,37.3228916222059,37.6159141417887,5960251.80073795,0.0,1.0
2010-09-17,55.22,55.43,55.0,55.19,6500700,37.6295430961879,37.7726471173795,37.4796245977967,37.6090996645891,9539543.25415037,0.0,1.0
2010-09-20,55.9401,56.08,54.97,55.19,6304000,38.120253599331,38.2155881353534,37.4591811661979,37.6090996645891,9250893.08446229,0.0,1.0
2010-09-21,55.75,56.0,55.34,55.88,5147500,37.9907103877666,38.1610723177566,37.7113168225831,38.0792985913614,7553770.96324075,0.0,1.0
2010-09-22,56.27,56.84,55.51,55.51,5071000,38.3450632021458,38.733488402523,37.8271629349763,37.8271629349763,7441509.96689535,0.0,1.0
2010-09-23,55.72,56.44,55.66,55.89,4592400,37.9702669561678,38.460909314539,37.9293800929702,38.086113068561,6739181.6943345,0.0,1.0
2010-09-24,56.32,56.37,55.3003,55.78,5286500,38.3791355881438,38.4132079741418,37.6842633481007,38.0111538193654,7757748.45986832,0.0,1.0
2010-09-27,55.69,56.43,55.64,55.94,4416800,37.949823524569,38.4540948373394,37.9157511385711,38.120185454559,6481495.01514167,0.0,1.0
2010-09-28,56.0,56.5,55.18,55.9,4609400,38.1610723177566,38.5017961777366,37.6022851873895,38.0929275457606,6764128.58241125,0.0,1.0
2010-09-29,54.94,55.99,54.07,55.97,8491000,37.4387377345991,38.154257840557,36.8458782182339,38.1406288861578,12460236.8623365,0.0,1.0
2010-09-30,55.11,55.57,54.65,55.02,6269000,37.5545838469923,37.8680497981739,37.2411178958107,37.4932535521959,9199531.84430426,0.0,1.0
2010-10-01,55.51,55.73,54.86,55.57,4586600,37.8271629349763,37.9770814333674,37.3842219170023,37.8680497981739,6730670.40310829,0.0,1.0
2010-10-04,55.05,55.61,54.68,55.32,4844300,37.5136969837947,37.8953077069723,37.2615613274095,37.6976878681839,7108835.8770718,0.0,1.0
2010-10-05,56.12,56.25,55.2,55.24,5601900,38.2428460441518,38.3314342477466,37.6159141417887,37.6431720505871,8220586.60689234,0.0,1.0
2010-10-06,55.83,56.11,55.32,55.88,4666300,38.0452262053634,38.2360315669522,37.6976878681839,38.0792985913614,6847627.28426815,0.0,1.0
2010-10-07,55.96,56.27,54.16,55.97,5906400,38.1338144089582,38.3450632021458,36.9072085130303,38.1406288861578,8667429.39626715,0.0,1.0
2010-10-08,56.39,56.66,55.89,56.1,4481900,38.426836928541,38.6108278129302,38.086113068561,38.2292170897526,6577026.92183558,0.0,1.0
2010-10-11,56.1,56.35,55.86,56.28,4345600,38.2292170897526,38.3995790197426,38.0656696369622,38.3518776793454,6377011.5780202,0.0,1.0
2010-10-12,55.94,56.12,55.48,55.77,6272500,38.120185454559,38.2428460441518,37.8067195033775,38.0043393421658,9204667.96832007,0.0,1.0
2010-10-13,55.49,56.1,55.44,55.89,8059000,37.8135339805771,38.2292170897526,37.7794615945791,38.086113068561,11826292.412386,0.0,1.0
2010-10-14,54.86,55.5,54.6,55.11,9063400,37.3842219170023,37.8203484577767,37.2070455098127,37.5545838469923,13300213.2585209,0.0,1.0
2010-10-15,56.71,56.81,55.02,55.26,11232400,38.6449001989282,38.7130449709242,37.4932535521959,37.6568010049863,16483142.6843138,0.0,1.0
2010-10-18,57.96,57.96,56.21,56.37,10188400,39.4967098488781,39.4967098488781,38.3041763389482,38.4132079741418,14951110.2636002,0.0,1.0
2010-10-19,57.33,58.74,56.85,57.67,8711800,39.0673977853033,40.0282390704469,38.7403028797226,39.2990900100897,12784252.9145334,0.0,1.0
2010-10-20,57.73,58.36,57.17,57.83,6176700,39.3399768732873,39.7692889368621,38.9583661501098,39.4081216452833,9064084.91668754,0.0,1.0
2010-10-21,57.62,57.99,56.95,57.81,4702900,39.2650176240917,39.5171532804769,38.8084476517186,39.3944926908841,6901336.46683339,0.0,1.0
2010-10-22,57.55,57.79,57.25,57.59,3728000,39.2173162836945,39.3808637364849,39.0128819677066,39.2445741924929,5470705.80883176,0.0,1.0
2010-10-25,57.95,58.42,57.72,57.98,5179400,39.4898953716785,39.8101758000597,39.3331623960877,39.5103388032773,7600583.06498477,0.0,1.0
2010-10-26,57.26,57.5,56.6,57.11,7050800,39.0196964449062,39.1832438976965,38.5699409497326,38.9174792869122,10346795.203034,0.0,1.0
2010-10-27,57.03,57.18,56.46,56.75,5668700,38.8629634693154,38.9651806273094,38.4745382689382,38.6721581077266,8318613.20239393,0.0,1.0
2010-10-28,57.27,57.6299,56.91,57.36,4181300,39.0265109221058,39.2717639565193,38.7811897429202,39.0878412169021,6135907.24207838,0.0,1.0
2010-10-29,57.19,57.46,56.8,56.95,3384000,38.971995104509,39.1559859888981,38.7062304937246,38.8084476517186,4965898.19127861,0.0,1.0
2010-11-01,57.43,57.95,56.91,57.02,4081600,39.1355425572993,39.4898953716785,38.7811897429202,38.8561489921158,5989601.08082825,0.0,1.0
2010-11-02,57.34,57.85,57.21,57.61,4076500,39.074212262503,39.4217505996825,38.9856240589082,39.2582031468921,5982117.01440521,0.0,1.0
2010-11-03,57.3,57.72,57.07,57.26,4425800,39.0469543537045,39.3331623960877,38.8902213781138,39.0196964449062,6494702.1911823,0.0,1.0
2010-11-04,56.01,57.4,55.65,56.99,9590100,38.1678867949562,39.1150991257005,37.9225656157707,38.835705560517,14073126.5496989,0.0,1.0
2010-11-05,55.42,56.09,54.88,56.02,6902400,37.7658326401799,38.222402612553,37.3978508714015,38.1747012721558,10129023.544764,0.0,1.0
2010-11-08,55.29,55.43,54.99,55.13,4527900,37.6772444365851,37.7726471173795,37.4728101205971,37.5682128013915,6644530.26604327,0.0,1.0
2010-11-09,54.93,55.44,54.75,55.18,7671600,37.4319232573995,37.7794615945791,37.3092626678067,37.6022851873895,11257796.8570369,0.0,1.0
2010-11-10,54.7,54.94,53.97,54.76,6174200,37.2751902818087,37.4387377345991,36.777733446238,37.3160771450063,9060416.25667625,0.0,1.0
2010-11-11,54.62,54.82,54.09,54.29,5385900,37.2206744642119,37.3569640082039,36.8595071726332,36.9957967166251,7903614.38191711,0.0,1.0
2010-11-12,54.47,54.7,54.23,54.28,5015300,37.1184573062179,37.2751902818087,36.9549098534275,36.9889822394255,7359772.22184387,0.0,1.0
2010-11-15,54.51,54.825,54.23,54.32,3929700,37.1457152150163,37.3603712468037,36.9549098534275,37.0162401482239,5766693.29854243,0.0,1.0
2010-11-16,54.03,54.57,53.76,54.08,6811400,36.8186203094356,37.1866020782139,36.6346294250464,36.8526926954335,9995484.32035316,0.0,1.0
2010-11-17,53.87,54.064,53.4401,53.75,5871700,36.709588674242,36.8417895319142,36.4166342994312,36.6278149478468,8616508.39531046,0.0,1.0
2010-11-18,55.14,55.43,53.91,54.0,8362700,37.5750272785911,37.7726471173795,36.7368465830404,36.7981768778368,12271961.2305572,0.0,1.0
2010-11-19,55.0,55.58,54.72,55.53,9153900,37.4796245977967,37.8748642753735,37.2888192362079,37.8407918893755,13433018.7509295,0.0,1.0
2010-11-22,54.74,55.08,54.06,54.99,5289800,37.3024481906071,37.5341404153935,36.8390637410344,37.4728101205971,7762591.09108322,0.0,1.0
2010-11-23,53.6,54.33,53.51,54.28,7065900,36.5255977898528,37.0230546254235,36.4642674950564,36.9889822394255,10368953.9095022,0.0,1.0
2010-11-24,53.83,54.25,53.72,53.75,4303700,36.6823307654436,36.9685388078267,36.607371516248,36.6278149478468,6315524.83623101,0.0,1.0
2010-11-26,53.56,53.8952,53.37,53.53,1755400,36.4983398810544,36.726761156785,36.368864814262,36.4778964494556,2575986.31352555,0.0,1.0
2010-11-29,53.32,53.58,52.19,53.08,6368500,36.334792428264,36.5119688354536,35.5647565047093,36.1712449754736,9345544.5127535,0.0,1.0
2010-11-30,52.69,53.03,52.42,52.61,6027300,35.9054803646892,36.1371725894756,35.7214894803001,35.8509645470924,8844845.79441301,0.0,1.0
2010-12-01,53.52,53.77,53.0,53.32,5721000,36.471081972256,36.641443902246,36.1167291578768,36.334792428264,8395361.56983006,0.0,1.0
2010-12-02,53.84,53.92,53.19,53.35,3971400,36.6891452426432,36.74366106024,36.2462042246692,36.3552358598628,5827886.54753069,0.0,1.0
2010-12-03,53.73,54.25,53.46,54.0,7120600,36.6141859934476,36.9685388078267,36.4301951090584,36.7981768778368,10449224.1905492,0.0,1.0
2010-12-06,53.4,53.64,53.15,53.4,4075000,36.3893082458608,36.5528556986512,36.2189463158708,36.3893082458608,5979915.81839844,0.0,1.0
2010-12-07,53.13,53.72,52.98,53.62,5837200,36.2053173614716,36.607371516248,36.1031002034776,36.539226744252,8565880.88715471,0.0,1.0
2010-12-08,53.28,53.55,53.0,53.04,4666400,36.3075345194656,36.4915254038548,36.1167291578768,36.1439870666752,6847774.03066859,0.0,1.0
2010-12-09,53.4,53.58,53.1,53.31,4701300,36.3893082458608,36.5119688354536,36.1848739298728,36.3279779510644,6898988.52442616,0.0,1.0
2010-12-10,53.89,54.0,53.29,53.32,6567800,36.7232176286412,36.7981768778368,36.3143489966652,36.334792428264,9638010.08885332,0.0,1.0
2010-12-13,54.1075,54.34,53.85,53.94,5523100,36.8714325077325,37.0298691026231,36.6959597198428,36.7572900146392,8104950.44333654,0.0,1.0
2010-12-14,56.76,57.22,55.24,56.45,23617700,38.6789725849262,38.9924385361078,37.6431720505871,38.4677237917386,34658124.6194329,0.0,1.0
2010-12-15,55.67,56.95,55.35,56.53,14247900,37.9361945701699,38.8084476517186,37.7181312997827,38.5222396093354,20908280.3899286,0.0,1.0
2010-12-16,56.63,56.8,55.6381,55.7,12950800,38.5903843813314,38.7062304937246,37.9144563879031,37.9566380017687,19004832.8296723,0.0,1.0
2010-12-17,57.42,57.9,56.58,57.0,21618900,39.1287280800997,39.4558229856805,38.5563119953334,38.8425200377166,31724957.5672084,0.0,1.0
2010-12-20,57.65,57.98,57.44,57.56,6980600,39.2854610556905,39.5103388032773,39.1423570344989,39.2241307608941,10243779.2299171,0.0,1.0
2010-12-21,57.39,57.7,57.17,57.57,5598000,39.1082846485009,39.3195334416885,38.9583661501098,39.2309452380937,8214863.49727474,0.0,1.0
2010-12-22,56.95,57.37,56.63,57.2,4411800,38.8084476517186,39.0946556941017,38.5903843813314,38.9788095817086,6474157.69511908,0.0,1.0
2010-12-23,56.71,57.07,56.46,56.7,4074800,38.6449001989282,38.8902213781138,38.4745382689382,38.6380857217286,5979622.32559754,0.0,1.0
2010-12-27,56.44,56.67,56.01,56.53,2758400,38.460909314539,38.6176422901298,38.1678867949562,38.5222396093354,4047852.71005406,0.0,1.0
2010-12-28,55.96,56.56,55.94,56.38,4025200,38.1338144089582,38.5426830409342,38.120185454559,38.4200224513414,5906836.11097361,0.0,1.0
2010-12-29,55.87,56.37,55.87,56.15,3601700,38.0724841141618,38.4132079741418,38.0724841141618,38.2632894757506,5285365.10506152,0.0,1.0
2010-12-30,55.53,56.17,55.46,55.69,3414000,37.8407918893755,38.2769184301498,37.7930905489783,37.949823524569,5009922.11141406,0.0,1.0
2010-12-31,54.9,55.61,54.765,55.47,3997500,37.4114798258007,37.8953077069723,37.3194843836061,37.7999050261779,5866187.35804854,0.0,1.0
2011-01-03,55.55,56.28,55.18,55.2,5453300,37.8544208437747,38.3518776793454,37.6022851873895,37.6159141417887,8002521.4558214,0.0,1.0
2011-01-04,56.75,57.24,55.69,55.77,8429500,38.6721581077266,39.006067490507,37.949823524569,38.0043393421658,12369987.8260588,0.0,1.0
2011-01-05,56.73,57.16,56.4,56.46,4552000,38.6585291533274,38.9515516729102,38.4336514057406,38.4745382689382,6679896.14855208,0.0,1.0
2011-01-06,56.55,57.18,56.07,56.68,3561400,38.5358685637346,38.9651806273094,38.2087736581538,38.6244567673294,5226226.30567957,0.0,1.0
2011-01-07,56.9775,57.19,56.46,56.5,4680800,38.8271874640175,38.971995104509,38.4745382689382,38.5017961777366,6868905.5123336,0.0,1.0
2011-01-10,56.44,56.95,56.21,56.47,4758900,38.460909314539,38.8084476517186,38.3041763389482,38.4813527461378,6983514.45108623,0.0,1.0
2011-01-11,56.19,56.88,56.09,56.55,5863900,38.290547384549,38.7607463113214,38.222402612553,38.5358685637346,8605062.17607526,0.0,1.0
2011-01-12,56.85,56.92,56.05,56.3,4566400,38.7403028797226,38.7880042201198,38.1951447037546,38.3655066337446,6701027.63021709,0.0,1.0
2011-01-13,56.32,57.0,56.23,56.72,4660300,38.3791355881438,38.8425200377166,38.3178052933474,38.6517146761278,6838822.50024106,0.0,1.0
2011-01-14,56.5,57.28,56.05,56.05,5893700,38.5017961777366,39.0333253993054,38.1951447037546,38.1951447037546,8648792.6034098,0.0,1.0
2011-01-18,57.29,57.34,56.35,56.4,10611900,39.040139876505,39.074212262503,38.3995790197426,38.4336514057406,15572581.2695122,0.0,1.0
2011-01-19,56.98,57.43,56.6,57.21,5771500,38.8288910833174,39.1355425572993,38.5699409497326,38.9856240589082,8469468.50205806,0.0,1.0
2011-01-20,57.31,57.65,56.68,56.78,6313600,39.0537688309042,39.2854610556905,38.6244567673294,38.6926015393254,9264980.73890562,0.0,1.0
2011-01-21,56.97,57.41,56.735,57.41,6032900,38.8220766061178,39.1219136029001,38.6619363919272,39.1219136029001,8853063.59283828,0.0,1.0
2011-01-24,57.29,57.87,56.81,57.06,5647800,39.040139876505,39.4353795540817,38.7130449709242,38.8834069009142,8287943.20469956,0.0,1.0
2011-01-25,57.16,58.19,56.74,56.9101,8944000,38.9515516729102,39.6534428244689,38.665343630527,38.7812578876922,13124998.0563818,0.0,1.0
2011-01-26,56.48,57.47,56.32,57.27,6833600,38.4881672233374,39.1628004660977,38.3791355881438,39.0265109221058,10028062.0212534,0.0,1.0
2011-01-27,56.48,56.87,56.06,56.46,4686000,38.4881672233374,38.7539318341218,38.2019591809542,38.4745382689382,6876536.32515709,0.0,1.0
2011-01-28,55.29,56.61,55.11,56.61,6928300,37.6772444365851,38.5767554269322,37.5545838469923,38.5767554269322,10167030.862481,0.0,1.0
2011-01-31,55.08,55.46,54.85,55.22,6021300,37.5341404153935,37.7930905489783,37.3774074398027,37.6295430961879,8836041.0103859,0.0,1.0
2011-02-01,55.71,55.88,55.11,55.23,5615800,37.9634524789683,38.0792985913614,37.5545838469923,37.6363575733875,8240984.35655508,0.0,1.0
2011-02-02,55.63,55.65,54.785,55.14,5353400,37.9089366613715,37.9225656157707,37.3331133380053,37.5750272785911,7855921.80177036,0.0,1.0
2011-02-03,55.45,55.64,55.0,55.27,4227000,37.7862760717787,37.9157511385711,37.4796245977967,37.6636154821859,6202970.34708472,0.0,1.0
2011-02-04,55.2,55.62,54.74,55.62,4569900,37.6159141417887,37.9021221841719,37.3024481906071,37.9021221841719,6706163.7542329,0.0,1.0
2011-02-07,54.88,55.33,54.76,55.23,3861900,37.3978508714015,37.7045023453835,37.3160771450063,37.6363575733875,5667199.23903631,0.0,1.0
2011-02-08,54.94,55.16,54.63,54.76,3399300,37.4387377345991,37.5886562329903,37.2274889414115,37.3160771450063,4988350.39054769,0.0,1.0
2011-02-09,54.425,55.0,54.31,54.73,4502700,37.0877921588197,37.4796245977967,37.0094256710243,37.2956337134075,6607550.1731295,0.0,1.0
2011-02-10,54.27,54.8,54.0,54.33,4522300,36.9821677622259,37.3433350538047,36.7981768778368,37.0230546254235,6636312.467618,0.0,1.0
2011-02-11,53.74,54.11,53.55,54.11,6896900,36.6210004706472,36.8731361270323,36.4915254038548,36.8731361270323,10120952.4927392,0.0,1.0
2011-02-14,53.86,54.08,53.34,53.61,5412600,36.7027741970424,36.8526926954335,36.3484213826632,36.5324122670524,7942795.67083765,0.0,1.0
2011-02-15,53.84,53.94,53.31,53.63,5143000,36.6891452426432,36.7572900146392,36.3279779510644,36.5460412214516,7547167.37522041,0.0,1.0
2011-02-16,52.95,53.43,52.3562,53.34,11461500,36.0826567718788,36.4097516774596,35.6780131157666,36.3484213826632,16819338.6877482,0.0,1.0
2011-02-17,52.41,53.19,52.37,52.69,8918600,35.7146750031004,36.2462042246692,35.687417094302,35.9054803646892,13087724.4706671,0.0,1.0
2011-02-18,52.24,52.73,52.02,52.26,9877900,35.5988288907073,35.9327382734876,35.4489103923161,35.6124578451065,14495462.6901983,0.0,1.0
2011-02-22,51.88,52.54,51.62,51.97,6473900,35.3535077115217,35.8032632066952,35.1763313043321,35.4148380063181,9500215.21882937,0.0,1.0
2011-02-23,51.07,52.18,51.07,51.89,8135500,34.8015350583541,35.5579420275097,34.8015350583541,35.3603221887213,11938553.4087314,0.0,1.0
2011-02-24,50.95,51.24,50.61,51.07,8606600,34.7197613319589,34.9173811707473,34.4880691071726,34.8015350583541,12629875.7012584,0.0,1.0
2011-02-25,52.26,52.37,51.05,51.18,7791100,35.6124578451065,35.687417094302,34.7879061039549,34.8764943075497,11433158.8055765,0.0,1.0
2011-02-28,51.33,52.67,51.31,52.38,8054800,34.9787114655437,35.89185141029,34.9650825111445,35.6942315715017,11820129.0635671,0.0,1.0
2011-03-01,51.91,52.49,51.74,52.17,6668500,35.3739511431205,35.7691908206972,35.2581050307273,35.5511275503101,9785783.71410798,0.0,1.0
2011-03-02,51.39,51.91,51.34,51.74,5437400,35.0195983287413,35.3739511431205,34.9855259427433,35.2581050307273,7979188.77814963,0.0,1.0
2011-03-03,52.37,52.54,51.46,51.64,6527500,35.687417094302,35.8032632066952,35.0672996691385,35.1899602587313,9578871.28947139,0.0,1.0
2011-03-04,52.32,52.528,51.96,52.1109,5795700,35.6533447083041,35.7950858340557,35.4080235291185,35.5108539900604,8504981.13096732,0.0,1.0
2011-03-07,51.74,52.57,51.68,52.53,6334200,35.2581050307273,35.823706638294,35.2172181675297,35.7964487294956,9295210.49739864,0.0,1.0
2011-03-08,52.52,52.67,51.4,51.79,4298400,35.789634252296,35.89185141029,35.0264128059409,35.2921774167253,6307747.2770071,0.0,1.0
2011-03-09,52.48,52.8,52.08,52.75,4049200,35.7623763434976,35.9804396138848,35.4897972555137,35.9463672278868,5942055.24708197,0.0,1.0
2011-03-10,51.84,52.2095,51.42,51.86,5675400,35.3262498027233,35.5780447352485,35.0400417603401,35.3398787571225,8328445.21122418,0.0,1.0
2011-03-11,53.53,53.87,51.78,51.86,11642100,36.4778964494556,36.709588674242,35.2853629395257,35.3398787571225,17084362.6869636,0.0,1.0
2011-03-14,53.52,53.88,53.09,53.18,7015900,36.471081972256,36.7164031514416,36.1780594526732,36.2393897474696,10295580.7092765,0.0,1.0
2011-03-15,53.0,53.39,52.18,52.51,6001400,36.1167291578768,36.3824937686612,35.5579420275097,35.7828197750964,8806838.47669606,0.0,1.0
2011-03-16,52.69,53.5466,52.43,52.55,10020100,35.9054803646892,36.4892084816069,35.7283039574996,35.8100776838948,14704136.0716403,0.0,1.0
2011-03-17,53.56,54.7,53.32,54.0,10655000,36.4983398810544,37.2751902818087,36.334792428264,36.7981768778368,15635828.9681069,0.0,1.0
2011-03-18,52.94,53.92,52.75,53.73,12834000,36.0758422946792,36.74366106024,35.9463672278868,36.6141859934476,18833433.033945,0.0,1.0
2011-03-21,53.09,53.94,53.05,53.75,4286100,36.1780594526732,36.7572900146392,36.1508015438748,36.6278149478468,6289697.46975156,0.0,1.0
2011-03-22,52.7825,53.28,52.66,53.03,5560800,35.9685142787855,36.3075345194656,35.8850369330904,36.1371725894756,8160273.83630678,0.0,1.0
2011-03-23,52.69,52.93,52.23,52.71,4528300,35.9054803646892,36.0690278174796,35.5920144135077,35.9191093190884,6645117.25164508,0.0,1.0
2011-03-24,53.27,53.5,52.43,52.89,5093600,36.300720042266,36.4574530178568,35.7283039574996,36.0417699086812,7474674.65339738,0.0,1.0
2011-03-25,53.15,53.79,53.0,53.41,5589900,36.2189463158708,36.6550728566452,36.1167291578768,36.3961227230604,8202977.03883816,0.0,1.0
2011-03-28,52.65,53.23,52.61,53.09,3808800,35.8782224558908,36.2734621334676,35.8509645470924,36.1780594526732,5589276.90039657,0.0,1.0
2011-03-29,53.43,53.45,52.66,52.7,3570800,36.4097516774596,36.4233806318588,35.8850369330904,35.9122948418888,5240020.467322,0.0,1.0
2011-03-30,53.9,54.36,53.4305,53.66,4562400,36.7300321058408,37.0434980570223,36.4100924013196,36.5664846530504,6695157.77419903,0.0,1.0
2011-03-31,53.45,54.05,53.45,53.73,4501100,36.4233806318588,36.8322492638347,36.4233806318588,36.6141859934476,6605202.23072227,0.0,1.0
2011-04-01,53.08,53.98,52.76,53.94,7942400,36.1712449754736,36.7845479234376,35.9531817050864,36.7572900146392,11655186.1094596,0.0,1.0
2011-04-04,54.03,54.3,53.21,53.31,5510000,36.8186203094356,37.0026111938247,36.2598331790684,36.3279779510644,8085726.6648774,0.0,1.0
2011-04-05,54.07,54.37,53.91,53.95,4638500,36.8458782182339,37.0503125342219,36.7368465830404,36.7641044918388,6806831.78494264,0.0,1.0
2011-04-06,54.03,54.56,53.99,54.26,4576400,36.8186203094356,37.1797876010143,36.7913624006372,36.9753532850263,6715702.27026224,0.0,1.0
2011-04-07,53.97,54.39,53.5,53.9,4408600,36.777733446238,37.0639414886211,36.4574530178568,36.7300321058408,6469461.81030463,0.0,1.0
2011-04-08,53.9,54.32,53.58,53.97,4423100,36.7300321058408,37.0162401482239,36.5119688354536,36.777733446238,6490740.0383701,0.0,1.0
2011-04-11,54.31,54.45,53.48,53.91,6327000,37.0094256710243,37.1048283518187,36.4438240634576,36.7368465830404,9284644.75656614,0.0,1.0
2011-04-12,54.62,54.75,54.01,54.05,6678800,37.2206744642119,37.3092626678067,36.8049913550363,36.8322492638347,9800898.5933545,0.0,1.0
2011-04-13,54.94,55.3,54.645,54.69,7572900,37.4387377345991,37.6840589137847,37.2377106572109,37.2683758046091,11112958.1597913,0.0,1.0
2011-04-14,54.83,55.01,54.28,54.75,7189000,37.3637784854035,37.4864390749963,36.9889822394255,37.3092626678067,10549598.728458,0.0,1.0
2011-04-15,55.51,55.99,54.94,55.03,8002700,37.8271629349763,38.154257840557,37.4387377345991,37.5000680293955,11743674.1889318,0.0,1.0
2011-04-18,55.22,55.56,54.785,54.95,6936300,37.6295430961879,37.8612353209743,37.3331133380053,37.4455522117987,10178770.5745171,0.0,1.0
2011-04-19,55.18,55.3,54.6499,55.07,5952800,37.6022851873895,37.6840589137847,37.2410497510387,37.5273259381939,8735519.72607663,0.0,1.0
2011-04-20,56.18,56.44,55.62,56.0,7334700,38.2837329073494,38.460909314539,37.9021221841719,38.1610723177566,10763408.2339159,0.0,1.0
2011-04-21,53.69,55.39,53.22,55.26,17489600,36.5869280846492,37.7453892085811,36.266647656268,37.6568010049863,25665358.4533648,0.0,1.0
2011-04-25,54.69,54.76,53.16,53.51,10650800,37.2683758046091,37.3160771450063,36.2257607930704,36.4642674950564,15629665.6192879,0.0,1.0
2011-04-26,56.22,56.31,54.98,55.01,12800000,38.3109908161478,38.3723211109442,37.4659956433975,37.4864390749963,18783539.2577915,0.0,1.0
2011-04-27,56.82,56.96,56.09,56.3001,8362400,38.7198594481238,38.8152621289182,38.222402612553,38.3655747785166,12271520.9913559,0.0,1.0
2011-04-28,57.14,57.29,56.67,56.9,6301100,38.937922718511,39.040139876505,38.6176422901298,38.7743752657206,9246637.43884918,0.0,1.0
2011-04-29,56.85,57.0,55.87,56.91,19900000,38.7403028797226,38.8425200377166,38.0724841141618,38.7811897429202,29202533.6898476,0.0,1.0
2011-05-02,57.38,57.45,56.67,56.98,8552200,39.1014701713014,39.1491715116985,38.6176422901298,38.8288910833174,12550045.6594128,0.0,1.0
2011-05-03,57.5,57.8,57.07,57.12,6500000,39.1832438976965,39.3876782136845,38.8902213781138,38.9242937641118,9538516.02934723,0.0,1.0
2011-05-04,57.68,57.9,57.26,57.26,7241600,39.3059044872893,39.4558229856805,39.0196964449062,39.0196964449062,10626787.3350955,0.0,1.0
2011-05-05,57.42,57.85,57.28,57.57,7204300,39.1287280800997,39.4217505996825,39.0333253993054,39.2309452380937,10572050.9277271,0.0,1.0
2011-05-06,57.63,58.07,57.34,57.8,4535300,39.2718321012913,39.5716690980737,39.074212262503,39.3876782136845,6655389.49967669,0.0,1.0
2011-05-09,57.69,57.94,57.32,57.38,3624900,39.3127189644889,39.4830808944789,39.0605833081038,39.1014701713014,5319410.26996627,0.0,1.0
2011-05-10,58.3,58.41,57.61,57.95,4717100,39.7284020736645,39.8033613228601,39.2582031468921,39.4898953716785,6922174.4556975,0.0,1.0
2011-05-11,58.86,59.2,58.05,58.5,7200000,40.1100127968421,40.3417050216284,39.5580401436745,39.8646916176565,10565740.8325077,0.0,1.0
2011-05-12,59.66,59.75,58.34,58.69,5500000,40.65517097281,40.7165012676064,39.7556599824629,39.9941666844489,8071052.02483226,0.0,1.0
2011-05-13,60.47,61.08,59.75,59.86,9402700,41.2071436259776,41.6228267351531,40.7165012676064,40.791460516802,13798123.7952528,0.0,1.0
2011-05-16,59.86,60.24,59.41,59.98,10068100,40.791460516802,41.0504106503868,40.48480904282,40.8732342431972,14774574.343857,0.0,1.0
2011-05-17,60.89,61.18,58.83,59.89,11820900,41.4933516683607,41.6909715071491,40.0895693652433,40.8119039484008,17346745.2509709,0.0,1.0
2011-05-18,61.17,61.37,60.46,60.67,5182800,41.6841570299495,41.8204465739415,41.200329148778,41.3434331699696,7605572.44260012,0.0,1.0
2011-05-19,61.035,61.53,60.69,61.44,3362000,41.5921615877549,41.9294782091351,41.3570621243687,41.8681479143387,4933613.98317929,0.0,1.0
2011-05-20,60.86,61.23,60.34,60.96,5276700,41.4729082367619,41.7250438931471,41.1185554223828,41.5410530087579,7743367.31262408,0.0,1.0
2011-05-23,60.46,60.61,59.9,60.05,4200000,41.200329148778,41.302546306772,40.8187184256004,40.9209355835944,6163348.81896281,0.0,1.0
2011-05-24,59.92,60.53,59.75,60.53,4162600,40.8323473799996,41.2480304891752,40.7165012676064,41.2480304891752,6108465.66519396,0.0,1.0
2011-05-25,59.84,60.02,59.53,59.99,3929100,40.7778315624028,40.9004921519956,40.5665827692152,40.8800487203968,5765812.82013972,0.0,1.0
2011-05-26,59.76,59.88,59.19,59.52,3771200,40.723315744806,40.8050894712012,40.3348905444288,40.5597682920156,5534100.2538268,0.0,1.0
2011-05-27,59.35,59.9,59.12,59.47,3657500,40.4439221796224,40.8187184256004,40.2871892040316,40.5256959060176,5367249.59651346,0.0,1.0
2011-05-31,60.54,60.7401,59.64,59.68,7626000,41.2548449663748,41.3912026551387,40.6415420184108,40.6687999272092,11190880.498431,0.0,1.0
2011-06-01,59.7,60.79,59.66,60.55,4968500,40.6824288816084,41.4252068963647,40.65517097281,41.2616594435744,7291094.90643256,0.0,1.0
2011-06-02,59.25,59.86,59.08,59.57,4053500,40.3757774076264,40.791460516802,40.2599312952332,40.5938406780136,5948365.34230138,0.0,1.0
2011-06-03,58.69,59.11,58.58,58.88,4636200,39.9941666844489,40.280374726832,39.9192074352533,40.1236417512413,6803456.61773224,0.0,1.0
2011-06-06,58.6,59.1,58.32,58.91,4144500,39.9328363896525,40.2735602496324,39.7420310280637,40.1440851828401,6081904.56671223,0.0,1.0
2011-06-07,58.83,59.54,58.54,58.7,3828700,40.0895693652433,40.5733972464148,39.8919495264549,40.0009811616485,5618479.43408641,0.0,1.0
2011-06-08,58.95,59.11,58.45,58.87,3716000,40.1713430916385,40.280374726832,39.8306192316585,40.1168272740417,5453096.24077757,0.0,1.0
2011-06-09,58.88,59.61,58.56,59.0,5362300,40.1236417512413,40.621098586812,39.9055784808541,40.2054154776364,7868982.23141054,0.0,1.0
2011-06-10,57.99,58.89,57.97,58.6,4780200,39.5171532804769,40.1304562284409,39.5035243260777,39.9328363896525,7014771.4343824,0.0,1.0
2011-06-13,58.39,58.79,57.87,58.02,5298000,39.7897323684609,40.0623114564449,39.4353795540817,39.5375967120757,7774624.29592024,0.0,1.0
2011-06-14,58.53,58.79,58.31,58.64,5146700,39.8851350492553,40.0623114564449,39.7352165508641,39.9600942984509,7552596.99203712,0.0,1.0
2011-06-15,57.89,58.68,57.86,58.04,5104300,39.4490085084809,39.9873522072493,39.4285650768821,39.5512256664749,7490376.5182457,0.0,1.0
2011-06-16,58.34,58.44,57.74,58.08,5550600,39.7556599824629,39.8238047544589,39.3467913504869,39.5784835752733,8145305.70346072,0.0,1.0
2011-06-17,58.01,58.9,57.78,58.82,6610500,39.5307822348761,40.1372707056405,39.3740492592853,40.0827548880437,9700670.80184612,0.0,1.0
2011-06-20,58.45,58.68,57.9008,57.99,3851100,39.8306192316585,39.9873522072493,39.4563681438565,39.5171532804769,5651350.62778755,0.0,1.0
2011-06-21,58.17,58.5899,57.875,58.58,4347900,39.6398138700697,39.9259537676809,39.4387867926815,39.9192074352533,6380386.74523058,0.0,1.0
2011-06-22,58.155,58.5,57.93,58.04,4015000,39.6295921542703,39.8646916176565,39.4762664172793,39.5512256664749,5891867.97812755,0.0,1.0
2011-06-23,57.93,57.99,56.96,57.5501,4588000,39.4762664172793,39.5171532804769,38.8152621289182,39.2173844284665,6732724.85271462,0.0,1.0
2011-06-24,57.04,57.98,56.73,57.84,11908500,38.869777946515,39.5103388032773,38.6585291533274,39.4149361224829,17475295.0977663,0.0,1.0
2011-06-27,57.88,57.99,56.82,56.82,5289300,39.4421940312813,39.5171532804769,38.7198594481238,38.7198594481238,7761857.35908096,0.0,1.0
2011-06-28,58.65,58.87,57.61,57.89,4073200,39.9669087756505,40.1168272740417,39.2582031468921,39.4490085084809,5977274.38319032,0.0,1.0
2011-06-29,57.78,58.75,57.68,58.67,7531500,39.3740492592853,40.0350535476465,39.3059044872893,39.9805377300497,11052205.1500044,0.0,1.0
2011-06-30,58.35,58.4,57.99,58.1,5069900,39.7624744596625,39.7965468456605,39.5171532804769,39.5921125296725,7439895.75649038,0.0,1.0
2011-07-01,58.28,58.44,57.89,58.44,5358000,39.7147731192653,39.8238047544589,39.4490085084809,39.8238047544589,7862672.13619114,0.0,1.0
2011-07-05,57.92,58.25,57.68,58.18,4639500,39.4694519400797,39.6943296876665,39.3059044872893,39.6466283472693,6808299.24894714,0.0,1.0
2011-07-06,57.7,58.14,57.53,57.99,5102900,39.3195334416885,39.6193704384709,39.2036873292953,39.5171532804769,7488322.06863938,0.0,1.0
2011-07-07,57.91,58.3,57.54,58.08,6116000,39.4626374628801,39.7284020736645,39.2105018064949,39.5784835752733,8975009.85161348,0.0,1.0
2011-07-08,57.64,58.3,57.36,57.76,4037900,39.2786465784909,39.7284020736645,39.0878412169021,39.3604203048861,5925472.90383095,0.0,1.0
2011-07-11,56.9,57.5,56.66,57.21,4186300,38.7743752657206,39.1832438976965,38.6108278129302,38.9856240589082,6143244.56210096,0.0,1.0
2011-07-12,56.9,57.29,56.84,57.15,3964400,38.7743752657206,39.040139876505,38.733488402523,38.9447371957106,5817614.29949909,0.0,1.0
2011-07-13,56.61,57.23,56.35,56.98,4514200,38.5767554269322,38.9992530133074,38.3995790197426,38.8288910833174,6624426.00918142,0.0,1.0
2011-07-14,55.68,56.6,55.49,56.56,7201300,37.9430090473695,38.5699409497326,37.8135339805771,38.5426830409342,10567648.5357135,0.0,1.0
2011-07-15,55.05,55.42,54.745,55.37,9209200,37.5136969837947,37.7658326401799,37.3058554292069,37.7317602541819,13514169.5103791,0.0,1.0
2011-07-18,54.66,55.26,54.31,55.12,6241800,37.2479323730103,37.6568010049863,37.0094256710243,37.5613983241919,9159616.82338146,0.0,1.0
2011-07-19,55.27,55.51,54.87,55.01,4977000,37.6636154821859,37.8271629349763,37.3910363942019,37.4864390749963,7303568.35047093,0.0,1.0
2011-07-20,54.99,55.42,54.93,55.28,4151300,37.4728101205971,37.7658326401799,37.4319232573995,37.6704299593855,6091883.32194294,0.0,1.0
2011-07-21,55.485,55.92,55.02,55.33,5539600,37.8101267419773,38.1065565001598,37.4932535521959,37.7045023453835,8129163.59941105,0.0,1.0
2011-07-22,55.22,55.46,55.01,55.35,3098400,37.6295430961879,37.7930905489783,37.4864390749963,37.7181312997827,4546790.47158914,0.0,1.0
2011-07-25,54.9,55.36,54.71,55.22,3174100,37.4114798258007,37.7249457769823,37.2820047590083,37.6295430961879,4657877.49673092,0.0,1.0
2011-07-26,54.7,55.07,54.42,54.77,4428200,37.2751902818087,37.5273259381939,37.0843849202199,37.3228916222059,6498224.10479313,0.0,1.0
2011-07-27,53.8,54.95,53.61,54.5,6502800,36.6618873338448,37.4455522117987,36.5324122670524,37.1389007378167,9542624.92855985,0.0,1.0
2011-07-28,53.43,54.65,53.33,53.64,6586100,36.4097516774596,37.2411178958107,36.3416069054636,36.5528556986512,9664864.68013595,0.0,1.0
2011-07-29,54.7,55.2,53.05,54.73,10640200,37.2751902818087,37.6159141417887,36.1508015438748,37.2956337134075,15614110.50084,0.0,1.0
2011-08-01,53.77,55.28,53.05,55.02,8875500,36.641443902246,37.6704299593855,36.1508015438748,37.4932535521959,13024476.7720725,0.0,1.0
2011-08-02,53.31,54.25,53.21,53.39,7526200,36.3279779510644,36.9685388078267,36.2598331790684,36.3824937686612,11044427.5907805,0.0,1.0
2011-08-03,53.32,53.43,52.35,53.35,7145700,36.334792428264,36.4097516774596,35.6737881399029,36.3552358598628,10486057.5370625,0.0,1.0
2011-08-04,51.56,53.15,51.54,52.6,9918500,35.1354444411345,36.2189463158708,35.1218154867353,35.8441500698928,14555041.7287816,0.0,1.0
2011-08-05,52.12,52.97,51.23,51.82,9914200,35.5170551643121,36.096285726278,34.9105666935477,35.3126208483241,14548731.6335622,0.0,1.0
2011-08-08,49.88,52.44,49.88,51.66,13911500,33.9906122716018,35.7351184346992,33.9906122716018,35.2035892131305,20414625.4988098,0.0,1.0
2011-08-09,50.55,50.79,48.5,50.01,16124400,34.447182243975,34.6107296967653,33.0502144180571,34.0792004751966,23661976.5944009,0.0,1.0
2011-08-10,48.27,49.94,48.08,49.58,12558400,32.8934814424663,34.0314991347994,32.7640063756739,33.7861779556138,18428999.9543006,0.0,1.0
2011-08-11,49.64,50.1,47.6607,48.12,14860500,33.8270648188114,34.140530769993,32.4782753466947,32.7912642844723,21807248.8390945,0.0,1.0
2011-08-12,50.0,50.67,49.55,49.71,7919700,34.072385997997,34.5289559703702,33.765734524015,33.8747661592086,11621874.6765571,0.0,1.0
2011-08-15,51.6,51.68,50.1845,50.48,7665700,35.1627023499329,35.2172181675297,34.1981131023296,34.3994809035778,11249138.8194103,0.0,1.0
2011-08-16,51.27,51.7,50.85,51.25,6630400,35.1286299639349,35.4232527625402,34.8408588583205,35.1149265779533,9677024.36300541,0.28,1.0
2011-08-17,51.72,51.8,51.29,51.3,8150100,35.4369561485218,35.4917696924484,35.1423333499165,35.1491850429074,11895016.3279637,0.0,1.0
2011-08-18,51.44,51.68,50.63,50.65,10138400,35.2451087447788,35.4095493765585,34.6901216125224,34.7038249985041,14796926.852361,0.0,1.0
2011-08-19,51.98,52.42,50.74,50.79,9437000,35.6151001662831,35.9165746578792,34.7654902354214,34.7997487003755,13773238.2531495,0.0,1.0
2011-08-22,52.31,53.0,52.2,52.42,9289800,35.8412060349802,36.3139728513468,35.7658374120812,35.9165746578792,13558400.839685,0.0,1.0
2011-08-23,53.62,53.62,52.22,52.36,7806600,36.7387778167776,36.7387778167776,35.7795407980628,35.8754644999343,11393680.3801035,0.0,1.0
2011-08-24,54.25,54.29,53.16,53.32,5349700,37.1704344751993,37.1978412471626,36.4235999391999,36.533227027053,7807851.2962672,0.0,1.0
2011-08-25,53.455,54.59,52.97,54.44,8776000,36.6257248824291,37.4033920368872,36.2934177723743,37.3006166420249,12808513.1831768,0.0,1.0
2011-08-26,54.08,54.31,52.65,53.19,6936600,37.0539556943554,37.2115446331442,36.0741635966681,36.4441550181724,10123921.2108505,0.0,1.0
2011-08-29,54.79,55.14,54.04,54.32,4851700,37.5404258967036,37.7802351513823,37.0265489223921,37.218396326135,7081023.63386724,0.0,1.0
2011-08-30,55.24,55.53,54.4,54.74,5380500,37.8487520812905,38.0474511780243,37.2732098700616,37.5061674317495,7852803.68984535,0.0,1.0
2011-08-31,55.405,55.61,55.075,55.32,5417000,37.961805015639,38.1022647219508,37.735699146942,37.9035656252171,7906075.19522206,0.0,1.0
2011-09-01,55.02,55.8299,54.89,55.8299,5492200,37.6980148354925,38.252933450819,37.6089428266118,38.252933450819,8015829.09123104,0.0,1.0
2011-09-02,54.1,55.2,54.07,54.42,6219200,37.067659080337,37.8213453093272,37.0471040013645,37.2869132560432,9076880.71887115,0.0,1.0
2011-09-06,54.52,54.64,52.5,52.51,6889500,37.3554301859515,37.4376505018413,35.9713882018058,35.9782398947966,10055179.0765151,0.0,1.0
2011-09-07,55.38,55.48,54.49,54.92,6462500,37.944675783162,38.0131927130702,37.334875106979,37.6294979055843,9431975.43827257,0.0,1.0
2011-09-08,55.31,55.59,55.04,55.2,4501000,37.8967139322262,38.0885613359692,37.7117182214741,37.8213453093272,6569179.33426149,0.0,1.0
2011-09-09,54.045,55.09,53.39,53.39,7617300,37.0299747688875,37.7459766864282,36.5811888779888,36.5811888779888,11117398.2987936,0.0,1.0
2011-09-12,54.06,54.16,53.26,53.59,5406700,37.0402523083737,37.1087692382819,36.4921168691081,36.7182227378052,7891042.41425274,0.0,1.0
2011-09-13,54.91,55.07,53.98,54.37,4950400,37.6226462125934,37.7322733004466,36.9854387644472,37.2526547910891,7225075.62237905,0.0,1.0
2011-09-14,55.26,55.77,54.4,54.93,6070400,37.8624554672721,38.211891809804,37.2732098700616,37.6363495985751,8859708.11612996,0.0,1.0
2011-09-15,56.26,56.46,55.55,55.77,5876100,38.5476247663542,38.6846586261706,38.0611545640059,38.211891809804,8576128.56833012,0.0,1.0
2011-09-16,56.71,56.75,55.59,56.4,7635100,38.8559509509411,38.8833577229043,38.0885613359692,38.6435484682256,11143377.2794979,0.0,1.0
2011-09-19,56.53,56.91,55.91,56.12,4541400,38.7326204771063,38.9929848107575,38.3078155116755,38.4517010644827,6628142.86350036,0.0,1.0
2011-09-20,57.37,57.84,56.71,56.87,5168900,39.3081626883352,39.6301922589037,38.8559509509411,38.9655780387942,7543974.90799027,0.0,1.0
2011-09-21,56.04,57.36,56.0,57.19,5160000,38.3968875205561,39.3013109953444,38.3694807485928,39.1848322145004,7530985.41763814,0.0,1.0
2011-09-22,55.04,55.45,54.28,54.94,8969100,37.7117182214741,37.9926376340977,37.1909895541718,37.6432012915659,13090341.339019,0.0,1.0
2011-09-23,55.1,55.24,53.86,54.61,5431200,37.752828379419,37.8487520812905,36.9032184485573,37.4170954228688,7926800.00005355,0.0,1.0
2011-09-26,55.43,55.5,54.66,55.24,5903800,37.9789342481161,38.0268960990518,37.4513538878229,37.8487520812905,8616556.5326845,0.0,1.0
2011-09-27,56.52,56.81,55.626,55.97,5868700,38.7257687841155,38.9244678808493,38.1132274307362,38.3489256696204,8565328.31792499,0.0,1.0
2011-09-28,55.67,57.04,55.63,56.83,5663600,38.1433748798958,39.0820568196381,38.1159681079325,38.9381712668309,8265986.24250685,0.0,1.0
2011-09-29,55.78,56.77,54.99,56.34,5152700,38.2187435027948,38.897061108886,37.67745975652,38.6024383102807,7520331.1165628,0.0,1.0
2011-09-30,54.96,56.06,54.93,55.18,6430000,37.6569046775475,38.4105909065378,37.6363495985751,37.8076419233456,9384541.90608785,0.0,1.0
2011-10-03,53.9,55.34,53.87,54.66,7462900,36.9306252205206,37.9172690111987,36.9100701415481,37.4513538878229,10892052.5335837,0.0,1.0
2011-10-04,54.35,54.47,52.85,53.37,8517100,37.2389514051075,37.3211717209973,36.2111974564845,36.5674854920071,12430650.3683267,0.0,1.0
2011-10-05,55.93,56.04,53.95,54.61,7484200,38.3215188976571,38.3968875205561,36.9648836854747,37.4170954228688,10923139.7408309,0.0,1.0
2011-10-06,56.83,56.85,55.26,55.92,4828000,38.9381712668309,38.9518746528125,37.8624554672721,38.3146672046663,7046433.64270484,0.0,1.0
2011-10-07,56.27,56.85,55.95,56.85,4418200,38.554476459345,38.9518746528125,38.3352222836387,38.9518746528125,6448333.28918776,0.0,1.0
2011-10-10,57.37,57.84,56.83,56.98,3346200,39.3081626883352,39.6301922589037,38.9381712668309,39.0409466616932,4883756.47374045,0.0,1.0
2011-10-11,57.09,57.615,56.95,57.27,4641500,39.1163152845922,39.4760291666103,39.0203915827207,39.239645758427,6774238.14262935,0.0,1.0
2011-10-12,56.64,57.47,56.49,57.42,4798100,38.8079891000053,39.3766796182434,38.705213705143,39.3424211532893,7002794.79309488,0.0,1.0
2011-10-13,56.98,57.305,56.4,56.48,5464400,39.0409466616932,39.2636266838949,38.6435484682256,38.6983620121522,7975255.17754687,0.0,1.0
2011-10-14,57.49,57.51,56.82,57.36,3268400,39.390383004225,39.4040863902067,38.9313195738401,39.3013109953444,4770207.89515669,0.0,1.0
2011-10-17,56.44,57.57,56.21,57.26,3108200,38.6709552401889,39.4451965481516,38.5133663014001,39.2327940654362,4536397.06881839,0.0,1.0
2011-10-18,57.28,57.57,56.03,56.5,6280800,39.2464974514178,39.4451965481516,38.3900358275653,38.7120653981338,9166785.50602745,0.0,1.0
2011-10-19,57.32,58.0,57.14,57.4,4470600,39.2739042233811,39.7398193467569,39.1505737495463,39.3287177673077,6524810.73800253,0.0,1.0
2011-10-20,57.27,57.8,56.43,57.49,4086000,39.239645758427,39.6027854869405,38.6641035471981,39.390383004225,5963489.61559485,0.0,1.0
2011-10-21,58.59,58.63,57.5,57.7,6345100,40.1440692332153,40.1714760051785,39.3972346972159,39.5342685570323,9260630.92508832,0.0,1.0
2011-10-24,58.95,59.05,58.2501,58.47,4409900,40.3907301808848,40.459247110793,39.9111801884573,40.0618489173254,6436219.49481442,0.0,1.0
2011-10-25,56.47,58.7,56.35,58.46,7676700,38.6915103191614,40.2194378561143,38.6092900032715,40.0549972243346,11204092.2006943,0.0,1.0
2011-10-26,56.95,57.21,55.99,56.85,6687800,39.0203915827207,39.1985356004821,38.362629055602,38.9518746528125,9760799.27831016,0.0,1.0
2011-10-27,58.06,58.39,57.33,57.5,5936600,39.7809295047018,40.0070353733988,39.2807559163719,39.3972346972159,8664427.91285864,0.0,1.0
2011-10-28,57.24,58.1,56.99,57.75,6023500,39.2190906794545,39.8083362766651,39.047798354684,39.5685270219864,8791257.88045414,0.0,1.0
2011-10-31,57.27,57.56,56.63,56.92,8792500,39.239645758427,39.4383448551608,38.8011374070145,38.9998365037483,12832594.8225937,0.0,1.0
2011-11-01,55.54,56.66,55.37,56.42,7996600,38.0543028710151,38.821692485987,37.9378240901712,38.6572518542073,11670984.1067219,0.0,1.0
2011-11-02,54.8,55.95,54.625,55.57,6826900,37.5472775896944,38.3352222836387,37.4273729623551,38.0748579499876,9963814.79606082,0.0,1.0
2011-11-03,55.7,55.8,54.92,54.92,4797000,38.1639299588682,38.2324468887764,37.6294979055843,37.6294979055843,7001189.35046709,0.0,1.0
2011-11-04,55.17,55.77,54.8,55.63,3565100,37.8007902303548,38.211891809804,37.5472775896944,38.1159681079325,5203239.55667087,0.0,1.0
2011-11-07,58.43,58.59,57.49,57.85,20318400,40.0344421453621,40.1440692332153,39.390383004225,39.6370439518946,29654568.6259184,0.0,1.0
2011-11-08,58.0,58.61,57.55,58.52,8870200,39.7398193467569,40.1577726191969,39.43149316217,40.0961073822795,12945997.4518476,0.0,1.0
2011-11-09,57.51,58.19,57.37,57.7,9588100,39.4040863902067,39.8700015135824,39.3081626883352,39.5342685570323,13993767.690476,0.0,1.0
2011-11-10,57.96,58.0538,57.34,57.57,7661900,39.7124125747936,39.7766814550475,39.2876076093627,39.4451965481516,11182491.699884,0.0,1.0
2011-11-11,57.86,58.49,57.8,58.25,5420700,39.6438956448854,40.075552303307,39.6027854869405,39.9111116715274,7911475.32042462,0.0,1.0
2011-11-14,57.33,57.8,57.21,57.52,6204900,39.2807559163719,39.6027854869405,39.1985356004821,39.4109380831975,9056009.96470987,0.0,1.0
2011-11-15,56.59,57.15,56.56,56.96,8218000,38.9655780387942,39.3511713185561,38.9449212559498,39.2203450272083,11935062.7760992,0.28,1.0
2011-11-16,56.01,56.54,55.78,56.03,20135000,38.5662135704694,38.9311500673869,38.4078449019958,38.5799847590323,29242210.8781646,0.0,1.0
2011-11-17,55.91,56.56,55.68,55.9,9742700,38.4973576276548,38.9449212559498,38.3389889591811,38.4904720333733,14149395.9733148,0.0,1.0
2011-11-18,55.57,56.1,55.49,55.72,5523200,38.2632474220851,38.6281839190025,38.2081626678333,38.366531336307,8021384.60999646,0.0,1.0
2011-11-21,54.97,55.46,54.91,55.3,7973800,37.8501117651973,38.187505884989,37.8087981995085,38.0773363764856,11580409.2922925,0.0,1.0
2011-11-22,55.66,55.71,54.63,54.8,9559000,38.3252177706182,38.3596457420255,37.6160015596276,37.7330566624125,13882607.0913522,0.0,1.0
2011-11-23,54.94,55.68,54.92,55.6,6026500,37.8294549823529,38.3389889591811,37.81568379379,38.2839042049294,8752330.95889045,0.0,1.0
2011-11-25,54.65,55.13,54.59,54.59,2816700,37.6297727481905,37.9602812737007,37.5884591825018,37.5884591825018,4090714.44651236,0.0,1.0
2011-11-28,55.9,55.97,55.03,55.58,6852600,38.4904720333733,38.5386711933435,37.8914253308861,38.2701330163665,9952082.15861489,0.0,1.0
2011-11-29,56.14,56.38,55.46,55.88,8167700,38.6557262961284,38.8209805588835,38.187505884989,38.4767008448104,11862011.7104338,0.0,1.0
2011-11-30,57.91,57.94,56.48,56.5,10993600,39.8744764839472,39.8951332667916,38.8898365016981,38.903607690261,15966087.3856563,0.0,1.0
2011-12-01,58.0,58.06,57.41,57.7,10555600,39.9364468324803,39.9777603981691,39.5301967698741,39.7298790040365,15329976.7144552,0.0,1.0
2011-12-02,58.1,58.42,57.72,58.3,7834400,40.005302775295,40.2256417923018,39.7436501925994,40.1430146609242,11377957.6311841,0.0,1.0
2011-12-05,57.5,58.4,57.21,58.38,12342100,39.5921671184072,40.2118706037388,39.3924848842448,40.1980994151759,17924524.0069231,0.0,1.0
2011-12-06,57.89,58.07,57.38,57.68,15750000,39.8607052953843,39.9846459924506,39.5095399870297,39.7161078154736,22873842.6288102,0.0,1.0
2011-12-07,58.34,58.52,57.73,57.85,18663500,40.1705570380501,40.2944977351164,39.7505357868809,39.8331629182584,27105140.4382729,0.0,1.0
2011-12-08,58.405,59.43,56.0,58.6,41563500,40.2153134008796,40.9210868147294,38.5593279761879,40.3495824893681,60362981.4668286,0.0,1.0
2011-12-09,58.59,58.95,58.18,58.48,7072800,40.3426968950866,40.5905782892193,40.0603875295467,40.2669553579905,10271880.2631777,0.0,1.0
2011-12-12,57.16,58.41,57.15,58.3,10176200,39.3580569128375,40.2187561980203,39.3511713185561,40.1430146609242,14778971.2609078,0.0,1.0
2011-12-13,57.43,58.38,57.31,57.7,6843600,39.543967958437,40.1980994151759,39.4613408270595,39.7298790040365,9939011.39139843,0.0,1.0
2011-12-14,57.62,58.17,57.14,57.14,6727200,39.6747942497848,40.0535019352652,39.3442857242746,39.3442857242746,9769962.80206551,0.0,1.0
2011-12-15,58.62,59.06,57.805,58.0,8683700,40.363353677931,40.6663198263153,39.8021777439918,39.9364468324803,12611402.3641777,0.0,1.0
2011-12-16,60.05,61.0,59.65,59.75,21390500,41.3479936601801,42.002125116919,41.0725698889216,41.1414258317362,31065582.9048612,0.0,1.0
2011-12-19,60.165,61.12,59.97,60.32,8013000,41.4271779944169,42.0847522482965,41.2929089059284,41.5339047057796,11637339.7450575,0.0,1.0
2011-12-20,61.16,61.24,60.675,60.8,7284900,42.1122946254224,42.1673793796741,41.7783433027715,41.8644132312897,10579914.6772457,0.0,1.0
2011-12-21,63.14,63.27,61.0,61.0,10636700,43.4756422931519,43.5651550188109,42.002125116919,42.002125116919,15447758.8501502,0.0,1.0
2011-12-22,63.335,63.6,62.6001,62.61,5383300,43.6099113816404,43.7923796300991,43.1038890578957,43.1107057962344,7818206.79515389,0.0,1.0
2011-12-23,63.69,63.85,63.0,63.02,4134500,43.8543499786323,43.9645194871357,43.3792439732114,43.3930151617743,6004565.22849623,0.0,1.0
2011-12-27,64.42,64.64,63.37,63.38,4260500,44.356998361179,44.5084814353712,43.6340109616255,43.640896555907,6187555.96952672,0.0,1.0
2011-12-28,64.0,64.3899,63.81,64.19,3925800,44.0678034013576,44.3362727223918,43.9369771100098,44.1986296927054,5701468.65982114,0.0,1.0
2011-12-29,64.74,64.78,63.84,64.21,3525300,44.5773373781858,44.6048797553117,43.9576338928542,44.2124008812683,5119819.51868854,0.0,1.0
2011-12-30,64.21,65.0,64.21,64.35,5112100,44.2124008812683,44.7563628295038,44.2124008812683,44.3087992012088,7424341.00969781,0.0,1.0
2012-01-03,64.11,65.19,63.45,64.95,10216800,44.1435449384537,44.8871891208516,43.6890957158772,44.7219348580965,14837934.9441288,0.0,1.0
2012-01-04,63.76,64.13,63.4,64.1,7096400,43.9025491386025,44.1573161270166,43.6546677444699,44.1366593441722,10306154.7194342,0.0,1.0
2012-01-05,64.41,64.915,63.58,63.82,6261500,44.3501127668976,44.6978352781114,43.7786084415362,43.9438627042913,9093623.21398697,0.0,1.0
2012-01-06,64.76,64.87,64.0,64.24,4587900,44.5911085667488,44.6668501038448,44.0678034013576,44.2330576641127,6663041.43471226,0.0,1.0
2012-01-09,64.2,64.64,63.3,64.62,7540500,44.2055152869869,44.5084814353712,43.5858118016553,44.4947102468083,10951124.4661932,0.0,1.0
2012-01-10,65.67,65.7,64.21,64.55,6150500,45.2176976463618,45.2383544292062,44.2124008812683,44.446511086838,8932417.08498394,0.0,1.0
2012-01-11,66.4,66.45,65.15,65.26,4960000,45.7203460289085,45.7547740003158,44.8596467437258,44.9353882808219,7203445.04373959,0.0,1.0
2012-01-12,67.54,67.78,66.28,66.2801,7191000,46.5053037769952,46.6705580397503,45.637718897531,45.6377877534738,10443543.0059539,0.0,1.0
2012-01-13,67.6,67.67,66.77,67.13,5996400,46.546617342684,46.5948165026542,45.9751130173226,46.2229944114553,8708616.50408872,0.0,1.0
2012-01-17,68.07,68.47,67.74,67.9,6924800,46.8702402739127,47.1456640451712,46.6430156626245,46.7531851711279,10056938.7578403,0.0,1.0
2012-01-18,69.22,69.39,67.63,67.74,7159000,47.6620836162809,47.7791387190657,46.5672741255284,46.6430156626245,10397069.166962,0.0,1.0
2012-01-19,69.14,69.49,68.7,69.14,5700100,47.6069988620292,47.8479946618803,47.3040327136448,47.6069988620292,8278297.80117338,0.0,1.0
2012-01-20,69.57,69.63,68.84,69.1,6839100,47.903079416132,47.9443929818208,47.4004310335853,47.5794564849033,9932476.00779021,0.0,1.0
2012-01-23,67.78,69.0,67.56,68.81,7258900,46.6705580397503,47.5106005420887,46.5190749655581,47.3797742507409,10542154.6830648,0.0,1.0
2012-01-24,68.19,68.59,67.18,67.31,5212600,46.9528674052903,47.2282911765487,46.2574223828626,46.3469351085216,7570297.91028164,0.0,1.0
2012-01-25,69.21,69.39,67.45,67.56,6436400,47.6551980219994,47.7791387190657,46.4433334284621,46.5190749655581,9347631.79022691,0.0,1.0
2012-01-26,68.08,69.19,67.61,69.19,7036800,46.8771258681942,47.6414268334365,46.5535029369655,47.6414268334365,10219597.1943118,0.0,1.0
2012-01-27,68.34,69.18,66.71,67.03,10338100,47.0561513195122,47.634541239155,45.9337994516339,46.1541384686406,15014099.8400573,0.0,1.0
2012-01-30,68.33,68.3901,67.23,67.9899,6228100,47.0492657252307,47.0906481468623,46.2918503542699,46.8150866637182,9045116.14453922,0.0,1.0
2012-01-31,67.93,68.71,67.77,68.43,10033800,46.7738419539722,47.3109183079263,46.6636724454688,47.1181216680453,14572162.677394,0.0,1.0
2012-02-01,69.84,69.95,68.09,68.46,7409700,48.0889904617315,48.1647319988276,46.8840114624756,47.1387784508897,10761162.649314,0.0,1.0
2012-02-02,69.62,70.0,69.26,69.69,5379600,47.9375073875393,48.1991599702349,47.6896259934067,47.9857065475096,7812833.25752047,0.0,1.0
2012-02-03,69.28,69.87,69.01,69.61,6595400,47.7033971819696,48.1096472445759,47.5174861363702,47.9306217932579,9578548.67771776,0.0,1.0
2012-02-06,69.12,69.15,67.28,68.6499,11863300,47.5932276734662,47.6138844563106,46.3262783256772,47.2695358862947,17229159.1910072,0.0,1.0
2012-02-07,69.17,69.24,68.15,68.71,6870500,47.6276556448735,47.6758548048438,46.9253250281644,47.3109183079263,9978078.46230098,0.0,1.0
2012-02-08,68.06,69.01,67.7,69.01,10922600,46.8633546796313,47.5174861363702,46.6154732854986,47.5174861363702,15862973.5553931,0.0,1.0
2012-02-09,66.84,68.06,66.67,68.01,9139700,46.0233121772929,46.8633546796313,45.906257074508,46.8289267082239,13273654.5698118,0.0,1.0
2012-02-10,67.36,67.37,66.8,66.9,5262500,46.3813630799289,46.3882486742104,45.995769800167,46.0646257429816,7642768.05295959,0.0,1.0
2012-02-13,68.2,68.43,67.36,67.38,4404000,47.2076343937044,47.3668390258239,46.6261913894417,46.6400352704956,6362377.69287704,0.36,1.0
2012-02-14,67.84,68.0201,67.5,67.84,4272300,46.9584445347347,47.0831086836248,46.7230985568188,46.9584445347347,6172113.12835572,0.0,1.0
2012-02-15,67.9,68.12,67.5,67.96,4045900,46.9999761778963,47.1522588694889,46.7230985568188,47.0415078210579,5845037.21789538,0.0,1.0
2012-02-16,68.89,69.2,67.98,68.07,5452100,47.685248290063,47.899828446398,47.0553517021118,47.1176491668542,7876548.46033945,0.0,1.0
2012-02-17,67.78,68.66,67.77,68.64,4968700,46.916912891573,47.5260436579434,46.9099909510461,47.5121997768896,7178189.38296962,0.0,1.0
2012-02-21,66.69,67.78,66.65,67.45,5912900,46.162421374137,46.916912891573,46.1347336120293,46.6884888541842,8542257.73392659,0.0,1.0
2012-02-22,66.79,67.24,66.35,66.65,4293000,46.2316407794064,46.5431281031185,45.9270753962212,46.1347336120293,6202018.03713014,0.0,1.0
2012-02-23,67.34,67.55,66.59,66.75,3881300,46.6123475083879,46.7577082594535,46.0932019688676,46.2039530172986,5607242.6292833,0.0,1.0
2012-02-24,67.73,68.12,67.26,67.57,3231100,46.8823031889384,47.1522588694889,46.5569719841724,46.7715521405074,4667910.66381812,0.0,1.0
2012-02-27,67.44,67.71,66.73,67.21,3170500,46.6815669136572,46.8684593078845,46.1901091362448,46.5223622815377,4580362.95986982,0.0,1.0
2012-02-28,68.15,68.4,67.02,67.05,3839000,47.1730246910697,47.3460732042431,46.3908454115259,46.4116112331067,5546132.59830949,0.0,1.0
2012-02-29,68.01,68.576,67.9,68.06,4155300,47.0761175236926,47.4678993575172,46.9999761778963,47.1107272263273,6003085.38310899,0.0,1.0
2012-03-01,67.59,68.21,67.4,68.21,4770400,46.7853960215613,47.2145563342313,46.6538791515495,47.2145563342313,6891709.02500015,0.0,1.0
2012-03-02,67.73,67.88,67.16,67.69,3079200,46.8823031889384,46.9861322968424,46.487752578903,46.8546154268306,4448463.53131403,0.0,1.0
2012-03-05,67.23,67.7,67.12,67.62,3952100,46.5362061625916,46.8615373673576,46.4600648167953,46.8061618431421,5709526.08538133,0.0,1.0
2012-03-06,66.54,67.26,65.8,65.94,6155500,46.058592266233,46.5569719841724,45.5463686672397,45.6432758346168,8892737.48603648,0.0,1.0
2012-03-07,66.95,67.2,66.36,66.68,3281700,46.3423918278373,46.5154403410108,45.9339973367481,46.1554994336101,4741011.55193339,0.0,1.0
2012-03-08,67.8,68.17,67.12,67.29,3867900,46.9307567726269,47.1868685721236,46.4600648167953,46.5777378057532,5587883.89606702,0.0,1.0
2012-03-09,68.01,68.25,67.54,67.84,3167100,47.0761175236926,47.242244096339,46.7507863189266,46.9584445347347,4575451.04248658,0.0,1.0
2012-03-12,68.03,68.37,67.81,68.0,3177400,47.0899614047464,47.3253073826623,46.9376787131539,47.0691955831656,4590331.26279463,0.0,1.0
2012-03-13,68.91,68.93,68.18,68.45,2794600,47.6990921711168,47.7129360521707,47.1937905126505,47.3806829068778,4037307.15270532,0.0,1.0
2012-03-14,68.26,68.88,68.07,68.8,3484200,47.249166036866,47.678326349536,47.1176491668542,47.6229508253205,5033559.57255273,0.0,1.0
2012-03-15,68.26,68.3,67.775,68.24,3891200,47.249166036866,47.2768537989737,46.9134519213096,47.2353221558121,5621544.97695803,0.0,1.0
2012-03-16,67.38,68.49,67.35,68.09,8288800,46.6400352704956,47.4083706689855,46.6192694489148,47.1314930479081,11974676.7077019,0.0,1.0
2012-03-19,68.05,68.3,67.0,67.2,2938700,47.1038052858003,47.2768537989737,46.377001530472,46.5154403410108,4245485.76885963,0.0,1.0
2012-03-20,67.58,68.56,67.55,67.83,3316400,46.7784740810343,47.4568242526741,46.7577082594535,46.9515225942077,4791142.00287408,0.0,1.0
2012-03-21,67.05,67.71,67.02,67.71,4316900,46.4116112331067,46.8684593078845,46.3908454115259,46.8684593078845,6236545.92697115,0.0,1.0
2012-03-22,66.62,66.8525,66.31,66.74,6085000,46.1139677904485,46.2749029076997,45.8993876341134,46.1970310767717,8790887.43441344,0.0,1.0
2012-03-23,66.66,67.03,66.42,66.59,3663700,46.1416555525562,46.3977673520528,45.9755289799097,46.0932019688676,5292879.91675605,0.0,1.0
2012-03-26,67.52,67.72,67.2,67.28,5048500,46.7369424378727,46.8753812484114,46.5154403410108,46.5708158652262,7293474.97331739,0.0,1.0
2012-03-27,67.81,68.34,67.64,67.71,5209200,46.9376787131539,47.3045415610815,46.8200057241959,46.8684593078845,7525635.30375456,0.0,1.0
2012-03-28,67.68,67.97,67.29,67.55,3431700,46.8476934863037,47.0484297615848,46.5777378057532,46.7577082594535,4957713.78942919,0.0,1.0
2012-03-29,67.32,67.7,66.96,67.36,3092000,46.598503627334,46.8615373673576,46.3493137683643,46.6261913894417,4466955.45558034,0.0,1.0
2012-03-30,67.97,68.0,67.25,67.66,3857300,47.0484297615848,47.0691955831656,46.5500500436454,46.8338496052498,5572570.27128398,0.0,1.0
2012-04-02,68.11,68.2,67.12,67.57,4508500,47.1453369289619,47.2076343937044,46.4600648167953,46.7715521405074,6513346.91833247,0.0,1.0
2012-04-03,67.93,68.27,67.47,68.07,4790100,47.0207419994771,47.2560879773929,46.702332735238,47.1176491668542,6920169.25219127,0.0,1.0
2012-04-04,67.85,68.15,67.39,67.66,3602400,46.9653664752616,47.1730246910697,46.6469572110225,46.8338496052498,5204320.93569943,0.0,1.0
2012-04-05,68.02,68.14,67.49,67.77,3858100,47.0830394642195,47.1661027505427,46.7161766162919,46.9099909510461,5573726.01655062,0.0,1.0
2012-04-09,67.02,67.71,67.02,67.32,2769600,46.3908454115259,46.8684593078845,46.3908454115259,46.598503627334,4001190.11312268,0.0,1.0
2012-04-10,66.19,66.99,65.99,66.7,3961900,45.8163243477902,46.3700795899451,45.6778855372515,46.1693433146639,5723683.96489773,0.0,1.0
2012-04-11,66.73,67.03,66.29,66.75,3132700,46.1901091362448,46.3977673520528,45.8855437530596,46.2039530172986,4525753.99602087,0.0,1.0
2012-04-12,66.92,67.23,66.71,66.96,2721300,46.3216260062565,46.5362061625916,46.1762652551909,46.3493137683643,3931411.99264903,0.0,1.0
2012-04-13,65.59,66.67,65.55,66.67,4543300,45.401007916174,46.1485774930831,45.3733201540663,46.1485774930831,6563621.8374315,0.0,1.0
2012-04-16,66.26,66.33,65.37,65.59,3033000,45.8647779314788,45.9132315151673,45.2487252245814,45.401007916174,4381719.24216532,0.0,1.0
2012-04-17,67.35,67.56,66.51,66.62,3820700,46.6192694489148,46.7646301999805,46.0378264446522,46.1139677904485,5519694.925335,0.0,1.0
2012-04-18,67.15,68.01,67.14,67.35,2797500,46.4808306383761,47.0761175236926,46.4739086978491,46.6192694489148,4041496.7292969,0.0,1.0
2012-04-19,67.13,67.91,66.92,67.26,3407900,46.4669867573222,47.0068981184232,46.3216260062565,46.5569719841724,4923330.36774652,0.0,1.0
2012-04-20,68.47,68.59,67.23,67.25,5086200,47.3945267879316,47.4775900742549,46.5362061625916,46.5500500436454,7347939.46900801,0.0,1.0
2012-04-23,68.29,68.35,67.89,68.23,3544400,47.2699318584468,47.3114635016084,46.9930542373693,47.2284002152852,5120529.40386771,0.0,1.0
2012-04-24,68.63,69.1,68.36,68.42,4906100,47.5052778363626,47.8306090411286,47.3183854421353,47.359917085297,7087752.3158547,0.0,1.0
2012-04-25,70.19,70.25,69.07,69.12,5861100,48.5851005585646,48.6266322017263,47.8098432195478,47.8444529221825,8467423.22791138,0.0,1.0
2012-04-26,70.79,71.1,69.75,69.79,5374300,49.0004169901808,49.2149971465158,48.2805351753795,48.3082229374872,7764152.2331583,0.0,1.0
2012-04-27,71.64,72.0,70.75,70.75,4435200,49.5887819349704,49.8379717939401,48.9727292280731,48.9727292280731,6407451.75827618,0.0,1.0
2012-04-30,71.11,71.8,70.842,71.11,4045900,49.2219190870428,49.6995329834014,49.0364110809209,49.2219190870428,5845037.21789538,0.0,1.0
2012-05-01,70.69,71.25,70.61,70.83,3626500,48.9311975849115,49.3188262544199,48.875822060696,49.0281047522886,5239137.76185708,0.0,1.0
2012-05-02,71.17,71.25,70.13,70.31,3569300,49.2634507302044,49.3188262544199,48.543568915403,48.6681638448879,5156501.97529202,0.0,1.0
2012-05-03,70.91,71.1616,70.51,71.0,3093000,49.083480276504,49.2576363001618,48.8066026554266,49.1457777412465,4468400.13716365,0.0,1.0
2012-05-04,69.77,70.58,69.77,70.47,4214600,48.2943790564333,48.8550562391152,48.2943790564333,48.7789148933189,6088755.00099901,0.0,1.0
2012-05-07,69.61,70.0,69.27,69.33,4184500,48.1836280080024,48.4535836885529,47.9482820300865,47.9898136732481,6045270.0853415,0.0,1.0
2012-05-08,70.7,70.78,69.25,69.34,5063300,48.9381195254384,48.9934950496539,47.9344381490327,47.9967356137751,7314856.26075031,0.0,1.0
2012-05-09,69.62,70.56,69.57,70.26,4001700,48.1905499485293,48.8412123580613,48.1559402458946,48.6335541422532,5781182.29191328,0.0,1.0
2012-05-10,70.09,70.235,69.69,70.05,3500000,48.5158811532953,48.6162492909359,48.2390035322178,48.4881933911875,5056385.54156895,0.0,1.0
2012-05-11,70.78,71.13,69.92,70.14,4666700,48.9934950496539,49.2357629680966,48.3982081643374,48.55049085593,6741895.54481138,0.0,1.0
2012-05-14,70.2,70.71,69.58,69.95,4067600,48.8412123580613,49.1960416786113,48.409851223275,48.6672764166152,5846405.24290488,0.36,1.0
2012-05-15,70.68,70.77,70.0,70.02,3779900,49.1751693656378,49.2377863045584,48.7020636049044,48.7159784802201,5432890.93756912,0.0,1.0
2012-05-16,70.98,71.18,70.52,71.0,3411000,49.3838924953731,49.5230412485299,49.0638503631123,49.3978073706888,4902666.99861061,0.0,1.0
2012-05-17,70.54,71.18,70.49,71.07,5584200,49.077765238428,49.5230412485299,49.0429780501387,49.4465094342937,8026230.73985382,0.0,1.0
2012-05-18,69.15,70.7,68.53,70.7,5800500,48.1106814039877,49.1890842409535,47.6793202692014,49.1890842409535,8337121.05700407,0.0,1.0
2012-05-21,69.32,69.51,69.05,69.11,4248900,48.228957844171,48.3611491596701,48.0411070274093,48.0828516533563,6106989.6834936,0.0,1.0
2012-05-22,68.91,69.72,68.84,69.31,5430100,47.9437029001995,48.5072553504848,47.8950008365946,48.2220004065132,7804741.15190721,0.0,1.0
2012-05-23,68.38,69.21,67.99,68.82,4558700,47.5749587043338,48.1524260299348,47.3036186356779,47.8810859612789,6552268.55660105,0.0,1.0
2012-05-24,69.1,69.14,68.31,68.53,3261900,48.0758942156985,48.1037239663299,47.5262566407289,47.6793202692014,4688363.96445851,0.0,1.0
2012-05-25,69.05,69.2,68.8,69.135,2959700,48.0411070274093,48.1454685922769,47.8671710859632,48.100245247501,4254008.65311868,0.0,1.0
2012-05-29,69.28,69.38,68.75,69.27,4151900,48.2011280935397,48.2707024701181,47.832383897674,48.1941706558818,5967570.53988021,0.0,1.0
2012-05-30,69.59,70.03,68.84,68.93,3535600,48.4168086609328,48.7229359178779,47.8950008365946,47.9576177755152,5081755.91916966,0.0,1.0
2012-05-31,69.52,70.0,69.0,69.52,5870100,48.3681065973279,48.7020636049044,48.0063198391201,48.3681065973279,8437157.88582357,0.0,1.0
2012-06-01,67.75,69.55,67.61,69.01,4177500,47.1366401318896,48.3889789103015,47.0392360046798,48.0132772767779,6004365.69530808,0.0,1.0
2012-06-04,68.7,68.93,67.77,67.77,4606600,47.7975967093848,47.9576177755152,47.1505550072053,47.1505550072053,6621115.7419524,0.0,1.0
2012-06-05,68.445,68.62,67.8,68.41,3198700,47.6201820491097,47.741937208122,47.1714273201788,47.5958310173073,4597525.92449598,0.0,1.0
2012-06-06,69.98,70.08,68.61,68.82,3612900,48.6881487295887,48.7577231061672,47.7349797704642,47.8810859612789,5192860.04083269,0.0,1.0
2012-06-07,69.1,70.87,69.095,70.48,4457100,48.0758942156985,49.3073606811368,48.0724154968696,49.0360206124809,6406237.78349674,0.0,1.0
2012-06-08,68.87,69.59,68.57,68.63,4561100,47.9158731495681,48.4168086609328,47.7071500198328,47.7488946457798,6555718.10242242,0.0,1.0
2012-06-11,67.79,69.17,67.75,69.05,4872400,47.164469882521,48.1245962793034,47.1366401318896,48.0411070274093,7003152.94166824,0.0,1.0
2012-06-12,68.62,68.69,67.64,67.87,3929500,47.741937208122,47.7906392717269,47.0601083176534,47.2201293837837,5647912.62710068,0.0,1.0
2012-06-13,68.82,69.31,68.51,68.73,3944600,47.8810859612789,48.2220004065132,47.6654053938857,47.8184690223583,5669616.01956008,0.0,1.0
2012-06-14,70.42,70.67,68.696,68.88,4387300,48.9942759865338,49.1682119279799,47.7948137343216,47.9228305872259,6305913.49252547,0.0,1.0
2012-06-15,71.29,71.395,70.52,70.77,8431000,49.5995730627662,49.6726261581736,49.0638503631123,49.2377863045584,12117967.0082926,0.0,1.0
2012-06-18,72.02,72.14,71.08,71.24,4015600,50.1074660117888,50.1909552636829,49.4534668719515,49.564785874477,5771665.08344204,0.0,1.0
2012-06-19,73.02,73.28,71.82,72.02,4557300,50.8032097775731,50.9841031566771,49.9683172586319,50.1074660117888,6550256.3215386,0.0,1.0
2012-06-20,72.79,73.75,72.53,73.02,4139700,50.6431887114427,51.3111027265957,50.4622953323388,50.8032097775731,5950035.34862163,0.0,1.0
2012-06-21,71.65,73.5,71.57,73.06,6063200,49.8500408184486,51.1371667851496,49.7943813171858,50.8310395282045,8714702.5933673,0.0,1.0
2012-06-22,72.46,72.5035,71.29,71.6,18867200,50.4135932687339,50.4438581225455,49.5995730627662,49.8152536301594,27118029.5503331,0.0,1.0
2012-06-25,71.385,72.19,71.36,71.87,3871900,49.6656687205157,50.2257424519721,49.6482751263711,50.0031044469211,5565123.527388,0.0,1.0
2012-06-26,71.46,72.345,71.31,71.43,3681000,49.7178495029496,50.3335827356687,49.6134879380819,49.696977189976,5290740.90351383,0.0,1.0
2012-06-27,72.37,72.54,71.83,71.84,3492500,50.3509763298133,50.4692527699967,49.9752746962898,49.9822321339476,5019807.82546103,0.0,1.0
2012-06-28,71.42,72.31,70.88,72.12,4475700,49.6900197523182,50.3092317038663,49.3143181187946,50.1770403883672,6432971.76361229,0.0,1.0
2012-06-29,72.91,73.04,72.1101,72.73,4918700,50.7266779633369,50.8171246528888,50.170152525086,50.6014440854957,7069700.42980534,0.0,1.0
2012-07-02,74.36,74.38,72.95,73.03,4751000,51.7355064237242,51.7494212990399,50.7545077139682,50.810167215231,6828663.41553768,0.0,1.0
2012-07-03,75.16,75.17,73.9211,74.04,3046600,52.2921014363517,52.2990588740095,51.4301444849214,51.5128684186732,4378910.95806716,0.0,1.0
2012-07-05,74.33,74.88,73.61,74.06,3230900,51.7146341107506,52.097293181932,51.2136985993859,51.5267832939889,4643807.33093259,0.0,1.0
2012-07-06,73.85,74.62,73.74,74.27,3103100,51.3806771031742,51.9163998028281,51.3041452889379,51.6728894848036,4460119.01594506,0.0,1.0
2012-07-09,74.8,74.81,73.78,74.08,3323800,52.0416336806693,52.0485911183271,51.3319750395693,51.5406981693046,4777333.50043446,0.0,1.0
2012-07-10,74.93,75.5,74.73,74.85,5896200,52.1320803702213,52.5286543167183,51.9929316170644,52.0764208689585,8474671.69663087,0.0,1.0
2012-07-11,76.09,76.17,74.59,74.78,7086100,52.9391431385311,52.9948026397938,51.8955274898546,52.0277188053536,10184927.7686469,0.0,1.0
2012-07-12,75.81,76.24,74.45,75.08,4817800,52.7443348841115,53.0435047033987,51.7981233626448,52.2364419350889,6924675.77423225,0.0,1.0
2012-07-13,76.96,77.0,75.74,75.76,3234900,53.5444402147635,53.5722699653949,52.6956328205066,52.7095476958223,4649556.57396818,0.0,1.0
2012-07-16,77.265,77.73,76.51,76.56,3175800,53.7566420633277,54.0801629144174,53.2313555201605,53.2661427084497,4564611.50811715,0.0,1.0
2012-07-17,78.76,78.9,77.62,77.62,4568600,54.7967789931753,54.8941831203851,54.0036311001812,54.0036311001812,6566497.93311418,0.0,1.0
2012-07-18,79.62,79.9,78.17,78.59,4587600,55.3951186317499,55.5899268861695,54.3862901713625,54.678502552992,6593806.83753329,0.0,1.0
2012-07-19,79.635,80.25,78.88,79.4,4894800,55.4055547882366,55.833437204194,54.8802682450694,55.2420550032773,7035348.70266762,0.0,1.0
2012-07-20,77.77,79.62,77.56,79.62,6772300,54.1079926650488,55.3951186317499,53.9618864742341,55.3951186317499,9733899.65250386,0.0,1.0
2012-07-23,77.53,77.7,75.7,76.87,4755300,53.9410141612606,54.0592906014439,52.6678030698752,53.4818232758429,6834843.85180095,0.0,1.0
2012-07-24,76.375,77.91,76.18,77.91,4162800,53.1374301117796,54.2053967922586,53.0017600774517,54.2053967922586,5983237.22715224,0.0,1.0
2012-07-25,77.96,78.73,76.6,77.79,4913700,54.2401839805478,54.7759066802018,53.2939724590811,54.1219075403645,7062513.87601084,0.0,1.0
2012-07-26,79.295,80.0,78.5,79.0,5867800,55.1690019078699,55.6595012627479,54.6158856140714,54.9637574969636,8433852.0710781,0.0,1.0
2012-07-27,83.92,83.98,80.48,80.51,12360300,58.3868168246225,58.4285614505696,55.9934582703244,56.0143305832979,17765592.1732415,0.0,1.0
2012-07-30,83.46,84.39,83.04,83.17,5817800,58.0667746923617,58.7138163945412,57.7745623107323,57.8650090002843,8361986.53313306,0.0,1.0
2012-07-31,82.6,83.4401,82.6,83.13,4537800,57.4684350537872,58.0529293914226,57.4684350537872,57.8371792496529,6522228.76174003,0.0,1.0
2012-08-01,81.82,83.61,81.75,83.42,4045600,56.9257549164754,58.1711362572294,56.8770528528705,58.0389449417304,5814784.40620906,0.0,1.0
2012-08-02,81.04,82.72,80.34,80.73,4648100,56.3830747791636,57.5519243056813,55.8960541431146,56.1673942117705,6680764.13844679,0.0,1.0
2012-08-03,82.21,83.0,81.98,82.54,4121400,57.1970949851313,57.7467325601009,57.0370739190009,57.4266904278401,5923732.56173374,0.0,1.0
2012-08-06,82.43,82.89,81.73,82.18,3820000,57.3501586136039,57.6702007458647,56.8631379775548,57.1762226721578,5490527.09900104,0.0,1.0
2012-08-07,81.57,83.0,81.5,83.0,3845900,56.7518189750293,57.7467325601009,56.7031169114244,57.7467325601009,5527753.44765657,0.0,1.0
2012-08-08,81.37,81.93,81.115,81.16,3371700,56.6126702218725,57.0022867307117,56.4352555615974,56.4665640310577,4846180.68578581,0.0,1.0
2012-08-09,81.97,82.13,80.96,81.0,3387500,57.0301164813431,57.1414354838686,56.3274152779009,56.3552450285322,4868890.19577644,0.0,1.0
2012-08-10,82.73,82.78,81.7,81.93,2832300,57.5588817433392,57.5936689316284,56.8422656645813,57.0022867307117,4070895.26243472,0.0,1.0
2012-08-13,82.23,82.47,81.86,82.37,3697000,57.211009860447,57.3779883642352,56.9535846671068,57.3084139876568,5313737.87565624,0.0,1.0
2012-08-14,83.54,83.62,82.02,82.25,3614600,58.3729019493069,58.4288013047766,57.3108141953812,57.4715248423568,5173011.34458307,0.36,1.0
2012-08-15,83.65,83.88,83.21,83.28,2940200,58.4497635630778,58.6104742100534,58.1423171079941,58.1912290440301,4207848.15895069,0.0,1.0
2012-08-16,83.1,83.84,82.77,83.61,3610000,58.0654554942231,58.5825245323185,57.8348706529103,58.4218138853429,5166428.08442011,0.0,1.0
2012-08-17,83.38,83.57,82.27,83.46,4058700,58.2611032383673,58.393864207608,57.4854996812243,58.3170025938371,5808582.17901271,0.0,1.0
2012-08-20,83.24,83.378,82.65,83.28,2295100,58.1632793662952,58.2597057544806,57.7510216197057,58.1912290440301,3284617.47826941,0.0,1.0
2012-08-21,83.11,83.92,82.92,83.01,3679900,58.0724429136569,58.6384238877883,57.9396819444162,58.0025687193196,5266465.01602702,0.0,1.0
2012-08-22,83.87,84.19,82.85,83.18,3696200,58.6034867906197,58.8270842124987,57.8907700083801,58.1213548496929,5289792.65530016,0.0,1.0
2012-08-23,83.66,84.03,83.3075,83.55,3048000,58.4567509825115,58.7152855015592,58.2104444474729,58.3798893687406,4362125.42972645,0.0,1.0
2012-08-24,84.59,84.65,83.4,83.49,3118600,59.1065809898476,59.1485055064499,58.2750780772348,58.3379648521383,4463164.16179295,0.0,1.0
2012-08-27,84.43,85.2777,84.02,84.36,3633600,58.9947822789081,59.5871058243046,58.7082980821255,58.945870342872,5200203.07134318,0.0,1.0
2012-08-28,84.01,84.52,84.0,84.12,3467900,58.7013106626918,59.0576690538115,58.694323243258,58.7781722764627,4963062.59112478,0.0,1.0
2012-08-29,83.72,84.13,83.5801,83.68,2870900,58.4986754991138,58.7851596958964,58.4009215012361,58.470725821379,4108669.91345199,0.0,1.0
2012-08-30,83.15,83.39,82.59,83.24,3213000,58.1003925913917,58.268090657801,57.7090971031034,58.1632793662952,4598264.10948526,0.0,1.0
2012-08-31,83.92,84.42,83.53,83.81,4116200,58.6384238877883,58.9877948594743,58.3659145298731,58.5615622740173,5890872.93104987,0.0,1.0
2012-09-04,84.33,84.6,83.37,83.8,3719200,58.9249080845708,59.1135684092813,58.2541158189336,58.5545748545836,5322708.95611503,0.0,1.0
2012-09-05,84.08,84.73,83.96,84.38,4264200,58.7502225987278,59.2044048619197,58.6663735655232,58.9598451817394,6102682.17107596,0.0,1.0
2012-09-06,84.805,84.94,84.44,84.52,5789900,59.2568105076726,59.3511406700278,59.0017696983418,59.0576690538115,8286177.82991245,0.0,1.0
2012-09-07,83.96,85.275,83.77,85.0,4806100,58.6663735655232,59.5852192210575,58.5336125962824,59.3930651866302,6878218.84114444,0.0,1.0
2012-09-10,84.05,84.8,83.91,84.75,5113200,58.7292603404266,59.2533167979557,58.6314364683545,59.2183797007871,7317723.01419859,0.0,1.0
2012-09-11,83.94,84.23,83.78,83.85,4184000,58.6523987266557,58.8550338902336,58.5406000157162,58.5895119517522,5987904.46127804,0.0,1.0
2012-09-12,83.15,83.98,82.93,83.0,3276200,58.1003925913917,58.6803484043906,57.9466693638499,57.9955812998859,4688712.37955046,0.0,1.0
2012-09-13,83.325,83.71,82.15,82.91,4315300,58.2226724314819,58.4916880796801,57.4016506480196,57.9326945249824,6175813.6046255,0.0,1.0
2012-09-14,81.36,83.59,81.08,83.59,7436000,56.8496445127556,58.4078390464755,56.6539967686114,58.4078390464755,10641983.1677972,0.0,1.0
2012-09-17,82.09,82.09,80.6,81.08,6972100,57.3597261314173,57.3597261314173,56.3186006357928,56.6539967686114,9978075.69179651,0.0,1.0
2012-09-18,82.04,82.79,81.5301,82.25,4608200,57.3247890342487,57.8488454917778,56.9685005173232,57.4715248423568,6594995.53978524,0.0,1.0
2012-09-19,81.71,82.34,81.53,82.23,3968200,57.0942041929359,57.5344116172603,56.9684306431289,57.4575500034894,5679063.69102378,0.0,1.0
2012-09-20,82.3,82.33,81.4,81.47,3979200,57.5064619395254,57.5274241978266,56.8775941904905,56.9265061265266,5694806.26967437,0.0,1.0
2012-09-21,82.03,82.79,81.5,82.47,6789200,57.317801614815,57.8488454917778,56.9474683848277,57.6252480698987,9716319.54314264,0.0,1.0
2012-09-24,82.91,83.07,81.975,82.07,3261400,57.9326945249824,58.044493235922,57.2793708079295,57.3457512925498,4667531.45554785,0.0,1.0
2012-09-25,83.81,84.76,82.99,83.01,6532100,58.5615622740173,59.2253671202209,57.9885938804522,58.0025687193196,9348372.54577301,0.0,1.0
2012-09-26,83.455,84.92,83.16,84.09,5420600,58.3135088841202,59.3371658311604,58.1073800108255,58.7572100181615,7757656.53030682,0.0,1.0
2012-09-27,84.24,84.56,83.07,83.54,3570800,58.8620213096673,59.0856187315464,58.044493235922,58.3729019493069,5110327.25868347,0.0,1.0
2012-09-28,84.29,84.53,83.61,83.99,3629800,58.896958406836,59.0646564732453,58.4218138853429,58.6873358238243,5194764.72599116,0.0,1.0
2012-10-01,85.08,85.34,84.36,84.5,4146000,59.4489645420999,59.6306374473767,58.945870342872,59.0436942149441,5933521.00775783,0.0,1.0
2012-10-02,86.35,86.59,85.142,85.47,3758500,60.3363668101825,60.5040648765918,59.492286542589,59.7214739000151,5378952.89620304,0.0,1.0
2012-10-03,86.8,86.83,86.14,86.14,4388700,60.6508006847,60.6717629430011,60.1896310020744,60.1896310020744,6280859.53853033,0.0,1.0
2012-10-04,86.39,87.45,86.29,86.98,2787300,60.3643164879174,61.1049829478919,60.2944422935802,60.776574234507,3989026.31570752,0.0,1.0
2012-10-05,86.94,87.32,86.635,86.85,3230800,60.7486245567721,61.0141464952535,60.5355082640436,60.6857377818686,4623738.46402894,0.0,1.0
2012-10-08,86.04,86.99,85.83,86.62,2107800,60.1197568077372,60.7835616539407,59.973020999629,60.525027134893,3016564.29815532,0.0,1.0
2012-10-09,85.43,86.04,85.15,85.69,3131900,59.6935242222802,60.1197568077372,59.497876478136,59.8751971275569,4482198.37052502,0.0,1.0
2012-10-10,84.65,85.43,84.3199,85.3,3141600,59.1485055064499,59.6935242222802,58.9178507909428,59.6026877696418,4496080.46260781,0.0,1.0
2012-10-11,84.61,85.54,84.61,85.22,2074500,59.120555828715,59.7703858360511,59.120555828715,59.546788414172,2968907.21914945,0.0,1.0
2012-10-12,84.0,85.21,83.98,84.87,3150300,58.694323243258,59.5398009947383,58.6803484043906,59.3022287339918,4508531.41117692,0.0,1.0
2012-10-15,86.22,86.38,84.25,84.5,3413800,60.2455303575441,60.3573290684837,58.8690087291011,59.0436942149441,4885637.72703417,0.0,1.0
2012-10-16,88.035,88.19,86.3,86.58,3567000,61.5137469847645,61.6220519859872,60.3014297130139,60.4970774571581,5104888.91333145,0.0,1.0
2012-10-17,89.2,89.64,87.74,87.99,4383200,62.3277813487931,62.6352278038768,61.3076181114698,61.4823035973128,6272988.24920504,0.0,1.0
2012-10-18,89.79,89.95,88.54,89.04,6010800,62.7400390953826,62.8518378063222,61.8666116661675,62.2159826378535,8602317.43208653,0.0,1.0
2012-10-19,87.16,89.82,86.7,89.82,5489600,60.9023477843139,62.7610013536838,60.5809264903628,62.7610013536838,7856405.43275142,0.0,1.0
2012-10-22,87.8,89.9,86.43,86.94,4656300,61.3495426280721,62.8169007091536,60.3922661656523,60.7486245567721,6663833.54279372,0.0,1.0
2012-10-23,87.32,88.1,86.12,87.18,4261200,61.0141464952535,61.5591652110837,60.1756561632069,60.9163226231814,6098388.74053488,0.0,1.0
2012-10-24,87.5,89.14,87.48,88.53,6540500,61.1399200450605,62.2858568321907,61.125945206193,61.8596242467337,9360394.151288,0.0,1.0
2012-10-25,88.05,88.49,87.75,88.06,5483100,61.5242281139151,61.8316745689988,61.3146055309035,61.5312155333488,7847102.99991243,0.0,1.0
2012-10-26,87.63,88.16,87.16,87.53,4187900,61.2307564976988,61.6010897276861,60.9023477843139,61.1608823033616,5993485.92098143,0.0,1.0
2012-10-31,86.49,88.2,86.18,87.71,3800400,60.4341906822546,61.6290394054209,60.2175806798093,61.2866558531686,5438917.80942664,0.0,1.0
2012-11-01,87.21,87.85,86.48,86.97,4154100,60.9372848814825,61.3844797252407,60.4272032628209,60.7695868150732,5945113.27021872,0.0,1.0
2012-11-02,86.45,87.63,86.26,87.36,3238100,60.4062410045197,61.2307564976988,60.273480035279,61.0420961729884,4634185.81167888,0.0,1.0
2012-11-05,86.35,87.83,85.26,86.22,5033300,60.3363668101825,61.3705048863733,59.5747380919069,60.2455303575441,7203374.64745477,0.0,1.0
2012-11-06,87.29,87.89,86.55,86.81,3586100,60.9931842369523,61.4124294029756,60.4761151988569,60.6577881041337,5132223.75444292,0.0,1.0
2012-11-07,85.34,86.9,84.16,86.75,7163900,59.6306374473767,60.7206748790372,58.8061219541976,60.6158635875314,10252569.0177222,0.0,1.0
2012-11-08,84.74,85.52,84.58,85.06,4603100,59.2113922813534,59.7564109971837,59.0995935704139,59.4349897032325,6587696.70786542,0.0,1.0
2012-11-09,85.17,85.81,84.26,84.32,4030600,59.5118513170034,59.9590461607616,58.8759961485348,58.9179206651371,5768367.04627803,0.0,1.0
2012-11-12,85.52,86.14,84.76,85.38,3207800,59.7564109971837,60.1896310020744,59.2253671202209,59.6585871251116,4590822.16321407,0.0,1.0
2012-11-13,85.77,86.11,84.68,84.97,4890100,60.1826435826407,60.4212129987313,59.4178181016441,59.6213037800743,6969183.33977905,0.36,1.0
2012-11-14,84.02,85.96,83.68,85.71,4280800,58.9547127645268,60.3159617857502,58.7161433484362,60.1405430974482,6100832.30218732,0.0,1.0
2012-11-15,84.15,84.34,82.92,83.86,3569700,59.0459304824439,59.1792486855534,58.1828705359982,58.8424448040136,5087399.80123296,0.0,1.0
2012-11-16,84.54,84.986,83.45,84.28,6370800,59.319583636195,59.6325305761257,58.5547581551984,59.1371482003609,9079420.30246096,0.0,1.0
2012-11-19,85.4,85.67,84.6001,85.48,3796400,59.9230239239537,60.1124761073199,59.3617542888627,59.9791579042104,5410483.96375068,0.0,1.0
2012-11-20,86.57,86.57,85.1,85.22,4215200,60.743983385207,60.743983385207,59.7125214979914,59.7967224683763,6007341.6931835,0.0,1.0
2012-11-21,86.65,86.82,86.05,86.62,2624000,60.8001173654636,60.9194020735089,60.3791125135389,60.7790671228674,3739624.36015219,0.0,1.0
2012-11-23,87.6,87.64,86.55,87.0,2267200,61.4667083810111,61.4947753711394,60.7299498901428,61.0457035290864,3231126.65752174,0.0,1.0
2012-11-26,87.285,87.4,86.7222,87.19,4925300,61.2456808337506,61.3263734303695,60.8507782826452,61.1790217321959,7019349.03241524,0.0,1.0
2012-11-27,86.98,87.525,86.88,87.4,3568700,61.0316700340222,61.4140827745205,60.9615025587014,61.3263734303695,5085974.63951034,0.0,1.0
2012-11-28,87.04,87.22,85.46,86.77,4704900,61.0737705192147,61.2000719747921,59.9651244091462,60.8843183358485,6705243.38875002,0.0,1.0
2012-11-29,88.61,88.87,87.17,87.45,4391500,62.1753998817511,62.3578353175851,61.1649882371317,61.3614571680299,6258597.70488123,0.0,1.0
2012-11-30,88.8,89.08,88.45,88.88,4408000,62.3087180848606,62.5051870157588,62.0631319212378,62.3648520651172,6282112.87330444,0.0,1.0
2012-12-03,88.4,89.59,88.11,88.92,3712100,62.0280481835774,62.8630411398948,61.8245625051471,62.3929190552455,5290342.8305339,0.0,1.0
2012-12-04,88.331,88.86,88.12,88.66,2745500,61.9796326256061,62.350818570053,61.8315792526792,62.2104836194115,3912781.5094504,0.0,1.0
2012-12-05,89.01,89.42,87.77,88.55,3425400,62.4560697830342,62.7437564318495,61.5859930890564,62.1332993965586,4881748.96465904,0.0,1.0
2012-12-06,88.54,89.14,88.2,89.05,3975500,62.1262826490265,62.5472875009512,61.8877132329358,62.4841367731625,5665730.42827174,0.0,1.0
2012-12-07,88.32,88.8,87.63,88.78,3526400,61.9719142033208,62.3087180848606,61.4877586236073,62.2946845897964,5025690.29864355,0.0,1.0
2012-12-10,89.74,89.81,87.73,87.96,4492600,62.968292352876,63.0174095856005,61.5579260989281,61.7193112921659,6402681.55503801,0.0,1.0
2012-12-11,89.95,90.25,89.62,89.88,4286300,63.1156440510496,63.326146477012,62.884091382491,63.0665268183251,6108670.69166172,0.0,1.0
2012-12-12,90.17,90.81,89.7,90.0,3571700,63.2700124967554,63.7190843388084,62.9402253627477,63.15072778871,5090250.12467819,0.0,1.0
2012-12-13,89.15,90.35,88.7,90.06,2713300,62.5543042484833,63.3963139523328,62.2385506095398,63.1928282739025,3866891.30198207,0.0,1.0
2012-12-14,89.2,90.13,88.91,89.05,3398500,62.5893879861437,63.241945506627,62.3859023077134,62.4841367731625,4843412.11432059,0.0,1.0
2012-12-17,89.5,89.64,89.03,89.25,3049800,62.7998904121061,62.8981248775552,62.4701032780984,62.6244717238041,4346458.22164335,0.0,1.0
2012-12-18,89.29,90.0,88.99,89.99,5514200,62.6525387139324,63.15072778871,62.4420362879701,63.1437110411779,7858626.77086556,0.0,1.0
2012-12-19,88.49,89.58,88.37,89.51,4916500,62.0911989113661,62.8560243923627,62.0069979409812,62.8069071596382,7006807.60925619,0.0,1.0
2012-12-20,88.4128,88.82,88.0,88.49,2887800,62.0370296204185,62.3227515799247,61.7473782822942,62.0911989113661,4115582.02257908,0.0,1.0
2012-12-21,87.16,87.97,86.34,87.97,7247000,61.1579714895996,61.726328039698,60.5825981919692,61.726328039698,10328147.0038197,0.0,1.0
2012-12-24,87.4,87.62,86.91,86.98,1596900,61.3263734303695,61.4807418760753,60.9825528012977,61.0316700340222,2275840.75485024,0.0,1.0
2012-12-26,86.89,87.52,86.1,87.3,2720400,60.9685193062335,61.4105744007545,60.4141962511993,61.2562059550487,3877009.95021266,0.0,1.0
2012-12-27,86.15,87.55,85.26,86.7,3122600,60.4492799888597,61.4316246433507,59.8247894585046,60.835201103124,4450209.99505001,0.0,1.0
2012-12-28,85.24,86.14,85.17,85.6,2418700,59.8107559634405,60.4422632413276,59.7616387307159,60.0633588745953,3447038.65849851,0.0,1.0
2012-12-31,86.2,86.8,84.56,85.0,3896700,60.4843637265201,60.9053685784448,59.3336171312591,59.6423540226706,5553427.68452936,0.0,1.0
2013-01-02,89.15,89.24,87.29,87.36,5772800,62.5543042484833,62.617454976272,61.2491892075167,61.2983064402412,8227173.59233483,0.0,1.0
2013-01-03,88.59,89.58,88.34,89.53,3871300,62.1613663866869,62.8560243923627,61.9859476983849,62.8209406547023,5517228.57677484,0.0,1.0
2013-01-04,88.98,89.28,88.42,88.59,3280500,62.435019540438,62.6455219664004,62.0420816786416,62.1613663866869,4675243.03105155,0.0,1.0
2013-01-07,88.53,88.8,87.76,88.49,2573300,62.1192659014944,62.3087180848606,61.5789763415244,62.0911989113661,3667368.66081541,0.0,1.0
2013-01-08,88.15,88.68,87.44,88.44,5170700,61.8526294952754,62.2245171144756,61.3544404204978,62.0561151737057,7369083.71914594,0.0,1.0
2013-01-09,88.67,88.9244,88.21,88.34,3372500,62.2175003669435,62.3960064241596,61.8947299804679,61.9859476983849,4806357.9095325,0.0,1.0
2013-01-10,87.81,89.0,87.27,88.32,5861200,61.6140600791848,62.4490530355021,61.2351557124525,61.9719142033208,8353157.88861433,0.0,1.0
2013-01-11,86.96,88.05,86.87,87.95,4681700,61.017636538958,61.7824620199546,60.9544858111693,61.7122945446339,6672179.63678526,0.0,1.0
2013-01-14,86.92,87.25,86.5,87.17,4401000,60.9895695488297,61.2211222173883,60.6948661524824,61.1649882371317,6272136.74124611,0.0,1.0
2013-01-15,85.08,86.8599,85.0,86.56,6277900,59.6984880029272,60.9473988961619,59.6423540226706,60.7369666376749,8947022.77842967,0.0,1.0
2013-01-16,84.32,85.34,84.27,85.03,7753800,59.1652151904892,59.8809234387613,59.1301314528288,59.6634042652668,11050418.964843,0.0,1.0
2013-01-17,83.94,84.47,83.88,84.1,6268400,58.8985787842702,59.2704664034704,58.8564782990777,59.0108467447835,8933483.74206479,0.0,1.0
2013-01-18,82.08,83.87,81.58,83.81,14408700,57.5934637433035,58.8494615515457,57.2426263666996,58.8073610663532,20534727.7127001,0.0,1.0
2013-01-22,83.29,83.41,81.56,82.0,9394900,58.4424901946851,58.52669116507,57.2285928716354,57.5373297630469,13389251.867833,0.0,1.0
2013-01-23,83.07,84.49,82.87,83.06,7670400,58.2881217489793,59.2844998985346,58.1477867983378,58.2811050014473,10931560.4771766,0.0,1.0
2013-01-24,82.62,83.92,82.12,83.34,8071300,57.9723681100358,58.8845452892061,57.6215307334319,58.4775739323455,11502907.8117745,0.0,1.0
2013-01-25,83.42,83.43,82.094,82.73,7235200,58.5337079126021,58.5407246601342,57.6032871898485,58.0495523328887,10311330.0954928,0.0,1.0
2013-01-28,85.59,86.1,82.82,83.21,9426900,60.0563421270632,60.4141962511993,58.1127030606774,58.3863562144285,13434857.0429568,0.0,1.0
2013-01-29,86.59,87.89,85.0,85.0,21502900,60.7580168802711,61.6701940594414,59.6423540226706,59.6423540226706,30645110.0053036,0.0,1.0
2013-01-30,85.38,86.82,85.2,86.6,4963100,59.9089904288896,60.9194020735089,59.7826889733122,60.7650336278032,7073220.14553024,0.0,1.0
2013-01-31,85.46,86.12,85.04,85.09,4269700,59.9651244091462,60.4282297462634,59.6704210127989,59.7055047504593,6085013.00706624,0.0,1.0
2013-02-01,86.3,86.93,85.25,86.17,3379500,60.5545312018408,60.9965862963618,59.8177727109726,60.4633134839238,4816334.04159083,0.0,1.0
2013-02-04,85.74,86.24,85.44,85.44,3907500,60.1615933400444,60.5124307166484,59.9510909140821,59.9510909140821,5568819.43113365,0.0,1.0
2013-02-05,86.53,86.59,85.42,86.08,4577900,60.7159163950787,60.7580168802711,59.9370574190179,60.4001627561351,6524247.8499774,0.0,1.0
2013-02-06,86.59,87.47,86.0,86.46,5549100,60.7580168802711,61.3754906630941,60.3440287758785,60.6667991623541,7908364.91498496,0.0,1.0
2013-02-07,85.22,87.0,85.04,87.0,7639700,59.7967224683763,61.0457035290864,59.6704210127989,61.0457035290864,10887808.0122922,0.0,1.0
2013-02-08,86.77,87.165,85.39,85.61,8354900,60.8843183358485,61.1614798633657,59.9160071764217,60.0703756221274,11907083.6763093,0.0,1.0
2013-02-11,84.92,85.98,84.59,85.48,7538400,59.9160071764217,60.6638989287416,59.6831729516428,60.3111198002888,10684305.5498518,0.47,1.0
2013-02-12,84.54,85.23,84.28,85.0,4656000,59.6478950387976,60.1347302360624,59.4644498920021,59.9724518369741,6599029.85250315,0.0,1.0
2013-02-13,84.94,85.13,84.45,84.96,7943200,59.9301183415598,60.0641744103718,59.584394795676,59.9442295066979,11258035.6366845,0.0,1.0
2013-02-14,84.72,86.398,84.609,86.0,6189100,59.7748955250405,60.9588222801281,59.696578558524,60.6780100938797,8771919.17098955,0.0,1.0
2013-02-15,83.61,84.7199,83.32,84.24,5622200,58.9917258598754,59.7748249692149,58.7871139653727,59.4362275617259,7968441.93229021,0.0,1.0
2013-02-19,84.131,84.27,82.92,83.51,5944300,59.3593217117232,59.457394309433,58.5048906626105,58.9211700341848,8424959.86946617,0.0,1.0
2013-02-20,84.65,85.34,84.24,84.37,6388300,59.7255064470572,60.212341644322,59.4362275617259,59.5279501351236,9054248.79869972,0.0,1.0
2013-02-21,85.13,85.32,84.15,84.59,4094200,60.0641744103718,60.1982304791839,59.3727273186044,59.6831729516428,5802780.93258558,0.0,1.0
2013-02-22,86.82,86.88,85.07,85.07,4920400,61.2565678645423,61.2989013599566,60.0218409149575,60.0218409149575,6973768.57522692,0.0,1.0
2013-02-25,89.55,91.25,89.3,89.3,11422400,63.1827419058945,64.382190942634,63.0063523416681,63.0063523416681,16189166.3632371,0.0,1.0
2013-02-26,89.47,90.21,88.66,89.63,4805200,63.126297245342,63.6484103554522,62.5547950572485,63.2391865664469,6810493.60980417,0.0,1.0
2013-02-27,91.03,91.3,89.06,89.15,3549800,64.2269681261147,64.4174688554792,62.8370183600108,62.9005186031323,5031193.33557039,0.0,1.0
2013-02-28,91.55,93.42,90.87,91.0,6528600,64.5938584197056,65.9132523601191,64.1140788050099,64.2058013784076,9253098.4310679,0.0,1.0
2013-03-01,92.58,92.76,90.51,91.16,4317700,65.3205834243184,65.4475839105614,63.8600778325238,64.3186906995125,6119551.37331462,0.0,1.0
2013-03-04,92.73,92.75,91.5,92.11,3186700,65.4264171628542,65.4405283279923,64.5585805068604,64.9889710435728,4516565.3846589,0.0,1.0
2013-03-05,93.44,93.76,92.56,93.11,3570200,65.9273635252572,66.153142167467,65.3064722591803,65.6945293004784,5060106.61069733,0.0,1.0
2013-03-06,93.27,94.29,93.09,93.82,3716300,65.8074186215832,66.5270880436269,65.6804181353402,66.1954756628813,5267176.68403297,0.0,1.0
2013-03-07,92.95,93.88,92.82,93.43,2980100,65.5816399793734,66.2378091582956,65.4899174059757,65.9203079426881,4223747.60812815,0.0,1.0
2013-03-08,93.0,93.88,92.85,93.4293,3084900,65.6169178922187,66.2378091582956,65.5110841536829,65.9198140519083,4372282.4725058,0.0,1.0
2013-03-11,91.44,93.36,90.87,92.66,5699600,64.516247011446,65.8709188647047,64.1140788050099,65.3770280848708,8078142.29968364,0.0,1.0
2013-03-12,91.75,91.81,91.04,91.58,4997500,64.7349700710868,64.7773035665011,64.2340237086838,64.6150251674128,7083043.74739787,0.0,1.0
2013-03-13,91.54,91.79,90.67,91.6,2606100,64.5868028371366,64.763192401363,63.9729671536287,64.6291363325509,3693670.89746746,0.0,1.0
2013-03-14,92.18,92.29,91.15,91.6528,3436800,65.0383601215562,65.1159715298158,64.3116351169434,64.6663898085155,4871036.46844563,0.0,1.0
2013-03-15,91.808,92.16,91.26,91.84,10172700,64.7758924499873,65.024248956418,64.389246525203,64.7984703142083,14417944.79823,0.0,1.0
2013-03-18,90.39,91.36,90.35,91.27,3605900,63.7754108416952,64.4598023508936,63.7471885114189,64.3963021077721,5110704.84216949,0.0,1.0
2013-03-19,92.4,92.52,90.54,90.68,4010900,65.1935829380754,65.278249928904,63.881244580231,63.9800227361978,5684718.39248387,0.0,1.0
2013-03-20,94.05,94.89,92.875,92.92,4157700,66.3577540619696,66.9504229977703,65.5287231101055,65.5604732316663,5892780.58800524,0.0,1.0
2013-03-21,94.31,94.31,93.47,93.65,3674000,66.541199208765,66.541199208765,65.9485302729643,66.0755307592074,5207224.1576668,0.0,1.0
2013-03-22,96.56,96.6,94.1,94.69,4724700,68.1287052868026,68.1569276170788,66.3930319748149,66.8093113463892,6696399.55844537,0.0,1.0
2013-03-25,96.81,97.52,96.01,96.92,5042200,68.305094851029,68.8060412134319,67.7406482455045,68.3827062592886,7146397.83554369,0.0,1.0
2013-03-26,98.66,98.76,97.07,97.29,3127000,69.6103776263043,69.6809334519949,68.4885399978244,68.6437628143437,4431951.53539033,0.0,1.0
2013-03-27,100.15,100.32,98.02,98.06,3478300,70.6616594290936,70.7816043327676,69.1588203418847,69.187042672161,4929855.14088525,0.0,1.0
2013-03-28,102.51,102.62,99.79,99.84,5506800,72.3267769153908,72.4043883236504,70.4076584566076,70.4429363694529,7804883.50338582,0.0,1.0
2013-04-01,102.31,103.9,101.7,102.6199,4099700,72.1856652640097,73.3075028924895,71.7552747272973,72.4043177678247,5810576.17833058,0.0,1.0
2013-04-02,106.4,106.61,102.39,102.39,4970500,75.0713985347535,75.2195657687036,72.2421099245621,72.2421099245621,7044776.17737692,0.0,1.0
2013-04-03,104.81,106.79,103.93,106.68,5306700,73.9495609062736,75.3465662549467,73.3286696401967,75.268954846687,7521278.29000827,0.0,1.0
2013-04-04,105.88,106.54,104.74,105.19,2850300,74.7045082411626,75.1701766907203,73.9001718282902,74.2176730438977,4039779.80854591,0.0,1.0
2013-04-05,104.04,104.62,103.47,104.21,4015900,73.4062810484563,73.8155048374615,73.0041128420201,73.5262259521303,5691804.97952479,0.0,1.0
2013-04-08,105.1,105.14,103.02,104.09,3133300,74.1541728007762,74.1823951310524,72.6866116264126,73.4415589613016,4440880.63506189,0.0,1.0
2013-04-09,104.3,105.48,103.78,105.48,2881600,73.5897261952518,74.4222849384004,73.2228359016609,74.4222849384004,4084141.84342206,0.0,1.0
2013-04-10,108.255,108.27,104.5,104.53,4641500,76.3802091013133,76.3907924751669,73.7308378466329,73.7520045943401,6578478.7500845,0.0,1.0
2013-04-11,108.22,109.36,107.62,108.57,4273000,76.3555145623216,77.159850975194,75.9321796081783,76.6024599522386,6056197.28516881,0.0,1.0
2013-04-12,111.57,112.1,108.17,108.5,5726500,78.7191347229553,79.0930805991153,76.3202366494763,76.5530708742552,8116268.13796377,0.0,1.0
2013-04-15,108.48,111.44,108.2,111.31,4458900,76.5389597091171,78.6274121495576,76.3414033971835,78.5356895761599,6319676.59135016,0.0,1.0
2013-04-16,110.85,110.94,108.71,109.32,4627700,78.2111327779833,78.2746330211048,76.7012381082054,77.1316286449178,6558919.76985156,0.0,1.0
2013-04-17,109.44,110.39,107.65,109.94,3546600,77.2162956357464,77.8865759798067,75.9533463558855,77.5690747641992,5026657.9198642,0.0,1.0
2013-04-18,107.46,109.9,106.3,109.63,3889300,75.8192902870734,77.540852433923,75.0008427090629,77.3503517045585,5512372.59564874,0.0,1.0
2013-04-19,111.38,111.61,107.17,107.17,6032500,78.5850786541432,78.7473570532315,75.6146783925708,75.6146783925708,8549967.26486798,0.0,1.0
2013-04-22,113.42,113.97,110.83,112.01,4305600,80.0244174982306,80.4124745395287,78.1970216128452,79.0295803559938,6102401.8326756,0.0,1.0
2013-04-23,112.76,114.95,112.0,113.71,4793700,79.558749048673,81.1039216312962,79.0225247734247,80.2290293927332,6794194.45961005,0.0,1.0
2013-04-24,104.93,108.37,104.021,106.67,7490500,74.0342278971023,76.4613483008575,73.3928754415751,75.261899264118,10616416.0459998,0.0,1.0
2013-04-25,108.66,109.24,105.21,105.49,8120000,76.6659601953601,77.0751839843653,74.2317842090358,74.4293405209694,11508617.3544514,0.0,1.0
2013-04-26,108.38,109.69,106.9,109.04,2933600,76.4684038834265,77.3926851999728,75.4241776632063,76.9340723329842,4157842.34864761,0.0,1.0
2013-04-29,106.67,108.38,106.332,108.15,4293900,75.261899264118,76.4684038834265,75.0234205732839,76.3061254843382,6085819.21899985,0.0,1.0
2013-04-30,104.21,106.66,103.85,106.66,5477200,73.5262259521303,75.2548436815489,73.2722249796442,75.2548436815489,7762930.90810358,0.0,1.0
2013-05-01,104.54,106.88,104.31,105.05,3744500,73.7590601769091,75.4100664980681,73.5967817778208,74.1188948879309,5307145.03494374,0.0,1.0
2013-05-02,105.59,106.915,104.4,105.15,2919800,74.49989634666,75.4347610370599,73.6602820209423,74.1894507136215,4138283.36841467,0.0,1.0
2013-05-03,106.48,107.575,106.14,106.7,2620500,75.1278431953059,75.9004294866175,74.887953387958,75.2830660118252,3714080.2681453,0.0,1.0
2013-05-06,104.83,106.13,104.675,106.08,2624100,73.9636720714117,74.880897805389,73.8543105415913,74.8456198925437,3719182.61081476,0.0,1.0
2013-05-07,104.46,105.56,104.1801,105.0,2957100,73.7026155163566,74.4787295989528,73.5051297602488,74.0836169750857,4191149.30773993,0.0,1.0
2013-05-08,105.07,105.51,104.22,104.64,3224200,74.1330060530691,74.4434516861075,73.5332815346993,73.8296160025997,4569714.78746578,0.0,1.0
2013-05-09,104.56,105.755,104.13,104.81,2460800,73.7731713420472,74.6163134590494,73.4697812915778,73.9495609062736,3487734.67805837,0.0,1.0
2013-05-10,106.72,106.75,104.4,104.56,2905100,75.2971771769633,75.3183439246704,73.6602820209423,73.7731713420472,4117448.80251437,0.0,1.0
2013-05-13,106.89,107.5934,105.62,106.18,2547000,75.4171220806372,75.9134117585446,74.5210630943671,74.9161757182343,3609907.4386438,0.0,1.0
2013-05-14,107.94,109.56,106.52,106.52,3756400,76.4895706311337,77.6375519580045,75.483315394,75.483315394,5300929.42939024,0.47,1.0
2013-05-15,107.42,109.16,106.45,108.08,2561900,76.1210827978171,77.3540997785302,75.433711262592,76.5887788939497,3615283.54412599,0.0,1.0
2013-05-16,104.97,107.03,103.6,107.03,3915400,74.3849381985372,75.8447169228297,73.4141144838378,75.8447169228297,5525305.90135091,0.0,1.0
2013-05-17,105.63,106.05,104.33,105.89,3038000,74.8526342946697,75.1502590831177,73.9314147113783,75.036878211328,4287142.90450632,0.0,1.0
2013-05-20,102.18,105.5,101.255,105.33,3905000,72.4078592467041,74.7605123363406,71.7523760816698,74.640045160064,5510629.70444279,0.0,1.0
2013-05-21,104.24,104.68,102.45,102.45,3490400,73.8676379709966,74.1794353684183,72.5991894678492,72.5991894678492,4925557.4700095,0.0,1.0
2013-05-22,104.53,107.4,103.615,104.26,3535200,74.0731408011155,76.1069101888434,73.4247439405681,73.8818105799703,4988778.01053678,0.0,1.0
2013-05-23,105.62,106.33,103.0,103.1,3169500,74.8455479901829,75.3486756087497,72.9889362146264,73.0597992594949,4472712.12502725,0.0,1.0
2013-05-24,105.91,106.165,104.37,105.1,2411000,75.0510508203017,75.2317515847166,73.9597599293258,74.4770601568663,3402337.5716803,0.0,1.0
2013-05-28,106.2,108.03,105.451,106.76,3164400,75.2565536504206,76.5533473715154,74.725789444355,75.6533867016846,4465515.14385115,0.0,1.0
2013-05-29,104.39,105.95,104.15,105.81,2909900,73.9739325382995,75.0793960382492,73.8038612306149,74.9801877754332,4106371.67143612,0.0,1.0
2013-05-30,105.22,105.84,104.19,104.49,2351700,74.5620958107086,75.0014466888937,73.8322064485623,74.0447955831681,3318655.02584843,0.0,1.0
2013-05-31,100.53,105.03,100.39,104.4,6097100,71.2386190063727,74.4274560254583,71.1394107435567,73.9810188427863,8604061.55466277,0.0,1.0
2013-06-03,99.13,101.25,97.22,100.61,5009900,70.2465363782127,71.7488329294264,68.8930522212231,71.2953094422676,7069834.50865248,0.0,1.0
2013-06-04,97.29,100.36,97.12,99.03,3164700,68.9426563526311,71.1181518300961,68.8221891763545,70.1756733333442,4465938.49568504,0.0,1.0
2013-06-05,94.6,98.33,94.57,97.0,4995200,67.0364404456665,69.6796320192642,67.015181532206,68.7371535225122,7049090.26879197,0.0,1.0
2013-06-06,97.49,97.53,94.15,95.01,4670200,69.0843824423682,69.1127276603156,66.717556743758,67.3269789296277,6590459.11541324,0.0,1.0
2013-06-07,98.81,100.26,98.32,98.77,3576300,70.0197746346333,71.0472887852276,69.6725457147773,69.9914294166859,5046777.21177945,0.0,1.0
2013-06-10,98.31,99.44,97.87,98.95,2901300,69.6654594102905,70.4662118173053,69.3536620128688,70.1189828974493,4094235.58553133,0.0,1.0
2013-06-11,97.93,99.01,96.6214,97.2601,2064500,69.3961798397899,70.1615007243705,68.4688660346398,68.9214683022154,2913366.2035396,0.0,1.0
2013-06-12,96.37,99.5,95.97,98.97,2579600,68.2907163398402,70.5087296442264,68.0072641603659,70.133155506423,3640261.30232538,0.0,1.0
2013-06-13,98.51,98.7,95.94,96.38,2958100,69.8071855000276,69.9418252852779,67.9860052469054,68.2978026443271,4174390.19941414,0.0,1.0
2013-06-14,97.42,98.9,96.92,98.23,3126400,69.0347783109602,70.083551375015,68.6804630866174,69.6087689743956,4411890.57822534,0.0,1.0
2013-06-17,99.08,100.09,98.5,98.72,3082500,70.2111048557784,70.926821608951,69.8000991955408,69.9559978942516,4349940.09319972,0.0,1.0
2013-06-18,101.5,102.29,99.066,99.12,3329000,71.9259905415978,72.4858085960595,70.2011840294969,70.2394500737259,4697794.18337773,0.0,1.0
2013-06-19,99.18,102.0,99.15,101.69,3825500,70.281967900647,72.2803057659407,70.2607089871864,72.0606303268481,5398441.46846246,0.0,1.0
2013-06-20,96.28,98.58,95.91,98.52,3875100,68.2269395994585,69.8567896314356,67.9647463334448,69.8142718045145,5468435.63833195,0.0,1.0
2013-06-21,98.282,99.12,95.06,97.08,6938000,69.6456177577273,70.2394500737259,67.362410452062,68.7938439584071,9790716.74505097,0.0,1.0
2013-06-24,96.14,97.23,95.41,96.73,3745400,68.1277313366425,68.9001385257099,67.610431109102,68.5458233013671,5285406.52881435,0.0,1.0
2013-06-25,96.378,98.75,95.64,97.64,3068900,68.2963853834297,69.9772568077122,67.7734161122997,69.190677009671,4330748.14339679,0.0,1.0
2013-06-26,99.6,100.17,97.2501,97.33,2975900,70.579592689095,70.9835120448459,68.9143819977285,68.9710015705785,4199509.0748915,0.0,1.0
2013-06-27,98.99,100.62,98.35,100.48,2998200,70.1473281153967,71.3023957467544,69.6938046282379,71.2031874839384,4230978.22787718,0.0,1.0
2013-06-28,98.66,99.88,97.7801,98.74,5269700,69.9134800673305,70.778009214727,69.2899561355319,69.9701705032253,7436457.19679952,0.0,1.0
2013-07-01,97.49,101.72,97.28,100.2,4898700,69.0843824423682,72.0818892403087,68.9355700481442,71.0047709583064,6912912.09555797,0.0,1.0
2013-07-02,96.06,97.28,95.4,96.79,4006100,68.0710409007477,68.9355700481442,67.6033448046151,68.5883411282882,5653299.27246306,0.0,1.0
2013-07-03,95.81,96.495,95.05,95.21,2132600,67.8938832885762,68.3792951459259,67.3553241475751,67.4687050193648,3009467.06983219,0.0,1.0
2013-07-05,97.64,97.9,96.78,96.92,2233500,69.190677009671,69.3749209263293,68.5812548238014,68.6804630866174,3151854.40329654,0.0,1.0
2013-07-08,98.18,99.22,97.9,98.46,2464300,69.5733374519613,70.3103131185945,69.3749209263293,69.7717539775933,3477553.08083441,0.0,1.0
2013-07-09,98.33,99.68,98.07,98.89,2085600,69.6796320192642,70.6362831249899,69.4953881026059,70.0764650705282,2943141.94918972,0.0,1.0
2013-07-10,102.06,102.33,98.02,98.16,4175500,72.3228235928618,72.5141538140069,69.4599565801716,69.5591648429876,5892351.94133185,0.0,1.0
2013-07-11,103.26,103.65,101.17,103.64,3567100,73.1731801312847,73.4495460062721,71.6921424935315,73.4424597017852,5033794.42220688,0.0,1.0
2013-07-12,104.27,104.27,102.24,103.56,3710500,73.8888968844572,73.8888968844572,72.4503770736252,73.3857692658904,5236156.59880537,0.0,1.0
2013-07-15,104.45,104.646,102.93,104.25,2532900,74.0164503652206,74.155341933163,72.9393320832184,73.8747242754835,3574359.53351681,0.0,1.0
2013-07-16,104.05,104.9,103.54,104.27,1895700,73.7329981857463,74.3353340671292,73.3715966569167,73.8888968844572,2675160.23833859,0.0,1.0
2013-07-17,104.31,104.95,103.89,104.5,2184200,73.9172421024046,74.3707655895635,73.6196173139566,74.0518818876549,3082283.58526093,0.0,1.0
2013-07-18,104.77,106.0,104.27,104.55,2296700,74.2432121088,75.1148275606835,73.8888968844572,74.0873134100892,3241040.52296895,0.0,1.0
2013-07-19,109.39,109.68,104.07,105.26,5448700,77.5170847817279,77.7225876118468,73.74717079472,74.590441028656,7689057.12435274,0.0,1.0
2013-07-22,108.95,109.1,107.82,108.25,2857100,77.2052873843062,77.3115819516091,76.4045349772914,76.7092460702263,4031861.74867183,0.0,1.0
2013-07-23,106.62,109.21,106.44,109.21,2560600,75.5541784388686,77.3895313009645,75.4266249581052,77.3895313009645,3613449.01951247,0.0,1.0
2013-07-24,106.6,107.49,105.88,107.44,1860200,75.5400058298949,76.1706869292251,75.0297919068412,76.1352554067908,2625063.60466184,0.0,1.0
2013-07-25,109.51,109.68,105.36,106.51,3355500,77.6021204355702,77.7225876118468,74.6613040735246,75.4762290895132,4735190.26203784,0.0,1.0
2013-07-26,109.6,109.88,108.41,109.02,2516500,77.6658971759519,77.8643137015839,76.822626942016,77.2548915157142,3551216.29993093,0.0,1.0
2013-07-29,109.37,109.8,108.42,109.58,2027600,77.5029121727542,77.8076232656891,76.8297132465028,77.6517245669782,2861293.92797137,0.0,1.0
2013-07-30,111.2,111.3,109.4,109.92,3982200,78.7997058938491,78.8705689387176,77.5241710862148,77.8926589195314,5619572.24302998,0.0,1.0
2013-07-31,108.29,109.55,106.44,107.88,4432400,76.7375912881737,77.6304656535177,75.4266249581052,76.4470528042125,6254882.22841798,0.0,1.0
2013-08-01,109.39,109.88,108.42,109.6,2396200,77.5170847817279,77.8643137015839,76.8297132465028,77.6658971759519,3381452.21454182,0.0,1.0
2013-08-02,109.06,109.99,108.2,109.93,2103200,77.2832367336617,77.9422630509394,76.673814547792,77.8997452240182,2967978.59011116,0.0,1.0
2013-08-05,107.43,108.97,107.26,108.9,1839700,76.128169102304,77.21945999328,76.0077019260274,77.169855861872,2596134.56267949,0.0,1.0
2013-08-06,105.22,107.4,104.57,107.0,3633400,74.5620958107086,76.1069101888434,74.1014860190629,75.8234580093691,5127355.17749614,0.0,1.0
2013-08-07,112.4,113.3,103.31,104.59,9915200,79.6500624322719,80.287829836089,73.2086116537189,74.1156586280366,13992060.344556,0.0,1.0
2013-08-08,110.38,111.899,109.35,111.74,4758700,78.2186289259268,79.2950385774804,77.4887395637805,79.1823663361393,6715347.90641022,0.0,1.0
2013-08-09,109.63,111.38,108.36,108.93,2825300,77.6871560894125,78.9272593746125,76.7871954195817,77.1911147753325,3986986.4542797,0.0,1.0
2013-08-12,108.21,109.42,108.15,108.78,1854200,76.6809008522788,77.5383436951885,76.6383830253577,77.0848202080297,2616596.56798408,0.0,1.0
2013-08-13,107.86,108.92,107.0335,108.63,2683300,76.4328801952388,77.1840284708457,75.8471971294001,76.9785256407268,3786599.91957269,0.0,1.0
2013-08-14,106.64,108.22,106.52,107.03,2170500,75.9014073587246,77.0259780979105,75.815996922837,76.1789912753591,3049510.25355914,0.47,1.0
2013-08-15,105.76,108.52,104.59,105.94,3267800,75.275064162216,77.2395041876293,74.4423124123125,75.4031798160473,4591195.39579846,0.0,1.0
2013-08-16,104.91,106.8,104.84,105.76,2525400,74.6700735746792,76.0152879399079,74.6202508204115,75.275064162216,3548137.84581353,0.0,1.0
2013-08-19,104.47,106.19,104.35,105.11,1723100,74.3569019764249,75.5811182241463,74.2714915405374,74.8124243011585,2420921.96171747,0.0,1.0
2013-08-20,105.6,106.22,104.12,104.12,1855500,75.1611835810326,75.6024708331182,74.1077882050863,74.1077882050863,2606941.38469431,0.0,1.0
2013-08-21,104.65,106.18,103.88,105.54,2341300,74.4850176302563,75.5740006878223,73.9369673333112,75.1184783630888,3289480.92912141,0.0,1.0
2013-08-22,106.29,107.36,104.83,106.0,2115100,75.6522935873859,76.4138699740498,74.6131332840876,75.445885033991,2971674.33186038,0.0,1.0
2013-08-23,105.6,106.5,104.85,106.18,1572300,75.1611835810326,75.8017618501891,74.6273683567355,75.5740006878223,2209050.89687677,0.0,1.0
2013-08-26,113.75,116.25,110.75,110.77,11554700,80.9619756850611,82.7413597660515,78.8267147878727,78.8409498605206,16234128.6002303,0.0,1.0
2013-08-27,109.13,112.645,108.58,111.7,5315300,77.6736739033909,80.1754879212634,77.2822094055731,79.502880738649,7467893.04341992,0.0,1.0
2013-08-28,109.2,110.1,108.3,108.6,3043100,77.7234966576587,78.3640749268152,77.0829183885022,77.296444478221,4275496.26934155,0.0,1.0
2013-08-29,108.86,111.5,108.5,108.75,2739600,77.481500422644,79.3605300121698,77.2252691149814,77.4032075230804,3849084.67664162,0.0,1.0
2013-08-30,108.94,109.825,108.02,109.23,2655000,77.5384407132357,78.1683426779063,76.8836273714312,77.7448492666306,3730223.32328935,0.0,1.0
2013-09-03,111.01,111.985,110.01,110.53,3309800,79.0117707322957,79.7057305238819,78.3000170998996,78.6701289887456,4650204.57831378,0.0,1.0
2013-09-04,113.02,113.19,110.2,111.32,2955800,80.442395533412,80.5633936509193,78.4352502900548,79.2324143583385,4152841.46854186,0.0,1.0
2013-09-05,112.93,113.28,111.81,112.89,2710500,80.3783377064963,80.627451477835,79.5811736382126,80.3498675612005,3808199.74304172,0.0,1.0
2013-09-06,111.01,113.04,109.99,113.04,3028400,79.0117707322957,80.4566306060599,78.2857820272516,80.4566306060599,4254843.05546119,0.0,1.0
2013-09-09,111.67,111.96,110.46,111.34,2826800,79.4815281296772,79.687936683072,78.6203062344778,79.2466494309864,3971598.97938769,0.0,1.0
2013-09-10,111.16,112.6,110.42,112.32,3139700,79.1185337771551,80.1434590078056,78.591836089182,79.9441679907346,4411217.38912677,0.0,1.0
2013-09-11,111.97,112.89,111.382,112.23,3196200,79.695054219396,80.3498675612005,79.2765430835471,79.880110163819,4490598.78941522,0.0,1.0
2013-09-12,113.46,113.68,111.96,112.22,2685800,80.7555671316663,80.9121529307934,79.687936683072,79.872992627495,3773496.72380057,0.0,1.0
2013-09-13,115.06,115.22,113.27,113.97,3297100,81.8943729435001,82.0082535246835,80.620333941511,81.1185614841883,4632361.32550557,0.0,1.0
2013-09-16,117.18,117.18,115.41,116.21,4710700,83.4032906441799,83.4032906441799,82.1434867148387,82.7128896207556,6618441.81130664,0.0,1.0
2013-09-17,115.73,117.3,115.33,117.3,3145200,82.3712478772055,83.4887010800674,82.086546424247,83.4887010800674,4418944.7820752,0.0,1.0
2013-09-18,117.521,117.91,115.01,115.59,2609400,83.645998632827,83.9228707958291,81.8587852618803,82.27160236867,3666156.21084415,0.0,1.0
2013-09-19,117.182,117.85,115.66,117.85,3030400,83.4047141514447,83.8801655778853,82.3214251229378,83.8801655778853,4257653.01653335,0.0,1.0
2013-09-20,116.852,117.61,116.07,117.15,5324700,83.169835452754,83.7093447061102,82.6132441122202,83.381938035208,7481099.86045905,0.0,1.0
2013-09-23,115.05,116.5,115.03,115.89,2518800,81.8872554071761,82.9192981741505,81.8730203345282,82.4851284583889,3538864.97427541,0.0,1.0
2013-09-24,114.78,116.48,114.59,115.19,2225700,81.6950819264292,82.9050631015026,81.5598487362739,81.9869009157116,3127065.17915069,0.0,1.0
2013-09-25,112.48,114.8,112.4,114.8,3651700,80.058048571918,81.7093169990771,80.0011082813264,81.7093169990771,5130567.42359914,0.0,1.0
2013-09-26,112.85,114.08,112.55,113.63,3534600,80.3213974159046,81.1968543837519,80.1078713261858,80.8765652491736,4966044.2028243,0.0,1.0
2013-09-27,113.19,114.27,112.17,112.43,1940200,80.5633936509193,81.3320875739071,79.8374049458752,80.0224608902982,2725943.23610018,0.0,1.0
2013-09-30,111.925,113.27,111.5,112.08,3041300,79.6630253059382,80.620333941511,79.3605300121698,79.7733471189596,4272967.3043766,0.0,1.0
2013-10-01,114.58,114.61,111.74,111.99,2822600,81.5527311999499,81.5740838089218,79.5313508839449,79.7092892920439,3965698.06113616,0.0,1.0
2013-10-02,113.06,113.88,112.4,113.88,2472000,80.4708656787078,81.0545036572726,80.0011082813264,81.0545036572726,3473111.88518692,0.0,1.0
2013-10-03,111.118,113.06,110.07,112.99,3058800,79.0886401245945,80.4708656787078,78.3427223178433,80.4210429244401,4297554.46375798,0.0,1.0
2013-10-04,112.91,113.485,110.11,110.74,3088000,80.3641026338484,80.7733609724762,78.3711924631392,78.8195972515487,4338579.89541149,0.0,1.0
2013-10-07,110.22,111.7055,110.08,111.47,2662300,78.4494853627027,79.5067953836272,78.3498398541673,79.3391774031979,3740479.68120272,0.0,1.0
2013-10-08,107.76,110.8,106.91,110.17,4244200,76.6985714270082,78.8623024694925,76.0935808394715,78.4138976810829,5963018.39122586,0.0,1.0
2013-10-09,106.28,108.42,105.76,108.13,5440700,75.645176051062,77.1683288243897,75.275064162216,76.9619202709948,7644077.60264419,0.0,1.0
2013-10-10,109.92,109.99,106.99,107.17,3096600,78.2359592729839,78.2857820272516,76.1505211300632,76.2786367838945,4350662.72802177,0.0,1.0
2013-10-11,110.89,111.51,109.66,110.0,2431300,78.9263602964082,79.3676475484938,78.0509033285609,78.2928995635756,3415929.17736851,0.0,1.0
2013-10-14,111.58,111.69,109.59,110.02,2211100,79.4174703027615,79.4957632023251,78.0010805742932,78.3071346362235,3106552.46332395,0.0,1.0
2013-10-15,111.44,112.12,110.89,111.62,1968900,79.317824794226,79.8018172642554,78.9263602964082,79.4459404480574,2766266.17748565,0.0,1.0
2013-10-16,114.28,114.85,112.3508,112.42,3541600,81.3392051102311,81.7449046806969,79.9660900026125,80.0153433539743,4975879.06657685,0.0,1.0
2013-10-17,115.85,115.97,113.64,113.67,2656400,82.456658313093,82.5420687489806,80.8836827854976,80.9050353944694,3732190.29603986,0.0,1.0
2013-10-18,114.918,116.0,113.78,115.95,2694000,81.7933039276998,82.5634213579524,80.983328294033,82.5278336763326,3785017.56419642,0.0,1.0
2013-10-21,113.64,115.47,112.76,114.96,2683400,80.8836827854976,82.1861919327825,80.257339588989,81.8231975802605,3770124.77051398,0.0,1.0
2013-10-22,116.21,116.64,113.4,114.38,3665700,82.7128896207556,83.018943682686,80.7128619137225,81.4103804734707,5150237.15110424,0.0,1.0
2013-10-23,115.67,116.15,114.1,114.94,3365200,82.3285426592617,82.6701844028119,81.2110894563998,81.8089625076125,4728040.50001255,0.0,1.0
2013-10-24,116.2,117.53,115.75,116.28,3234200,82.7057720844317,83.6524044155185,82.3854829498534,82.7627123750234,4543988.04978622,0.0,1.0
2013-10-25,116.32,116.65,115.17,116.62,2002200,82.7911825203192,83.0260612190099,81.9726658430637,83.0047086100381,2813052.02933707,0.0,1.0
2013-10-28,118.33,118.96,115.8,115.99,3322000,84.2218073214355,84.670212109845,82.4210706314732,82.5563038216285,4667345.34085394,0.0,1.0
2013-10-29,118.269,118.38,116.7,118.3,2655600,84.1783903498593,84.2573950030553,83.0616489006297,84.2004547124636,3731066.31161099,0.0,1.0
2013-10-30,116.88,118.5,116.57,118.32,2527800,83.189764554461,84.3428054389428,82.9691209284182,84.2146897851115,3551509.79910012,0.0,1.0
2013-10-31,116.14,117.645,115.89,117.11,2648600,82.6630668664879,83.7342560832441,82.4851284583889,83.3534678899122,3721231.44785844,0.0,1.0
2013-11-01,118.688,118.745,116.56,117.07,2632300,84.4766151218333,84.5171850788799,82.9620033920943,83.3249977446163,3698330.26512036,0.0,1.0
2013-11-04,117.28,119.7,116.89,118.73,2248700,83.4744660074195,85.1969097978182,83.196882090785,84.5065087743939,3159379.73148051,0.0,1.0
2013-11-05,115.14,116.87,114.8501,116.33,3299300,81.9513132340918,83.1826470181371,81.7449758560601,82.7983000566432,4635452.28268495,0.0,1.0
2013-11-06,113.325,116.29,113.09,116.25,3494200,80.6594803912928,82.7698299113473,80.4922182876797,82.7413597660515,4909282.98916672,0.0,1.0
2013-11-07,111.03,115.25,110.65,114.16,3827400,79.0260058049436,82.0296061336553,78.7555394246331,81.2537946743436,5377422.50378819,0.0,1.0
2013-11-08,113.21,113.97,111.27,111.41,3060000,80.5776287235672,81.1185614841883,79.1968266767187,79.2964721852542,4299240.44040128,0.0,1.0
2013-11-11,113.17,113.979,111.67,113.0,2294800,80.5491585782714,81.1249672668798,79.4815281296772,80.428160460764,3224149.33419374,0.0,1.0
2013-11-12,112.71,112.95,111.45,112.17,2413500,80.5562761145953,80.7278093083448,79.6557268474106,80.170326428659,3376839.12564466,0.47,1.0
2013-11-13,113.53,113.97,110.85,111.55,3220900,81.142347859906,81.45682538178,79.2268938630369,79.7271990114729,4506509.69123219,0.0,1.0
2013-11-14,115.41,116.76,113.62,114.02,4040300,82.4860245442769,83.4508987591177,81.2066728075621,81.4925614638112,5652970.01008582,0.0,1.0
2013-11-15,114.98,115.63,113.7,115.0,2910500,82.1786942388091,82.6432633052139,81.2638505388119,82.1929886716215,4072214.74008236,0.0,1.0
2013-11-18,116.03,117.72,115.75,116.5,2879800,82.929151961463,84.1370315341155,82.7290299020886,83.2650711325557,4029260.95464326,0.0,1.0
2013-11-19,115.46,116.17,114.65,115.71,2152200,82.521760626308,83.0292129911502,81.9428360974036,82.7004410364637,3011242.2482753,0.0,1.0
2013-11-20,115.56,116.7,114.89,115.36,2269300,82.5932327903703,83.4080154606803,82.114369291153,82.4502884622457,3175082.25723034,0.0,1.0
2013-11-21,112.25,116.3775,110.75,115.81,7457200,80.2275041599088,83.1775177315794,79.1554216989746,82.771913200526,10433712.3379977,0.0,1.0
2013-11-22,113.03,113.5,112.23,113.01,4520400,80.7849870395946,81.1209062106873,80.2132097270964,80.7706926067822,6324700.05534043,0.0,1.0
2013-11-25,113.96,114.04,112.46,113.35,3305000,81.4496781653738,81.5068558966236,80.3775957044396,81.0136979645939,4624177.87870545,0.0,1.0
2013-11-26,113.67,114.73,113.54,114.07,2737700,81.2424088895932,82.0000138286534,81.1494950763122,81.5282975458423,3830442.2930505,0.0,1.0
2013-11-27,113.82,114.88,112.82,114.46,2848200,81.3496171356866,82.1072220747468,80.6348954950638,81.8070389856852,3985047.93770919,0.0,1.0
2013-11-29,114.08,114.45,113.68,114.19,1828300,81.5354447622486,81.799891769279,81.2495561059994,81.6140641427171,2558058.82470111,0.0,1.0
2013-12-02,114.47,114.865,113.78,114.29,2185500,81.8141862020914,82.0965012501375,81.3210282700617,81.6855363067794,3057833.81358873,0.0,1.0
2013-12-03,113.45,114.47,112.96,114.44,2582300,81.0851701286562,81.8141862020914,80.734956524751,81.7927445528728,3613014.98825449,0.0,1.0
2013-12-04,113.07,113.54,112.036,112.74,2433500,80.8135759052195,81.1494950763122,80.0745537288156,80.577717763814,3404822.04775483,0.0,1.0
2013-12-05,113.35,113.51,112.1,112.84,3638200,81.0136979645939,81.1280534270936,80.1202959138154,80.6491899278763,5090373.36106087,0.0,1.0
2013-12-06,114.12,115.07,113.19,115.07,3243900,81.5640336278735,82.2430191864651,80.8993425020943,82.2430191864651,4538690.05165888,0.0,1.0
2013-12-09,113.98,114.316,113.51,114.18,2452600,81.4639725981863,81.7041190694355,81.1280534270936,81.6069169263108,3431545.73837004,0.0,1.0
2013-12-10,114.1,114.25,113.12,113.12,3459800,81.549739195061,81.6569474411544,80.8493119872507,80.8493119872507,4840765.69583816,0.0,1.0
2013-12-11,113.05,114.45,112.99,114.45,3660400,80.7992814724071,81.799891769279,80.7563981739697,81.799891769279,5121434.40460315,0.0,1.0
2013-12-12,112.57,113.86,112.34,112.9,3327500,80.4562150849081,81.3782060013115,80.2918291075649,80.6920732263137,4655658.66607939,0.0,1.0
2013-12-13,112.16,113.3,111.31,112.99,2645700,80.1631792122528,80.9779618825628,79.5556658177234,80.7563981739697,3701720.85134372,0.0,1.0
2013-12-16,112.12,114.035,112.07,112.73,2078600,80.1345903466279,81.5032822884205,80.0988542645967,80.5705705474078,2908265.09490988,0.0,1.0
2013-12-17,111.0,112.9199,109.94,112.67,3987600,79.3341021091304,80.706296186962,78.5764971700702,80.5276872489704,5579235.01032552,0.0,1.0
2013-12-18,112.73,112.75,109.71,111.3,4045700,80.5705705474078,80.5848649802202,78.4121111927269,79.5485186013172,5660525.39905556,0.0,1.0
2013-12-19,112.6,112.69,110.92,112.55,2802600,80.4776567341268,80.5419816817829,79.2769243778805,80.4419206520957,3921246.875298,0.0,1.0
2013-12-20,114.03,114.98,112.02,112.4,5285600,81.4997086802174,82.1786942388091,80.0631181825656,80.3347124060023,7395326.6552755,0.0,1.0
2013-12-23,113.2,114.722,112.52,114.67,2156800,80.9064897185005,81.9942960555284,80.420479002877,81.957130530216,3017678.32036064,0.0,1.0
2013-12-24,112.25,113.41,112.2,113.34,1013500,80.2275041599088,81.0565812630313,80.1917680778777,81.0065507481877,1418034.57793282,0.0,1.0
2013-12-26,114.36,114.475,112.45,112.62,1558500,81.7355668216229,81.8177598102946,80.3704484880334,80.4919511669393,2180569.20543493,0.0,1.0
2013-12-27,115.12,115.49,114.36,114.89,2038700,82.2787552684963,82.5432022755267,81.7355668216229,82.114369291153,2852439.16530009,0.0,1.0
2013-12-30,115.49,115.52,114.39,115.36,1534000,82.5432022755267,82.5646439247454,81.7570084708416,82.4502884622457,2146290.12584997,0.0,1.0
2013-12-31,114.08,115.95,113.67,115.91,2362700,81.5354447622486,82.8719742302132,81.2424088895932,82.8433853645883,3305762.50348483,0.0,1.0
2014-01-02,115.795,116.19,114.06,114.36,2528800,82.7611923759167,83.0435074239627,81.5211503294361,81.7355668216229,3538160.67160978,0.0,1.0
2014-01-03,114.47,115.97,114.06,115.7,2075800,81.8141862020914,82.8862686630256,81.5211503294361,82.6932938200575,2904347.48581446,0.0,1.0
2014-01-06,113.48,114.92,113.12,114.47,2838100,81.1066117778749,82.1358109403717,80.8493119872507,81.8141862020914,3970916.56204355,0.0,1.0
2014-01-07,116.43,116.79,113.27,113.5,3632400,83.2150406177121,83.4723404083363,80.9565202333441,81.1209062106873,5082258.31364892,0.0,1.0
2014-01-08,115.88,116.9,115.35,116.64,2481800,82.8219437153696,83.5509597888048,82.4431412458395,83.3651321622429,3472400.80465089,0.0,1.0
2014-01-09,118.89,118.96,116.22,116.54,3400000,84.9732558536442,85.0232863684878,83.0649490731813,83.2936599981806,4757096.75872875,0.0,1.0
2014-01-10,117.99,119.0,116.2,119.0,3053100,84.3300063770837,85.0518752341127,83.0506546403689,85.0518752341127,4271732.97472787,0.0,1.0
2014-01-13,116.4,118.73,115.94,118.32,3703900,83.1935989684934,84.8589003911446,82.864827013807,84.5658645184892,5182297.26019278,0.0,1.0
2014-01-14,117.72,117.94,116.22,116.84,2541200,84.1370315341155,84.2942702950526,83.0649490731813,83.5080764903675,3555510.08331809,0.0,1.0
2014-01-15,118.51,118.95,117.4014,118.42,3064600,84.7016616302076,85.0161391520816,83.9093212194131,84.6373366825515,4287823.15494122,0.0,1.0
2014-01-16,119.03,119.69,118.21,118.82,2553200,85.0733168833314,85.5450331661424,84.4872451380207,84.9232253388006,3572299.83658419,0.0,1.0
2014-01-17,119.15,119.55,118.31,118.91,4010000,85.1590834802061,85.4449721364552,84.558717302083,84.9875502864567,5610575.88308892,0.0,1.0
2014-01-21,119.25,120.0,118.57,119.96,3072700,85.2305556442684,85.7665968747355,84.7445449286449,85.7380080091106,4299156.23839584,0.0,1.0
2014-01-22,124.37,124.46,119.58,119.83,5086200,88.8899304442571,88.9542553919132,85.4664137856739,85.6450941958296,7116336.92183712,0.0,1.0
2014-01-23,123.6,124.22,121.6,123.0,3534800,88.3395947809776,88.7827221981637,86.910151499732,87.9107617966039,4945701.65375129,0.0,1.0
2014-01-24,119.29,122.61,118.99,122.61,4992900,85.2591445098933,87.632020356761,85.0447280177065,87.632020356761,6985796.59019318,0.0,1.0
2014-01-27,118.52,119.83,117.42,119.25,4125400,84.7088088466138,85.6450941958296,83.9226150419287,85.2305556442684,5772037.34366459,0.0,1.0
2014-01-28,120.7,121.87,118.31,118.39,4348600,86.2669020231715,87.1031263427002,84.558717302083,84.6158950333328,6084326.75441407,0.0,1.0
2014-01-29,119.17,121.16,117.0,117.0,5730400,85.1733779130186,86.595673977858,83.6224319528671,83.6224319528671,8017666.84300566,0.0,1.0
2014-01-30,120.89,121.98,119.55,120.07,3321100,86.4026991348898,87.1817457231686,85.4449721364552,85.8166273895791,4646704.13100414,0.0,1.0
2014-01-31,118.95,120.21,118.1,118.55,4934900,85.0161391520816,85.9166884192663,84.4086257575522,84.7302504958325,6904646.11607368,0.0,1.0
2014-02-03,116.75,120.4997,116.47,119.68,5046200,83.4437515427114,86.1237432785547,83.243629483337,85.5378859497362,7060371.07761678,0.0,1.0
2014-02-04,115.78,117.73,115.71,117.69,5093000,82.7504715513073,84.1441787505218,82.7004410364637,84.1155898848968,7125851.11535457,0.0,1.0
2014-02-05,115.07,116.94,114.57,115.43,4332200,82.2430191864651,83.5795486544298,81.8856583661537,82.5003189770893,6061380.75828374,0.0,1.0
2014-02-06,116.07,116.82,115.08,115.62,2737000,82.9577408270879,83.493782057555,82.2501664028714,82.6361160888077,3829462.89077665,0.0,1.0
2014-02-07,118.9,119.04,115.81,116.44,2837900,84.9804030700504,85.0804640997376,82.771913200526,83.2221878341184,3970636.73282245,0.0,1.0
2014-02-10,120.3,120.36,117.9,119.68,3352500,85.9810133669224,86.0238966653597,84.2656814294276,85.5378859497362,4690637.3187171,0.0,1.0
2014-02-11,121.24,121.25,118.85,120.0,2502700,87.0888319098877,87.0960150863897,85.3720527259168,86.1981180236434,3484113.19047156,0.61,1.0
2014-02-12,122.21,122.535,120.8703,120.93,2187500,87.7856000305788,88.0190532668929,86.8232698746099,86.8661534383266,3045310.10674733,0.0,1.0
2014-02-13,124.15,124.16,121.22,121.65,2530100,89.1791362719611,89.186319448463,87.0744655568838,87.3833421464685,3522257.87478007,0.0,1.0
2014-02-14,123.84,124.3,122.52,123.54,2677100,88.9564578004,89.2868839194906,88.0082785021399,88.7409625053409,3726902.71395349,0.0,1.0
2014-02-18,124.94,126.32,124.57,124.84,3082100,89.7466072156167,90.7378855728886,89.4808296850438,89.674775450597,4290720.12800271,0.0,1.0
2014-02-19,123.35,124.9,123.13,124.85,2779400,88.6044821518034,89.7178745096088,88.4464522687601,89.681958627099,3869318.81631704,0.0,1.0
2014-02-20,123.49,124.31,122.901,123.35,3020000,88.705046622831,89.2940670959926,88.281957526865,88.6044821518034,4204268.12451516,0.0,1.0
2014-02-21,123.85,125.5,123.26,123.75,3395000,88.9636409769019,90.148865099727,88.5398335632857,88.8918092118822,4726321.28567185,0.0,1.0
2014-02-24,125.79,126.59,124.2,124.385,2772600,90.3571772182842,90.9318313384418,89.2150521544709,89.3479409197574,3859852.25232806,0.0,1.0
2014-02-25,124.36,126.22,124.02,125.34,2416300,89.3299829785024,90.6660538078689,89.0857549774354,90.0339342756955,3363832.14214106,0.0,1.0
2014-02-26,121.86,124.23,121.74,123.9,3895700,87.5341888530099,89.2366016839768,87.4479907349862,88.9995568594118,5423366.66644825,0.0,1.0
2014-02-27,123.08,123.9,121.77,121.99,3772900,88.4105363862502,88.9995568594118,87.4695402644921,87.6275701475355,5252411.65794148,0.0,1.0
2014-02-28,124.02,126.95,123.17,124.26,4853600,89.0857549774354,91.1904256925127,88.475184974768,89.2581512134827,6756899.26130689,0.0,1.0
2014-03-03,123.69,124.18,122.52,122.89,2503900,88.8487101528704,89.200685801467,88.0082785021399,88.2740560327128,3485783.76058726,0.0,1.0
2014-03-04,126.0,126.06,124.51,125.32,2557800,90.5080239248256,90.5511229838374,89.437730626032,90.0195679226916,3560820.20161751,0.0,1.0
2014-03-05,126.19,127.15,125.389,126.18,2478200,90.644504278363,91.3340892225521,90.0691318405552,90.637321101861,3450005.71727599,0.0,1.0
2014-03-06,124.19,127.42,124.12,126.69,3067500,89.2078689779689,91.5280349881053,89.1575867424551,91.0036631034615,4270394.85826168,0.0,1.0
2014-03-07,122.26,125.9,120.26,125.31,7124700,87.8215159130887,90.4361921598059,86.3848806126946,90.0123847461896,9918592.41944807,0.0,1.0
2014-03-10,125.4,126.1,122.25,122.26,3786300,90.0770333347073,90.5798556898452,87.8143327365867,87.8215159130887,5271066.35756681,0.0,1.0
2014-03-11,124.27,125.6,123.74,125.45,2655200,89.2653343899847,90.2206968647467,88.8846260353803,90.1129492172172,3696414.80934194,0.0,1.0
2014-03-12,125.98,126.0,122.98,122.98,2761100,90.4936575718216,90.5080239248256,88.3387046212305,88.3387046212305,3843842.62205259,0.0,1.0
2014-03-13,123.96,126.35,123.3101,126.17,2436800,89.0426559184236,90.7594351023945,88.5758212775606,90.6301379253591,3392371.04828429,0.0,1.0
2014-03-14,122.54,124.91,122.36,123.4,2213600,88.0226448551438,89.7250576861108,87.8933476781084,88.6403980343133,3081645.00676383,0.0,1.0
2014-03-17,123.86,125.31,122.55,123.12,2574100,88.9708241534039,90.0123847461896,88.0298280316458,88.4392690922581,3583512.11235579,0.0,1.0
2014-03-18,127.47,127.48,124.31,124.5,3255600,91.5639508706152,91.5711340471172,89.2940670959926,89.43054744953,4532256.72389787,0.0,1.0
2014-03-19,126.58,127.99,125.72,127.99,2599500,90.9246481619398,91.9374760487176,90.3068949827704,91.9374760487176,3618872.51313814,0.0,1.0
2014-03-20,127.05,127.1,125.24,126.16,2311200,91.2622574575324,91.2981733400423,89.9621025106758,90.6229547488571,3217518.04284088,0.0,1.0
2014-03-21,122.93,128.96,122.47,127.05,7101100,88.3027887387207,92.6342441694088,87.97236261963,91.2622574575324,9885737.87383928,0.0,1.0
2014-03-24,121.28,123.5,118.56,123.27,4448100,87.1175646158956,88.712229799333,85.1637406073597,88.5470167397877,6192385.77637613,0.0,1.0
2014-03-25,120.63,123.95,119.66,121.74,3863700,86.6506581432675,89.0354727419217,85.9538900225764,87.4479907349862,5378818.13002955,0.0,1.0
2014-03-26,120.11,122.89,120.05,121.23,3843800,86.2771329651651,88.2740560327128,86.2340339061532,87.0816487333857,5351114.50894417,0.0,1.0
2014-03-27,122.29,123.98,120.5,121.31,4553400,87.8430654425946,89.0570222714276,86.5572768487419,87.1391141454015,6338978.30402892,0.0,1.0
2014-03-28,120.55,124.12,120.38,122.27,3246000,86.5931927312517,89.1575867424551,86.4710787307182,87.8286990895906,4518892.16297226,0.0,1.0
2014-03-31,123.34,124.5299,122.194,122.5,4761200,88.5972989753015,89.4520251472709,87.7741069481757,87.993912149136,6628265.36239788,0.0,1.0
2014-04-01,126.07,126.23,123.51,123.67,3163600,90.5583061603393,90.6732369843709,88.719412975835,88.8343437998665,4404179.6816941,0.0,1.0
2014-04-02,125.98,127.09,125.02,126.02,2892900,90.4936575718216,91.2909901635403,89.8040726276325,90.5223902778295,4027326.90642713,0.0,1.0
2014-04-03,124.13,127.25,123.13,126.16,3036300,89.1647699189571,91.4059209875718,88.4464522687601,90.6229547488571,4226960.03525344,0.0,1.0
2014-04-04,119.11,125.3799,118.99,125.07,5017400,85.558815314968,90.0625951499384,85.4726171969444,89.8399885101423,6984932.08210013,0.0,1.0
2014-04-07,118.82,119.74,116.5601,118.19,4813100,85.3505031964109,86.0113554345921,83.7271771387306,84.8979630767868,6700517.51990197,0.0,1.0
2014-04-08,117.98,120.47,117.67,120.17,4181300,84.7471163702454,86.535727319236,84.5244378986843,86.3202320241769,5820962.35398518,0.0,1.0
2014-04-09,120.0,120.19,117.5,117.94,3441800,86.1981180236434,86.3345983771808,84.4023238981508,84.7183836642375,4791473.5201842,0.0,1.0
2014-04-10,114.11,119.95,113.4,119.87,6201000,81.9672270639829,86.1622021411335,81.457221532343,86.1047367291178,8632671.07288693,0.0,1.0
2014-04-11,111.94,116.09,111.9,113.27,7262400,80.4084777630553,83.389496011373,80.3797450570475,81.3638402378174,10110290.3402248,0.0,1.0
2014-04-14,113.32,114.8799,111.39,113.0,5428500,81.3997561203272,82.5202598228696,80.013403055447,81.1698944722642,7557241.56090417,0.0,1.0
2014-04-15,115.0,115.99,111.4,113.9,4750200,82.6065297726582,83.3176642463533,80.0205862319489,81.8163803574415,6612951.80300396,0.0,1.0
2014-04-16,115.54,116.24,113.73,116.15,3451000,82.9944213037646,83.4972436589026,81.694266356908,83.4325950703848,4804281.22440458,0.0,1.0
2014-04-17,115.46,117.19,115.02,115.61,3237500,82.9369558917489,84.1796454265897,82.6208961256622,83.0447035392784,4507058.95798604,0.0,1.0
2014-04-21,117.02,117.09,114.64,116.46,2657900,84.0575314260562,84.10781366157,82.3479354185873,83.6552735419459,3700173.59210227,0.0,1.0
2014-04-22,119.3,119.71,117.05,117.24,4277500,85.6952956685055,85.9898059050862,84.0790809555621,84.2155613090996,5954886.39159391,0.0,1.0
2014-04-23,113.315,116.45,111.51,116.065,10965800,81.3961645320763,83.6480903654439,80.0996011734706,83.3715380701181,15265948.1456319,0.0,1.0
2014-04-24,113.72,114.5,111.79,114.11,6112300,81.687083180406,82.2473709475597,80.3007301155258,81.9672270639829,8509188.09850134,0.0,1.0
2014-04-25,111.41,113.62,111.3,113.62,4512500,80.0277694084509,81.6152514153864,79.9487544669292,81.6152514153864,6282039.70591877,0.0,1.0
2014-04-28,111.48,112.34,108.2,111.78,6113900,80.0780516439647,80.6958048231342,77.7219697513185,80.2935469390238,8511415.52532228,0.0,1.0
2014-04-29,111.9,112.45,110.67,112.3,4116200,80.3797450570475,80.7748197646558,79.4962143473051,80.6670721171263,5730333.92520838,0.0,1.0
2014-04-30,111.75,112.27,110.41,111.81,4464900,80.2719974095179,80.6455225876203,79.3094517582539,80.3150964685297,6215773.75799595,0.0,1.0
2014-05-01,112.76,113.21,110.81,111.38,3642700,80.9974982362169,81.3207411788056,79.5967788183327,80.006219878945,5071154.80038788,0.0,1.0
2014-05-02,112.42,113.72,111.67,113.13,4319200,80.7532702351499,81.687083180406,80.2145319975021,81.2632757667898,6012938.70311454,0.0,1.0
2014-05-05,113.18,113.34,110.86,111.39,2544500,81.2991916492997,81.4141224733312,79.6326947008425,80.013403055447,3542304.71616849,0.0,1.0
2014-05-06,112.28,113.67,112.2,112.56,3760900,80.6527057641223,81.6511672978962,80.5952403521066,80.8538347061775,5235705.95678447,0.0,1.0
2014-05-07,112.77,112.84,110.78,111.72,2823900,81.0046814127189,81.0549636482327,79.5752292888268,80.250447880012,3931269.12477429,0.0,1.0
2014-05-08,110.78,113.72,110.57,112.4,4161900,79.5752292888268,81.687083180406,79.4243825822854,80.738903882146,5793954.80378134,0.0,1.0
2014-05-09,111.4825,111.57,109.41,110.5,3487800,80.0798474380902,80.1427002324824,78.5911341080568,79.3741003467716,4855512.04128609,0.0,1.0
2014-05-12,111.73,112.73,111.39,111.78,3554700,80.257631056514,80.975948706711,80.013403055447,80.2935469390238,4948646.32523644,0.0,1.0
2014-05-13,110.81,112.18,110.76,111.66,3676800,80.0349525849529,81.0244651293206,79.9988389884431,80.648883725619,5090603.47811837,0.61,1.0
2014-05-14,112.07,112.48,110.52,111.14,2991500,80.9450152169991,81.2411467083792,79.8254937251962,80.2733023219174,4141791.85835267,0.0,1.0
2014-05-15,110.29,112.3199,109.92,112.0,2785400,79.6593711812513,81.1255109723549,79.392130567079,80.8944561818854,3856442.26717551,0.0,1.0
2014-05-16,111.94,112.03,110.59,110.86,4193600,80.8511198660737,80.9161243397913,79.8760527603099,80.0710661814626,5806123.4622055,0.0,1.0
2014-05-19,112.08,112.47,110.92,111.24,3652400,80.952237936301,81.2339239890772,80.1144024972744,80.3455295149369,5056821.187848,0.0,1.0
2014-05-20,112.22,112.85,111.89,112.8,3234200,81.0533560065284,81.5083873225515,80.8150062695639,81.4722737260417,4477814.88493539,0.0,1.0
2014-05-21,113.49,113.84,111.96,112.08,2805100,81.9706413578766,82.223436533445,80.8655653046776,80.952237936301,3883717.31300855,0.0,1.0
2014-05-22,114.86,115.59,113.01,113.18,2582700,82.9601539022443,83.4874124112869,81.6239508313828,81.746737059516,3575800.04431471,0.0,1.0
2014-05-23,114.33,115.12,113.56,114.99,2812200,82.5773497792407,83.1479446040951,82.0212003929902,83.0540492531697,3893547.40566919,0.0,1.0
2014-05-27,115.89,115.92,114.72,115.73,2513900,83.7040939903455,83.7257621482514,82.8590358320169,83.5885304815143,3480545.06191302,0.0,1.0
2014-05-28,115.67,116.38,115.36,116.1,2261700,83.5451941657025,84.0580072361413,83.321289867342,83.8557710956866,3131369.09444635,0.0,1.0
2014-05-29,116.0,116.5,115.5,115.77,2123100,83.783543902667,84.1446798677647,83.4224079375693,83.6174213587221,2939474.60954991,0.0,1.0
2014-05-30,115.99,116.57,115.03,116.57,2251900,83.7763211833651,84.1952389028784,83.0829401303775,84.1952389028784,3117800.79753447,0.0,1.0
2014-06-02,116.45,117.06,115.83,116.72,2741200,84.108566271255,84.5491521486742,83.6607576745338,84.3035796924077,3795246.47906279,0.0,1.0
2014-06-03,117.12,117.72,116.2,116.45,2474100,84.5924884644859,85.0258516226031,83.9279982887061,84.108566271255,3425441.16220971,0.0,1.0
2014-06-04,119.15,119.38,117.22,117.5,3047900,86.0587004827826,86.2248230267275,84.6647156575054,84.8669517979601,4219878.79160057,0.0,1.0
2014-06-05,117.74,119.34,117.6,119.34,3116000,85.040297061207,86.1959321495197,84.9391789909797,86.1959321495197,4314164.60993713,0.0,1.0
2014-06-06,117.82,118.83,117.02,118.82,2551800,85.0980788156227,85.82757346512,84.5202612714663,85.8203507458181,3533018.37343953,0.0,1.0
2014-06-09,116.4,117.79,116.04,117.47,2900100,84.0724526747452,85.0764106577168,83.8124347798748,84.8452836400543,4015246.7218481,0.0,1.0
2014-06-10,117.1,117.15,115.7,115.76,1912800,84.578043025882,84.6141566223917,83.5668623236084,83.6101986394201,2648310.03398195,0.0,1.0
2014-06-11,116.34,117.52,115.6,116.96,2178400,84.0291163589335,84.881397236564,83.4946351305889,84.4769249556546,3016038.57069546,0.0,1.0
2014-06-12,116.2,116.62,115.6101,116.14,1802900,83.9279982887061,84.2313524993882,83.5019300770838,83.8846619728944,2496151.27575599,0.0,1.0
2014-06-13,116.03,116.695,115.3,116.67,1457000,83.8052120605729,84.2855228941528,83.2779535515302,84.2674660958979,2017245.77557073,0.0,1.0
2014-06-16,116.16,116.91,115.725,116.0,2159600,83.8991074114983,84.4408113591448,83.5849191218633,83.783543902667,2990009.59294616,0.0,1.0
2014-06-17,116.17,116.85,115.67,116.75,2106100,83.9063301308002,84.3974750433331,83.5451941657025,84.3252478503136,2915937.7679681,0.0,1.0
2014-06-18,117.49,117.56,115.5,116.44,2549100,84.8597290786582,84.9102881137719,83.4224079375693,84.101343551953,3529280.1691883,0.0,1.0
2014-06-19,117.85,118.12,117.18,118.12,2206300,85.1197469735285,85.3147603946813,84.6358247802976,85.3147603946813,3054666.68129149,0.0,1.0
2014-06-20,120.97,121.0,117.83,118.53,6247400,87.3732353957382,87.3949035536441,85.1053015349246,85.6108918860614,8649650.8293072,0.0,1.0
2014-06-23,119.13,120.85,118.5,120.68,2317200,86.0442550441786,87.2865627641147,85.5892237281555,87.1637765359815,3208209.9596105,0.0,1.0
2014-06-24,118.79,120.26,118.341,119.46,2003100,85.7986825879122,86.8604223252995,85.4743824912545,86.2826047811431,2773332.19838417,0.0,1.0
2014-06-25,119.42,120.34,118.28,118.7,2666800,86.2537139039353,86.9182040797151,85.4303239035125,85.7336781141946,3692238.18414003,0.0,1.0
2014-06-26,119.14,119.97,117.48,119.96,2311400,86.0514777634806,86.6509634655428,84.8525063593562,86.6437407462408,3200179.74307082,0.0,1.0
2014-06-27,118.59,119.5,117.5,119.47,3331900,85.6542282018731,86.3114956583509,84.8669517979601,86.2898275004451,4613082.49802617,0.0,1.0
2014-06-30,118.37,119.17,118.2,118.96,2422700,85.4953283772301,86.0731459213865,85.3725421490969,85.9214688160454,3354276.82942705,0.0,1.0
2014-07-01,120.31,120.5,119.05,119.39,2072500,86.8965359218092,87.0337675885464,85.986473289763,86.2320457460295,2869417.89284169,0.0,1.0
2014-07-02,121.03,121.22,120.0201,120.08,1447000,87.4165717115499,87.553803378287,86.6871492892456,86.7304133778643,2003400.57464025,0.0,1.0
2014-07-03,122.85,122.85,120.72,121.45,1963400,88.7311066245055,88.7311066245055,87.1926674131893,87.719925922232,2718366.75069017,0.0,1.0
2014-07-07,120.16,123.11,120.04,121.85,3075700,86.7881951322799,88.9188973263564,86.7015225006565,88.0088346943101,4258368.4501873,0.0,1.0
2014-07-08,119.96,120.98,119.1,119.99,2455400,86.6437407462408,87.3804581150401,86.0225868862728,86.6654089041467,3399550.63646972,0.0,1.0
2014-07-09,119.57,120.62,118.92,120.45,2647600,86.3620546934646,87.1204402201698,85.8925779388376,86.9976539920366,3665655.39835351,0.0,1.0
2014-07-10,118.95,119.2,117.88,118.91,2642500,85.9142460967435,86.0948140792923,85.1414151314344,85.8853552195357,3658594.34587897,0.0,1.0
2014-07-11,119.77,120.8,119.11,120.43,2733200,86.5065090795037,87.250449167605,86.0298096055747,86.9832085534327,3784170.31831841,0.0,1.0
2014-07-14,118.98,120.86,118.81,120.84,2149600,85.9359142546493,87.2937854834167,85.8131280265161,87.2793400448128,2976164.39201568,0.0,1.0
2014-07-15,116.86,119.47,116.57,118.74,3963000,84.4046977626351,86.2898275004451,84.1952389028784,85.7625689914024,5486853.12874867,0.0,1.0
2014-07-16,117.71,117.85,116.27,117.85,4087100,85.0186289033012,85.1197469735285,83.9785573238198,85.1197469735285,5658672.07229591,0.0,1.0
2014-07-17,115.39,117.17,115.21,116.73,2688000,83.3429580252478,84.6286020609956,83.2129490778127,84.3108024117097,3721590.01011265,0.0,1.0
2014-07-18,118.3,118.68,114.93,116.11,3477600,85.4447693421165,85.7192326755907,83.010712937358,83.8629938149885,4814807.07558324,0.0,1.0
2014-07-21,119.03,119.34,117.2,117.63,3076700,85.9720278511591,86.1959321495197,84.6502702189015,84.9608471488855,4259752.97028035,0.0,1.0
2014-07-22,121.11,121.27,119.35,119.59,2806100,87.4743534659655,87.5899169747968,86.2031548688216,86.3765001320685,3885101.8331016,0.0,1.0
2014-07-23,122.01,122.39,121.0,121.38,3527500,88.1243982031414,88.3988615366157,87.3949035536441,87.6693668871183,4883894.62822633,0.0,1.0
2014-07-24,122.26,122.36,121.32,122.15,3219700,88.3049661856903,88.3771933787098,87.6260305713066,88.2255162733688,4457739.34358619,0.0,1.0
2014-07-25,122.84,122.88,121.67,121.97,3028900,88.7238839052036,88.7527747824114,87.878825746875,88.0955073259336,4193572.90983266,0.0,1.0
2014-07-28,122.65,123.05,121.66,122.63,2432000,88.5866522384665,88.8755610105446,87.871603027573,88.5722067998626,3367152.86629239,0.0,1.0
2014-07-29,123.31,124.39,122.25,122.52,3988100,89.0633517123954,89.8434053970065,88.2977434663883,88.4927568875411,5521604.58308417,0.0,1.0
2014-07-30,130.01,131.2367,128.63,128.63,8465700,93.9025736447046,94.7885846214754,92.905838381035,92.905838381035,11720931.7517153,0.0,1.0
2014-07-31,127.39,129.34,127.04,128.39,4839300,92.0102211875927,93.4186514514737,91.7574260120243,92.7324931177881,6700108.08628651,0.0,1.0
2014-08-01,125.55,127.3,124.76,126.17,4542700,90.6812408360331,91.9452167138751,90.1106460111788,91.1290494327543,6289459.42668852,0.0,1.0
2014-08-04,128.65,129.387,126.52,129.0,6403700,92.9202838196389,93.4525982321929,91.3818446083227,93.1730789952073,8866051.31985058,0.0,1.0
2014-08-05,127.88,129.0,126.62,127.51,3749100,92.3641344333884,93.1730789952073,91.4540718013422,92.0968938192161,5190704.28084573,0.0,1.0
2014-08-06,127.09,128.78,126.53,127.26,2579000,91.7935396085341,93.0141791705643,91.3890673276246,91.9163258366673,3570677.31997043,0.0,1.0
2014-08-07,125.75,128.89,125.51,127.41,3065200,90.8256952220722,93.0936290828858,90.6523499588253,92.0246666261966,4243830.9892103,0.0,1.0
2014-08-08,126.95,127.41,125.14,125.22,2206800,91.6924215383067,92.0246666261966,90.385109344653,90.4428910990687,3055358.94133802,0.0,1.0
2014-08-11,127.32,127.995,126.58,127.86,2529200,91.959662152479,92.4471957053609,91.4251809241344,92.3496889947845,3501728.21933665,0.0,1.0
2014-08-12,126.32,126.9,125.4,126.22,2324500,91.6779760997028,92.0989167752714,91.0102770970767,91.6054001211565,3202850.37358009,0.61,1.0
2014-08-13,127.34,127.8,126.3,126.65,2539700,92.4182510808752,92.7521005821882,91.6634609039935,91.9174768289056,3499367.21608146,0.0,1.0
2014-08-14,131.86,132.52,124.8105,125.2,6408400,95.6986853111686,96.1776867695742,90.5824417035462,90.8651251399841,8829918.83590048,0.0,1.0
2014-08-15,132.8,133.31,130.0,133.31,4347800,96.3808995095039,96.7510370000901,94.3487721102071,96.7510370000901,5990687.39696775,0.0,1.0
2014-08-18,133.22,133.98,132.37,133.35,3156700,96.6857186193984,97.2372960563504,96.0688228017547,96.7800673915086,4349510.76544645,0.0,1.0
2014-08-19,133.02,133.69,131.8,133.36,1878900,96.5405666623058,97.0268257185661,95.6551397240408,96.7873249893633,2588873.11977614,0.0,1.0
2014-08-20,132.68,133.27,131.85,131.97,1748900,96.2938083352483,96.7220066086716,95.6914277133139,95.7785188875695,2409750.49187104,0.0,1.0
2014-08-21,132.53,133.0099,132.04,132.96,1774300,96.1849443674289,96.5332364884726,95.8293220725519,96.497021075178,2444748.29763096,0.0,1.0
2014-08-22,132.82,133.46,132.42,132.99,2017800,96.3954147052132,96.8599009679096,96.1051107910279,96.5187938687419,2780258.7583609,0.0,1.0
2014-08-25,134.79,134.93,133.38,133.38,2997500,97.8251614825755,97.9267678525404,96.8018401850725,96.8018401850725,4130154.43958113,0.0,1.0
2014-08-26,137.27,137.67,134.9,134.91,3874000,99.6250457505241,99.9153496647093,97.9049950589765,97.9122526568311,5337854.31157207,0.0,1.0
2014-08-27,137.83,138.57,136.69,137.94,2693200,100.031471230383,100.568533471626,99.2041050749555,100.111304806784,3710869.70364635,0.0,1.0
2014-08-28,138.69,139.38,137.2901,137.65,3899700,100.655624645882,101.156398897851,99.6396335222119,99.9008344690001,5373265.47724253,0.0,1.0
2014-08-29,139.38,139.73,138.31,139.45,2362500,101.156398897851,101.410414822763,100.379835927406,101.207202082834,3255209.29558313,0.0,1.0
2014-09-02,137.96,139.93,137.2,139.62,3287800,100.125820002494,101.555566779856,99.5742425655417,101.330581246362,4530149.04635689,0.0,1.0
2014-09-03,138.58,138.85,137.34,138.53,2729300,100.575791069481,100.771746211556,99.6758489355065,100.539503080208,3760610.67954921,0.0,1.0
2014-09-04,138.01,139.5,137.53,138.74,2975400,100.162107991767,101.243490072107,99.8137432947445,100.691912635155,4099703.59283725,0.0,1.0
2014-09-05,137.88,138.33,135.63,138.22,3357100,100.067759219657,100.394351123115,98.4347997023646,100.314517546714,4625635.18569399,0.0,1.0
2014-09-08,139.27,139.36,137.66,138.0,2512900,101.07656532145,101.141883702142,99.9080920668547,100.154850393912,3462440.39740566,0.0,1.0
2014-09-09,137.39,138.98,137.07,138.66,3102900,99.7121369247797,100.866094983666,99.4798937934315,100.633851852318,4275381.55482111,0.0,1.0
2014-09-10,139.19,139.72,137.27,137.39,2330500,101.018504538613,101.403157224909,99.6250457505241,99.7121369247797,3211117.57179111,0.0,1.0
2014-09-11,138.96,139.93,137.35,138.53,3620000,100.851579787957,101.555566779856,99.6831065333611,100.539503080208,4987876.25397286,0.0,1.0
2014-09-12,137.89,138.99,136.82,138.51,2329700,100.075016817511,100.873352581521,99.2984538470657,100.524987884498,3210015.2786963,0.0,1.0
2014-09-15,137.97,138.06,136.89,137.57,2174500,100.133077600348,100.19839598104,99.3492570320481,99.842773686163,2996170.41830498,0.0,1.0
2014-09-16,139.33,139.55,136.95,137.32,2398900,101.120110908578,101.27977806138,99.3928026191759,99.6613337397972,3305363.63139656,0.0,1.0
2014-09-17,140.71,141.57,138.62,140.0,3940900,102.121659412517,102.745812828016,100.604821460899,101.606369964838,5430033.57162479,0.0,1.0
2014-09-18,142.02,142.16,139.95,140.9,2160400,103.072404731474,103.174011101439,101.570081975565,102.259553771755,2976742.50250911,0.0,1.0
2014-09-19,144.01,144.46,142.29,142.99,6703300,104.516666704546,104.843258608004,103.268359873549,103.776391723373,9236251.62797133,0.0,1.0
2014-09-22,142.18,144.02,141.09,143.29,3082800,103.188526297148,104.5239243024,102.397448130993,103.994119659012,4247686.44081425,0.0,1.0
2014-09-23,140.68,142.4,140.57,141.84,2320900,102.099886618953,103.34819344995,102.020053042552,102.941767970091,3197890.0546535,0.0,1.0
2014-09-24,142.24,142.48,140.02,140.75,3220656,103.232071884276,103.406254232787,101.620885160548,102.150689803936,4437633.58691028,0.0,1.0
2014-09-25,139.85,143.03,139.4,142.08,2641289,101.497505997019,103.805422114792,101.170914093561,103.115950318602,3639343.28259109,0.0,1.0
2014-09-26,141.06,141.19,138.93,140.01,2299897,102.375675337429,102.47002410954,100.829806994393,101.613627562693,3168950.72731588,0.0,1.0
2014-09-29,140.07,141.5,139.33,139.96,2222410,101.657173149821,102.695009643033,101.120110908578,101.57733957342,3062183.99601984,0.0,1.0
2014-09-30,140.46,141.58,139.02,140.31,2646822,101.940219466151,102.75307042587,100.895125375085,101.831355498332,3646967.01720802,0.0,1.0
2014-10-01,138.82,140.78,138.18,140.39,3757591,100.749973417992,102.1724625975,100.285487155296,101.889416281169,5177458.26548126,0.0,1.0
2014-10-02,137.2,139.77,136.32,138.98,3060874,99.5742425655417,101.439445214182,98.9355739543341,100.866094983666,4217475.34281849,0.0,1.0
2014-10-03,139.15,139.71,137.9,138.07,3429021,100.989474147195,101.395899627054,100.082274415366,100.205653578895,4724732.71278295,0.0,1.0
2014-10-06,137.61,140.5467,136.98,138.0725,3192622,99.8718040775816,102.003142839551,99.4145754127398,100.207467978358,4399006.48113574,0.0,1.0
2014-10-07,136.03,137.54,135.98,137.14,2679781,98.7251036165498,99.8210008925991,98.6888156272767,99.5306969784139,3692380.11484742,0.0,1.0
2014-10-08,140.07,140.375,135.4201,135.61,3627597,101.657173149821,101.878529884387,98.2824627233958,98.4202845066553,4998343.90477436,0.0,1.0
2014-10-09,137.58,140.19,137.02,139.57,2750605,99.8500312840177,101.744264324076,99.4436058041583,101.294293257089,3789966.12253012,0.0,1.0
2014-10-10,137.39,140.74,136.78,136.78,5750533,99.7121369247797,102.143432206081,99.2694234556472,99.2694234556472,7923466.02165397,0.0,1.0
2014-10-13,133.56,137.81,133.52,137.05,6876224,96.9324769464559,100.016956034674,96.9034465550374,99.4653785977222,9474517.79187799,0.0,1.0
2014-10-14,132.2,135.43,131.93,135.38,3736406,95.945443638226,98.2896477452719,95.749488496151,98.2533597559988,5148268.16646457,0.0,1.0
2014-10-15,130.9,131.37,128.6,131.02,4700100,95.001955917124,95.3430630162916,93.3327084105587,95.0890470913795,6476109.71859057,0.0,1.0
2014-10-16,130.45,130.88,127.67,128.15,7906044,94.6753640136655,94.9874407214147,92.657751810078,93.0061165071003,10893472.1354875,0.0,1.0
2014-10-17,133.69,139.85,129.5,131.25,7351493,97.0268257185661,101.497505997019,93.9858922174756,95.255971842036,10129374.962969,0.0,1.0
2014-10-20,137.51,137.55,133.01,133.28,6623760,99.7992280990352,99.8282584904538,96.5333090644511,96.7292642065262,9126656.13702082,0.0,1.0
2014-10-21,144.09,145.49,137.01,138.49,8951767,104.574727487383,105.590791187031,99.4363482063037,100.510472688789,12334338.6879552,0.0,1.0
2014-10-22,143.64,144.41,141.67,143.81,5222581,104.248135583924,104.806970618731,102.818388806562,104.371514747453,7196018.71667126,0.0,1.0
2014-10-23,147.25,148.14,145.24,145.9,4713937,106.868128409446,107.514054618508,105.409351240665,105.888352699071,6495175.25553153,0.0,1.0
2014-10-24,147.26,147.5,145.52,146.85,5318413,106.875386007301,107.049568355812,105.612563980595,106.577824495261,7328062.40649739,0.0,1.0
2014-10-27,148.2,148.469,146.11,146.7,4172467,107.557600205636,107.752829587926,106.040762254018,106.468960527441,5749101.9529794,0.0,1.0
2014-10-28,157.19,157.25,151.47,151.75,11626291,114.08218067695,114.125726264077,109.930834704101,110.13404744403,16019475.3593034,0.0,1.0
2014-10-29,158.88,159.72,156.91,157.91,7074414,115.308714714382,115.918352934171,113.87896793702,114.604727722483,9747597.1274512,0.0,1.0
2014-10-30,161.58,161.58,158.16,158.64,3864487,117.268266135133,117.268266135133,114.786167668849,115.134532365871,5324746.66880852,0.0,1.0
2014-10-31,162.18,164.65,161.42,164.56,7973043,117.703722006411,119.496348676505,117.152144569459,119.431030295813,10985787.8043106,0.0,1.0
2014-11-03,161.56,162.4099,159.65,162.08,5823845,117.253750939424,117.870574181089,115.867549749189,117.631146027864,8024480.16086147,0.0,1.0
2014-11-04,160.41,161.99,159.17,160.69,3719005,116.419127186141,117.565827647173,115.519185052167,116.622339926071,5124291.91378629,0.0,1.0
2014-11-05,158.94,161.31,158.81,161.31,4062881,115.35226030151,117.072310993058,115.2579115294,117.072310993058,5598107.08912088,0.0,1.0
2014-11-06,160.35,160.94,159.47,159.97,3310943,116.375581599013,116.803779872436,115.736912987806,116.099792880537,4562037.00772313,0.0,1.0
2014-11-07,160.25,162.2499,158.32,162.07,3633346,116.303005620467,117.754452615415,114.902289234523,117.62388843001,5006265.25852688,0.0,1.0
2014-11-10,163.09,163.2,160.5,161.01,3160895,118.806876880315,118.887009055536,116.920128391014,117.291650294313,4339061.6695473,0.61,1.0
2014-11-11,162.42,163.86,161.518,163.08,3015732,118.318799085785,119.367802106863,117.661715248971,118.799592137113,4139791.77632515,0.0,1.0
2014-11-12,161.93,163.075,161.04,161.77,3528893,117.961846668891,118.795949765512,117.313504523919,117.84529077766,4844224.2947753,0.0,1.0
2014-11-13,160.85,162.35,159.58,162.11,3636942,117.175094403082,118.267805883372,116.249932016436,118.092972046525,4992546.61308481,0.0,1.0
2014-11-14,157.68,161.28,156.615,161.1,4505723,114.865830808069,117.488338360765,114.090005657063,117.35721298313,6185150.08024555,0.0,1.0
2014-11-17,159.14,160.2,156.66,156.91,2662429,115.929403315551,116.701586094956,114.122787001472,114.30490558152,3654801.44762519,0.0,1.0
2014-11-18,162.24,162.39,158.37,158.91,3135567,118.18767370815,118.296944856179,115.368478089003,115.761854221907,4304293.11381666,0.0,1.0
2014-11-19,162.64,163.28,160.37,161.28,2422850,118.479063436228,118.945287001151,116.825426729389,117.488338360765,3325923.69125285,0.0,1.0
2014-11-20,162.68,164.8278,161.75,161.91,3208896,118.508202409035,120.072819553946,117.830721291256,117.947277182487,4404954.17758696,0.0,1.0
2014-11-21,162.81,165.58,161.43,165.58,3716962,118.602904070661,120.620777937596,117.597609508794,120.620777937596,5102392.62657059,0.0,1.0
2014-11-24,164.18,165.676,162.945,163.0,2193251,119.600913889325,120.690711472334,118.701248103887,118.741314191497,3010745.8000966,0.0,1.0
2014-11-25,162.24,164.41,160.7,164.06,3564899,118.18767370815,119.76846298297,117.065823255053,119.513496970902,4893650.88264798,0.0,1.0
2014-11-26,164.72,164.84,162.47,162.75,2117983,119.99429002223,120.081706940653,118.355222801795,118.559195611449,2907423.00900625,0.0,1.0
2014-11-28,165.31,167.345,164.52,165.0,1794842,120.424089871144,121.906535112737,119.848595158191,120.198262831884,2463837.02245523,0.0,1.0
2014-12-01,166.41,167.37,164.17,165.12,2514247,121.225411623356,121.924746970742,119.593629146123,120.285679750307,3451387.27653856,0.0,1.0
2014-12-02,169.28,169.33,166.8,167.6,3290152,123.316132922311,123.35255663832,121.509516608232,122.092296064386,4516496.8878069,0.0,1.0
2014-12-03,168.07,169.49,166.5,169.28,2372115,122.434678994877,123.469112529551,121.290974312174,123.316132922311,3256278.13396466,0.0,1.0
2014-12-04,166.55,168.76,166.45,167.54,3359866,121.327398028183,122.93732627581,121.254550596164,122.048587605175,4612195.52544937,0.0,1.0
2014-12-05,169.24,169.41,166.11,166.68,2548656,123.286993949503,123.410834583936,121.006869327298,121.422099689808,3498621.61143024,0.0,1.0
2014-12-08,171.64,173.14,169.0,169.39,3953730,125.035332317967,126.128043798257,123.112160112657,123.396265097532,5427411.63333147,0.0,1.0
2014-12-09,169.39,170.91,167.44,170.32,3712333,123.396265097532,124.503546064226,121.975740173155,124.073746215312,5096038.25020938,0.0,1.0
2014-12-10,165.39,169.75,165.0,169.0,3490159,120.482367816759,123.658515852802,120.198262831884,123.112160112657,4791052.89404602,0.0,1.0
2014-12-11,166.08,169.64,165.6,166.7,3175216,120.985015097692,123.57838367758,120.635347424,121.436669176212,4358720.56431276,0.0,1.0
2014-12-12,164.53,167.71,162.3,163.14,3376207,119.855879901393,122.172428239607,118.231382167362,118.843300596324,4634627.33882565,0.0,1.0
2014-12-15,159.6,164.99,159.401,164.77,4428254,116.26450150284,120.190978088682,116.119535113122,120.030713738239,6078805.90605496,0.0,1.0
2014-12-16,159.44,163.96,157.5,157.68,4492752,116.147945611609,119.440649538883,114.734705430434,114.865830808069,6167344.37366065,0.0,1.0
2014-12-17,163.48,164.01,158.6,159.46,3417914,119.09098186519,119.477073254892,115.536027182647,116.162515098013,4691879.87174807,0.0,1.0
2014-12-18,168.48,168.59,164.58,166.1,3511800,122.733353466156,122.813485641377,119.892303617403,120.999584584096,4820760.18694587,0.0,1.0
2014-12-19,170.17,171.73,167.401,168.91,7856281,123.964475067283,125.100895006784,121.947329674668,123.046597423839,10784568.2163731,0.0,1.0
2014-12-22,164.53,169.04,163.91,168.31,4061505,119.855879901393,123.141299085464,119.404225822873,122.609512831723,5575357.82307693,0.0,1.0
2014-12-23,157.52,164.99,154.36,164.91,7091683,114.749274916838,120.190978088682,112.447296065028,120.132700143066,9734980.08566573,0.0,1.0
2014-12-24,160.67,163.17,156.4705,156.53,2222853,117.043969025447,118.86515482593,113.984741117796,114.028085339847,3051381.41233361,0.0,1.0
2014-12-26,163.46,164.15,161.85,162.16,1707472,119.076412378786,119.57905965972,117.903568723275,118.129395762535,2343901.42887546,0.0,1.0
2014-12-29,162.85,164.05,161.52,163.83,1727639,118.632043043468,119.5062122277,117.663172197611,119.345947877258,2371585.31482857,0.0,1.0
2014-12-30,160.63,162.73,160.179,162.69,2019805,117.014830052639,118.544626125045,116.686288134232,118.515487152237,2772650.92812638,0.0,1.0
2014-12-31,159.29,163.28,159.26,161.67,2691888,116.03867446358,118.945287001151,116.016820233975,117.77244334564,3695240.75918827,0.0,1.0
2015-01-02,159.89,162.59,158.6,160.16,2606798,116.475759055696,118.442639720218,115.536027182647,116.672447122148,3578434.9945356,0.0,1.0
2015-01-05,157.99,159.5999,154.26,157.43,4085487,115.091657847329,116.264428655408,112.374448633008,114.683712228021,5608278.68155502,0.0,1.0
2015-01-06,152.9,158.88,152.33,158.78,5075771,111.383723557546,115.739999992301,110.968493195035,115.667152560282,6967673.20315915,0.0,1.0
2015-01-07,158.24,158.58,153.01,154.09,3502412,115.273776427377,115.521457696243,111.463855732767,112.250607998576,4807872.9790653,0.0,1.0
2015-01-08,157.67,162.76,155.15,159.605,4560248,114.858546064867,118.566480354651,113.02279077798,116.268143874441,6259998.29175909,0.0,1.0
2015-01-09,155.73,158.76,154.63,158.76,3923169,113.445305883692,115.652583073878,112.64398413148,115.652583073878,5385459.57112031,0.0,1.0
2015-01-12,156.22,157.99,154.99,156.22,2700746,113.802258300587,115.091657847329,112.906234886749,113.802258300587,3707400.4191165,0.0,1.0
2015-01-13,155.14,160.96,153.41,158.89,4570440,113.015506034778,117.255226578303,111.755245460844,115.747284735503,6273989.17615608,0.0,1.0
2015-01-14,155.16,155.54,152.57,152.87,3426427,113.030075521182,113.306895762856,111.143327031882,111.36186932794,4703565.9391413,0.0,1.0
2015-01-15,151.92,157.7399,151.53,156.15,2896036,110.669818723756,114.909466419849,110.385713738881,113.751265098174,3975481.24857964,0.0,1.0
2015-01-16,158.43,158.44,152.03,152.43,3513169,115.412186548214,115.419471291416,110.749950898977,111.041340627055,4822639.45703413,0.0,1.0
2015-01-20,157.6,159.73,154.651,159.21,3664373,114.807552862454,116.359203164465,112.659282092204,115.980396517965,5030202.02418115,0.0,1.0
2015-01-21,157.38,158.27,155.38,155.38,2804857,114.647288512011,115.295630656983,113.190339871625,113.190339871625,3850316.91886681,0.0,1.0
2015-01-22,159.57,159.78,154.11,158.17,3783059,116.242647273234,116.395626880475,112.265177484979,115.222783224964,5193126.09262125,0.0,1.0
2015-01-23,159.81,160.01,158.25,159.8,2249418,116.417481110081,116.56317597412,115.281061170579,116.410196366879,3087848.03753043,0.0,1.0
2015-01-26,159.73,161.48,157.67,159.62,3149585,116.359203164465,117.634033224804,114.858546064867,116.279070989244,4323536.07079046,0.0,1.0
2015-01-27,158.89,160.74,158.278,158.53,2876264,115.747284735503,117.094962227861,115.301458451545,115.485033980234,3948339.59176083,0.0,1.0
2015-01-28,154.64,160.91,154.51,158.32,4927113,112.651268874682,117.218802862293,112.556567213057,115.332054372993,6763605.61164741,0.0,1.0
2015-01-29,156.37,156.84,153.76,154.89,3435503,113.911529448616,114.253912379107,112.010211472912,112.83338745473,4716024.85464238,0.0,1.0
2015-01-30,152.26,156.87,151.53,155.55,5318204,110.917499992622,114.275766608713,110.385713738881,113.314180506058,7300468.73661832,0.0,1.0
2015-02-02,152.5,153.97,149.4,153.41,3832457,111.092333829468,112.163191080152,108.834063436869,111.755245460844,5260936.30724473,0.0,1.0
2015-02-03,152.23,153.76,148.87,153.76,4298435,110.895645763016,112.010211472912,108.447972047167,112.010211472912,5900599.21241946,0.0,1.0
2015-02-04,151.45,153.15,147.42,150.13,5827111,110.327435793265,111.565842137594,107.391684282887,109.36584969061,7999061.65320189,0.0,1.0
2015-02-05,153.36,153.9,151.02,152.29,3564405,111.718821744835,112.112197877739,110.014191835582,110.939354222228,4892972.75304707,0.0,1.0
2015-02-06,151.4,154.76,150.6,154.32,3242714,110.291012077256,112.738685793105,109.708232621101,112.41815709222,4451377.22787515,0.0,1.0
2015-02-09,150.01,151.83,149.2,150.0,3236388,109.278432772187,110.604256034939,108.688368572831,109.271148028985,4442693.32533441,0.0,1.0
2015-02-10,152.57,152.63,149.05,150.5,4108620,111.718821744834,111.762756524311,109.141314682228,110.203071852904,5610980.70682961,0.79,1.0
2015-02-11,153.11,155.24,152.265,153.3,3998663,112.114234760121,113.673919431527,111.49548661583,112.253361561795,5460816.75747897,0.0,1.0
2015-02-12,153.18,154.83,151.12,154.83,2935775,112.165492002843,113.37369843844,110.657064574159,113.37369843844,4009272.42835614,0.0,1.0
2015-02-13,153.48,153.81,150.21,153.62,3592054,112.385165900224,112.626807187343,109.990720418769,112.487680385669,4905526.84158916,0.0,1.0
2015-02-17,154.24,154.85,153.0,153.52,3895609,112.941673106923,113.388343364932,112.033687664414,112.414455753208,5320079.96367436,0.0,1.0
2015-02-18,155.78,156.23,153.64,154.22,3297879,114.069332446813,114.398843292885,112.502325312161,112.927028180431,4503783.61650834,0.0,1.0
2015-02-19,156.05,156.42,155.04,155.97,3913882,114.267038954456,114.53797009456,113.527470166606,114.208459248488,5345034.68094097,0.0,1.0
2015-02-20,157.66,157.75,155.06,156.43,4411081,115.445955537069,115.511857706283,113.542115093098,114.545292557806,6024039.79615115,0.0,1.0
2015-02-23,158.42,159.2,157.81,158.07,3094261,116.002462743768,116.573614876959,115.55579248576,115.746176530157,4225710.52394605,0.0,1.0
2015-02-24,157.37,159.11,156.25,159.0,2060548,115.233604102934,116.507712707745,114.413488219377,116.427165612038,2814009.34462089,0.0,1.0
2015-02-25,158.08,158.78,155.74,157.76,3262822,115.753498993403,116.266071420625,114.040042593829,115.519180169529,4455907.65070001,0.0,1.0
2015-02-26,158.97,159.4,156.0,158.48,3379767,116.4051982223,116.72006414188,114.230426638226,116.046397523244,4615614.83675281,0.0,1.0
2015-02-27,157.72,159.24,157.2,159.1,2471953,115.489890316545,116.602904729943,115.109122227751,116.500390244499,3375848.96904302,0.0,1.0
2015-03-02,159.63,159.9,157.62,159.29,3483532,116.888480796539,117.086187304182,115.416665684085,116.639517046173,4757322.61528772,0.0,1.0
2015-03-03,158.56,159.4,157.51,159.4,2334873,116.104977229213,116.72006414188,115.336118588378,116.72006414188,3188644.20557201,0.0,1.0
2015-03-04,159.19,159.74,156.81,158.05,3098640,116.566292413713,116.969027892245,114.823546161156,115.731531603664,4231690.75198252,0.0,1.0
2015-03-05,159.6,161.48,158.857,160.0,2470899,116.866513406801,118.243136497056,116.32245438762,117.159411936642,3374409.56270584,0.0,1.0
2015-03-06,154.88,159.92,154.0,158.5,4091352,113.41031075467,117.100832230674,112.765933989018,116.061042449736,5587398.47852773,0.0,1.0
2015-03-09,155.01,155.74,152.78,154.85,2134997,113.505502776868,114.040042593829,111.872593473001,113.388343364932,2915681.41520488,0.0,1.0
2015-03-10,153.58,155.625,152.29,152.87,3509639,112.458390532685,113.9558342665,111.513792773945,111.938495642216,4792975.91817608,0.0,1.0
2015-03-11,152.7,154.27,152.42,154.12,2487097,111.814013767033,112.963640496661,111.608984796144,112.853803547971,3396530.53409995,0.0,1.0
2015-03-12,154.25,154.77,152.95,154.26,1889403,112.948995570169,113.329763658963,111.997075348184,112.956318033415,2580283.35071775,0.0,1.0
2015-03-13,154.26,154.75,152.58,153.28,2737945,112.956318033415,113.315118732471,111.726144208081,112.238716635303,3739103.77970233,0.0,1.0
2015-03-16,163.03,163.2,156.74,157.73,5201626,119.378118300192,119.502600175375,114.772288918433,115.497212779791,7103656.00375388,0.0,1.0
2015-03-17,163.07,163.76,161.739,162.25,2620805,119.407408153177,119.912658117153,118.432788295129,118.806966167001,3579130.28982054,0.0,1.0
2015-03-18,166.54,167.5993,161.83,162.97,3690084,121.948302899553,122.723971431206,118.499422710668,119.334183520716,5039402.55623067,0.0,1.0
2015-03-19,169.11,169.22,166.97,167.67,3756562,123.830175953785,123.910723049491,122.263168819132,122.775741246355,5130188.94568228,0.0,1.0
2015-03-20,170.1,172.36,168.51,170.4,9040559,124.555099815143,126.209976508748,123.390828159022,124.774773712524,12346335.7837801,0.0,1.0
2015-03-23,166.54,169.21,165.7001,168.9,3880023,121.948302899553,123.903400586245,121.333289211518,123.676404225618,5298794.77660503,0.0,1.0
2015-03-24,166.01,168.25,165.4,166.06,2555571,121.560212347512,123.200444114625,121.113542089504,121.596824663743,3490042.78223181,0.0,1.0
2015-03-25,160.62,166.79,160.57,166.0,4010098,117.613404657897,122.131364480704,117.576792341667,121.552889884266,5476433.08714261,0.0,1.0
2015-03-26,160.55,162.69,157.36,158.84,3146525,117.562147415175,119.129154549827,115.226281639688,116.310006200102,4297085.41275584,0.0,1.0
2015-03-27,162.59,163.445,161.0,161.26,2438867,119.055929917367,119.682000524903,117.891658261246,118.082042305643,3330664.72039841,0.0,1.0
2015-03-30,164.305,165.82,163.05,164.51,2388057,120.311732364063,121.421085545838,119.392763226685,120.461842860606,3261275.50219035,0.0,1.0
2015-03-31,159.85,164.09,159.72,163.32,3110965,117.049574987952,120.154299404273,116.954382965753,119.590469734328,4248522.51963483,0.0,1.0
2015-04-01,157.1,159.39,154.64,159.37,5134960,115.035897595291,116.712741678634,113.234571636765,116.698096752142,7012612.87009788,0.0,1.0
2015-04-02,155.88,158.18,155.03,157.12,3015172,114.142557079274,115.826723625863,113.52014770336,115.050542521783,4117701.78789295,0.0,1.0
2015-04-06,155.28,157.27,154.6,154.8,3185653,113.703209284511,115.160379470473,113.205281783781,113.351731048701,4350520.98311692,0.0,1.0
2015-04-07,157.28,159.47,155.28,155.62,2942591,115.167701933719,116.771321384602,113.703209284511,113.952173034877,4018580.77142458,0.0,1.0
2015-04-08,160.33,160.99,157.66,157.68,3031213,117.401053223762,117.884335798,115.445955537069,115.460600463561,4139608.3505632,0.0,1.0
2015-04-09,161.49,161.8,159.07,161.23,2860553,118.250458960302,118.47745532093,116.478422854761,118.060074915905,3906544.70208088,0.0,1.0
2015-04-10,163.38,163.69,160.31,161.59,2407773,119.634404513804,119.861400874431,117.38640829727,118.323683592763,3288200.86779142,0.0,1.0
2015-04-13,162.49,164.72,162.34,162.82,1767653,118.982705284906,120.615614588773,118.872868336216,119.224346572026,2414014.16518672,0.0,1.0
2015-04-14,162.57,163.47,160.56,162.5,2099377,119.041284990875,119.700306683018,117.569469878421,118.990027748152,2867036.58244416,0.0,1.0
2015-04-15,165.47,165.91,162.86,163.12,3659284,121.164799332226,121.486987715052,119.25363642501,119.444020469407,4997340.20785817,0.0,1.0
2015-04-16,166.87,167.64,165.07,166.4,3085588,122.189944186672,122.753773856617,120.871900802385,121.845788414108,4213866.14902933,0.0,1.0
2015-04-17,163.58,165.5,161.72,165.0,4249688,119.780853778725,121.186766721964,118.418875614961,120.820643559662,5803631.72501841,0.0,1.0
2015-04-20,165.97,166.05,163.06,164.64,2760903,121.530922494528,121.589502200497,119.400085689931,120.557034882805,3770456.6171678,0.0,1.0
2015-04-21,168.46,168.88,167.07,167.09,3794835,123.354215842792,123.661759299126,122.336393451593,122.351038378085,5182456.87617782,0.0,1.0
2015-04-22,169.1,173.6,167.01,173.04,5352211,123.822853490539,127.117961951257,122.292458672116,126.707904009479,7309304.01445767,0.0,1.0
2015-04-23,169.17,169.55,166.58,167.94,3668072,123.874110733261,124.152364336611,121.977592752537,122.973447753998,5009341.63375095,0.0,1.0
2015-04-24,167.91,169.25,166.06,168.15,2548315,122.95148036426,123.932690439229,121.596824663743,123.127219482165,3480133.54847234,0.0,1.0
2015-04-27,162.38,168.72,161.55,168.49,4386166,118.9021581892,123.544599887189,118.294393739779,123.37618323253,5990014.36077123,0.0,1.0
2015-04-28,162.49,165.3,160.63,162.15,4262824,118.982705284906,121.040317457044,117.620727121143,118.733741534541,5821571.0434672,0.0,1.0
2015-04-29,160.98,163.46,159.53,161.28,3281784,117.877013334754,119.692984219772,116.815256164078,118.096687232135,4481803.30816237,0.0,1.0
2015-04-30,157.91,161.71,156.47,159.84,4444334,115.62901711822,118.411553151715,114.57458241079,117.042252524706,6069452.11012621,0.0,1.0
2015-05-01,160.36,161.6899,158.65,159.5,3260738,117.4230206135,118.396835000591,116.170879398427,116.79328877434,4453061.61388156,0.0,1.0
2015-05-04,162.11,163.96,161.45,161.5,3496246,118.704451681557,120.059107382074,118.221169107318,118.257781423548,4774685.62493735,0.0,1.0
2015-05-05,159.44,162.19,159.24,161.31,3085976,116.749353994864,118.763031387525,116.602904729943,118.118654621874,4214396.02536597,0.0,1.0
2015-05-06,158.95,160.3899,156.65,159.995,3762665,116.390553295808,117.444914778605,114.706386749219,117.155750705019,5138523.5726991,0.0,1.0
2015-05-07,157.9,159.82,157.2,159.24,4373959,115.621694654974,117.027607598214,115.109122227751,116.602904729943,5973343.74107696,0.0,1.0
2015-05-08,162.34,162.86,159.13,159.78,4664237,118.872868336216,119.25363642501,116.522357634237,116.998317745229,6369764.98656012,0.0,1.0
2015-05-11,161.05,162.9899,161.0,162.31,2723844,117.928270577477,119.348755222576,117.891658261246,118.850900946478,3719846.59871525,0.0,1.0
2015-05-12,158.24,159.26,155.71,159.0,4359734,116.449133001776,117.19975304514,114.587300933434,117.008418524282,5924340.44270195,0.79,1.0
2015-05-13,158.39,161.24,157.65,159.74,2726993,116.559518302271,118.656839011669,116.014950819831,117.552986006722,3705646.93095154,0.0,1.0
2015-05-14,161.98,162.16,158.19,159.9,2717473,119.201406494109,119.333868854702,116.412337901612,117.67073032725,3692710.42587701,0.0,1.0
2015-05-15,162.36,163.63,161.68,163.27,2385315,119.481049255362,120.415644799549,118.980635893119,120.150720078362,3241348.69766906,0.0,1.0
2015-05-18,163.44,163.9004,161.271,161.7,2154027,120.275823418923,120.614632701241,118.679651973771,118.995353933185,2927056.85043443,0.0,1.0
2015-05-19,163.56,164.12,162.46,163.86,1747501,120.364131659318,120.776236781165,119.554639455691,120.584902260308,2374638.18846794,0.0,1.0
2015-05-20,163.98,165.59,162.4,163.97,2027270,120.673210500703,121.858012726012,119.510485335493,120.66585148067,2754809.73134516,0.0,1.0
2015-05-21,163.84,164.73,162.82,163.52,2156599,120.570184220242,121.225137003176,119.819564176878,120.334695579187,2930551.88100708,0.0,1.0
2015-05-22,163.58,164.57,163.03,163.58,1636048,120.378849699384,121.107392682649,119.974103597571,120.378849699384,2223187.31661189,0.0,1.0
2015-05-26,159.01,162.46,158.0,160.65,4078264,117.015777544315,119.554639455691,116.272516520985,118.222656829723,5541857.45075627,0.0,1.0
2015-05-27,160.44,161.0,159.275,159.96,3336336,118.068117409031,118.480222530877,117.210791575189,117.714884447448,4533668.86494505,0.0,1.0
2015-05-28,157.35,159.6,155.83,159.6,4205346,115.794180218842,117.449959726261,114.67560917383,117.449959726261,5714546.20473514,0.0,1.0
2015-05-29,156.26,157.97,155.58,156.79,4414342,114.992047035248,116.250439460886,114.491633673005,115.382075096995,5998545.97517134,0.0,1.0
2015-06-01,157.03,158.0,155.5,157.59,2850072,115.558691577787,116.272516520985,114.432761512742,115.970796699633,3872896.10196684,0.0,1.0
2015-06-02,156.44,157.97,154.8,156.88,2497226,115.124509395841,116.250439460886,113.917630110433,115.448306277292,3393421.93500034,0.0,1.0
2015-06-03,157.13,157.86,156.4,157.45,2160452,115.632281778116,116.169490240523,115.095073315709,115.867770419171,2935787.63248315,0.0,1.0
2015-06-04,158.09,158.47,156.3,156.6,3917696,116.338747701282,116.618390462535,115.02148311538,115.242253716369,5323665.35550369,0.0,1.0
2015-06-05,157.25,159.4,156.03,158.5,3431708,115.720590018512,117.302779325601,114.822789574489,116.640467522634,4663267.64246253,0.0,1.0
2015-06-08,156.47,158.47,155.63,157.3,2082834,115.14658645594,116.618390462535,114.52842877317,115.757385118677,2830314.34982837,0.0,1.0
2015-06-09,154.8,157.11,153.91,156.55,2766040,113.917630110433,115.61756373805,113.262677327499,115.205458616204,3758706.9849058,0.0,1.0
2015-06-10,155.55,155.88,150.85,153.4,5972768,114.469556612906,114.712404273995,111.010817197409,112.887367305817,8116254.57362217,0.0,1.0
2015-06-11,157.96,158.97,156.44,157.91,3633420,116.243080440853,116.986341464183,115.124509395841,116.206285340688,4937369.35586485,0.0,1.0
2015-06-12,156.12,157.74,155.01,157.23,2398104,114.889020754786,116.081182000128,114.072169531126,115.705871978446,3258727.3702949,0.0,1.0
2015-06-15,156.1,156.37,153.57,154.75,2585201,114.87430271472,115.07299625561,113.012470646378,113.880835010269,3512969.10242998,0.0,1.0
2015-06-16,156.23,156.81,155.09,155.81,1723290,114.969969975149,115.396793137061,114.13104169139,114.660891133764,2341738.42750585,0.0,1.0
2015-06-17,155.65,156.98,154.88,156.86,3008596,114.543146813236,115.521896477622,113.976502270697,115.433588237226,4088310.65348282,0.0,1.0
2015-06-18,160.12,160.77,156.31,156.33,3454480,117.832628767975,118.310965070119,115.028842135412,115.043560175478,4694211.98002104,0.0,1.0
2015-06-19,160.72,162.23,159.7701,160.13,5182010,118.274169969954,119.385381994933,117.575136657022,117.839987788008,7041712.04424073,0.0,1.0
2015-06-22,162.22,163.26,161.45,161.62,1926583,119.3780229749,120.143361058329,118.811378432361,118.936481772922,2617988.52478661,0.0,1.0
2015-06-23,161.69,163.5,161.04,163.45,2451849,118.987994913152,120.319977539121,118.509658611009,120.283182438956,3331760.19227281,0.0,1.0
2015-06-24,159.89,161.84,159.28,161.53,2522641,117.663371307217,119.098380213647,117.214471085206,118.870250592625,3427957.7833689,0.0,1.0
2015-06-25,158.76,160.84,158.02,160.82,2411361,116.831802043491,118.36247821035,116.287234561051,118.347760170284,3276741.99716179,0.0,1.0
2015-06-26,158.02,159.79,157.23,159.41,3537850,116.287234561051,117.589781106887,115.705871978446,117.310138345634,4807501.52078384,0.0,1.0
2015-06-29,151.6,157.96,151.43,156.63,4784789,111.562743699882,116.243080440853,111.437640359321,115.264330776468,6501937.7288833,0.0,1.0
2015-06-30,153.52,154.22,151.51,153.24,3893262,112.975675546213,113.490806948521,111.496512519585,112.76962298529,5290462.5650635,0.0,1.0
2015-07-01,154.99,155.75,153.43,154.94,2299713,114.05745149106,114.616737013566,112.909444365916,114.020656390895,3125026.14437197,0.0,1.0
2015-07-02,153.26,155.57,153.01,155.15,2120917,112.784341025355,114.484274652972,112.600365524531,114.175195811588,2882064.44675618,0.0,1.0
2015-07-06,154.5,156.07,151.89,152.14,2773542,113.696859509444,114.852225654621,111.776155280838,111.960130781662,3768901.27703489,0.0,1.0
2015-07-07,155.39,155.7,152.18,155.25,2253152,114.351812292379,114.579941913401,111.989566861794,114.248786011917,3061755.49176962,0.0,1.0
2015-07-08,152.31,154.85,151.9278,154.11,2393530,112.085234122223,113.954425210598,111.803972376563,113.409857728158,3252511.86880217,0.0,1.0
2015-07-09,151.31,153.9,151.04,152.44,4146310,111.349332118926,113.255318307466,111.150638578035,112.180901382652,5634323.56675415,0.0,1.0
2015-07-10,154.1,154.53,152.49,153.99,3976574,113.402498708125,113.718936569543,112.217696482817,113.321549487763,5403673.29098451,0.0,1.0
2015-07-13,155.76,156.56,154.92,155.28,1803358,114.624096033599,115.212817636237,114.005938350829,114.270863072016,2450540.9577901,0.0,1.0
2015-07-14,159.32,160.31,155.76,156.34,3624754,117.243907165338,117.972450148602,114.624096033599,115.050919195511,4925593.33139258,0.0,1.0
2015-07-15,160.45,162.55,159.5781,160.46,2618632,118.075476429064,119.620870635988,117.433843472389,118.082835449097,3558397.70549153,0.0,1.0
2015-07-16,163.04,163.75,161.07,161.73,2487454,119.981462617604,120.503953039945,118.531735671108,119.017430993284,3380142.99302679,0.0,1.0
2015-07-17,163.27,163.5,160.6,163.05,3248495,120.150720078362,120.319977539121,118.185861729558,119.988821637637,4414303.78697761,0.0,1.0
2015-07-20,164.34,165.4,162.89,163.56,2692440,120.93813522189,121.718191345386,119.871077317109,120.364131659318,3658693.66836335,0.0,1.0
2015-07-21,163.7,165.32,162.365,164.72,2690027,120.46715793978,121.659319185122,119.484728765378,121.217777983143,3655414.69916746,0.0,1.0
2015-07-22,164.25,164.68,161.47,161.47,2106886,120.871904041594,121.188341903011,118.826096472427,118.826096472427,2862998.04941367,0.0,1.0
2015-07-23,164.1,165.12,162.79,165.0,1716252,120.761518741099,121.512138784462,119.797487116779,121.423830544067,2332174.65411148,0.0,1.0
2015-07-24,158.59,163.73,157.21,162.11,4410702,116.70669870293,120.489234999879,115.69115393838,119.297073754537,5993599.6644076,0.0,1.0
2015-07-27,165.54,165.94,159.16,159.37,5757194,121.821217625847,122.115578427166,117.12616284481,117.280702265502,7823316.11301996,0.0,1.0
2015-07-28,172.74,174.8,166.12,166.12,8553618,127.119712049588,128.635670176381,122.24804078776,122.24804078776,11623311.2040375,0.0,1.0
2015-07-29,171.47,173.68,169.115,172.92,5112263,126.185116505401,127.811459932688,124.452067287635,127.252174410182,6946934.47917433,0.0,1.0
2015-07-30,171.69,172.48,168.21,170.09,4044084,126.347014946126,126.928377528731,123.786075974651,125.16957174085,5495411.04913369,0.0,1.0
2015-07-31,176.59,181.81,176.0,177.5,7289406,129.952934762283,133.794343219496,129.518752580338,130.622605585284,9905403.12071199,0.0,1.0
2015-08-03,175.59,177.05,174.02,176.8,2922630,129.217032758986,130.2914496838,128.061666613809,130.107474182976,3971493.46910934,0.0,1.0
2015-08-04,174.8,176.2195,173.62,175.79,2474168,128.635670176381,129.680283070062,127.76730581249,129.364213159645,3362088.95873898,0.0,1.0
2015-08-05,176.44,177.52,175.38,175.53,2131350,129.842549461789,130.63732362535,129.062493338293,129.172878638788,2896241.60615137,0.0,1.0
2015-08-06,169.66,176.96,168.25,176.94,3775366,124.853133879432,130.225218503503,123.815512054783,130.210500463437,5130256.45138026,0.0,1.0
2015-08-07,172.31,172.47,166.4,169.67,4156048,126.80327418817,126.921018508698,122.454093348683,124.860492899465,5647556.3069239,0.0,1.0
2015-08-10,170.6,174.69,170.45,172.9,2729637,125.544881762532,128.554720956018,125.434496462037,127.237456370116,3709239.8006382,0.0,1.0
2015-08-11,168.56,169.73,166.89,169.67,2924945,124.043641675805,124.904647019663,122.814685330299,124.860492899465,3974639.26840005,0.0,1.0
2015-08-12,170.62,171.19,164.62,167.69,4489673,125.559599802598,125.979063944477,121.144187782814,123.403406932937,6100911.50707976,0.0,1.0
2015-08-13,168.58,170.99,168.03,170.5,1896967,124.639722298476,126.421557218036,124.23307947451,126.059275429411,2565720.55010034,0.79,1.0
2015-08-14,167.72,169.63,166.66,168.09,2704962,124.003880791911,125.416040416956,123.220169167541,124.277440509852,3658564.74606071,0.0,1.0
2015-08-17,169.79,169.89,166.0,167.05,1988820,125.534336511201,125.608271570104,122.732197778782,123.508515897262,2689955.25196303,0.0,1.0
2015-08-18,167.72,170.24,167.1,170.01,2273422,124.003880791911,125.867044276264,123.545483426714,125.696993640787,3074890.36153514,0.0,1.0
2015-08-19,166.57,167.72,164.45,166.82,3139817,123.153627614528,124.003880791911,121.586204365787,123.338465261785,4246722.79510103,0.0,1.0
2015-08-20,161.15,165.4985,161.03,164.33,3491750,119.146347421992,122.361413458384,119.057625351309,121.497482295104,4722725.66197139,0.0,1.0
2015-08-21,155.19,163.92,155.19,158.97,6208363,114.73981791138,121.194348553602,114.73981791138,117.534563137909,8397048.83194208,0.0,1.0
2015-08-24,147.64,154.42,140.0,145.33,8697534,109.157720964213,114.170517957828,103.509082464033,107.449821103556,11763747.9824353,0.0,1.0
2015-08-25,145.19,153.88,144.88,152.5,6701140,107.346312021092,113.771268639753,107.117113338493,112.750964826893,9063548.60527329,0.0,1.0
2015-08-26,153.98,154.11,147.125,151.23,5251323,113.845203698656,113.941319275229,108.776955410863,111.811989578826,7102615.56279815,0.0,1.0
2015-08-27,155.72,157.1,151.36,154.88,4910546,115.131673723566,116.151977536425,111.9081051554,114.510619228782,6641701.61337177,0.0,1.0
2015-08-28,155.89,158.0,153.71,156.38,4649319,115.257363323701,116.817393066551,113.645579039618,115.619645112325,6288382.0869166,0.0,1.0
2015-08-31,151.78,156.35,151.3,155.33,4354480,112.218632402792,115.597464594654,111.863744120058,114.843326993844,5889601.04261221,0.0,1.0
2015-09-01,147.46,150.99,146.95,149.11,5523008,109.024637858188,111.634545437459,108.647569057783,110.244566330085,7470079.9349533,0.0,1.0
2015-09-02,152.29,152.35,147.25,149.07,4339136,112.595701203197,112.640062238539,108.869374234492,110.214992306524,5868847.69470433,0.0,1.0
2015-09-03,149.23,154.12,148.93,152.68,2868358,110.333288400769,113.94871278112,110.11148322406,112.884047932918,3879564.09660511,0.0,1.0
2015-09-04,147.02,148.96,145.75,147.49,3363026,108.699323599015,110.133663741731,107.760348350949,109.046818375859,4548621.51989031,0.0,1.0
2015-09-08,154.56,154.66,151.0,151.6,4508391,114.274027040292,114.347962099195,111.64193894335,112.085549296767,6097771.56723731,0.0,1.0
2015-09-09,151.08,156.76,150.62,156.19,2987550,111.701086990472,115.900598336156,111.360985719519,115.479168500409,4040775.84346606,0.0,1.0
2015-09-10,153.14,154.32,150.56,150.84,3477927,113.224149203871,114.096582898925,111.316624684177,111.523642849105,4704029.5248409,0.0,1.0
2015-09-11,153.21,153.445,150.93,152.05,2422668,113.275903745103,113.449651133525,111.590184402118,112.41825706183,3276751.29492,0.0,1.0
2015-09-14,151.0,153.89,150.05,153.89,2896193,111.64193894335,113.778662145643,110.939555883772,113.778662145643,3917212.00060768,0.0,1.0
2015-09-15,152.14,152.79,150.24,152.02,2560175,112.484798614843,112.965376497711,111.080032495688,112.396076544159,3462734.78102314,0.0,1.0
2015-09-16,151.18,152.875,148.47,151.97,4004166,111.775022049375,113.028221297779,109.771381953107,112.359109014708,5415787.93527409,0.0,1.0
2015-09-17,153.91,156.34,151.0,151.7,3519484,113.793449157424,115.590071088764,111.64193894335,112.15948435567,4760236.9596041,0.0,1.0
2015-09-18,150.59,153.37,149.03,151.12,6487261,111.338805201848,113.394199839348,110.185418282963,111.730661014033,8774269.06296445,0.0,1.0
2015-09-21,147.09,152.8,146.32,151.97,4702605,108.751078140247,112.972770003602,108.181778186695,112.359109014708,6360453.44357842,0.0,1.0
2015-09-22,145.93,146.78,142.82,145.0,4517997,107.893431456974,108.521879457648,105.594051125094,107.205835409177,6110764.05029273,0.0,1.0
2015-09-23,145.72,147.039,144.03,146.08,2785437,107.738167833278,108.713371260207,106.488665337819,108.004334045328,3767410.26697345,0.0,1.0
2015-09-24,143.51,145.63,141.36,144.72,3519203,106.104203031524,107.671626280265,104.514599265112,106.998817244249,4759856.89633756,0.0,1.0
2015-09-25,138.53,146.75,136.76,146.06,5243651,102.422237098161,108.499698939977,101.11358655558,107.989547033547,7092238.88884421,0.0,1.0
2015-09-28,132.24,138.19,130.09,137.99,7418029,97.7717218931693,102.170857897891,96.1821181267574,102.022987780085,10033168.4454924,0.0,1.0
2015-09-29,133.82,138.0,131.43,132.0,6251518,98.9398958238348,102.030381285975,97.172847916056,97.5942777518024,8455417.62293292,0.0,1.0
2015-09-30,138.18,139.25,135.86,136.66,5995001,102.163464392,102.954569522261,100.448171025454,101.039651496677,8108468.55194221,0.0,1.0
2015-10-01,140.23,140.64,136.6,138.55,4675914,103.679133099509,103.982266841011,100.995290461335,102.437024109941,6324352.84340842,0.0,1.0
2015-10-02,142.47,142.54,135.64,138.26,4803545,105.335278418934,105.387032960166,100.285513895867,102.222612439123,6496978.661111,0.0,1.0
2015-10-05,143.8,144.905,142.22,144.0,4367055,106.318614702342,107.135597103219,105.150440771677,106.466484820148,5906609.21192539,0.0,1.0
2015-10-06,141.22,143.37,138.06,142.12,4818610,104.411090182648,106.00069394906,102.074742321317,105.076505712774,6517354.65082893,0.0,1.0
2015-10-07,148.05,148.31,140.24,142.65,8002411,109.460854705715,109.653085858862,103.6865266054,105.468361524959,10823567.4911841,0.0,1.0
2015-10-08,149.9,150.99,145.03,147.68,6638477,110.828653295418,111.634545437459,107.228015926848,109.187294987774,8978794.49683019,0.0,1.0
2015-10-09,149.59,150.75,148.005,149.25,3080855,110.599454612819,111.457101296093,109.427583929208,110.348075412549,4166974.43096237,0.0,1.0
2015-10-12,153.03,155.12,151.63,152.78,5472951,113.142820639078,114.688063370148,112.107729814438,112.957982991821,7402375.9245112,0.0,1.0
2015-10-13,147.58,152.98,147.44,151.54,4143894,109.113359928871,113.105853109627,109.009850846407,112.041188261425,5604775.40897524,0.0,1.0
2015-10-14,147.81,150.93,147.13,148.38,3197360,109.283410564348,111.590184402118,108.780652163808,109.704840400094,4324551.90737046,0.0,1.0
2015-10-15,152.54,152.78,146.97,147.45,3269591,112.780538850454,112.957982991821,108.662356069564,109.017244352297,4422247.10241303,0.0,1.0
2015-10-16,152.61,154.12,150.58,153.19,4793073,112.832293391686,113.94871278112,111.331411695958,113.261116733323,6482814.87987461,0.0,1.0
2015-10-19,154.47,156.14,152.46,152.61,3271670,114.20748548728,115.442200970958,112.721390803332,112.832293391686,4425059.02957024,0.0,1.0
2015-10-20,150.45,155.0,149.47,154.19,3385285,111.235296119384,114.599341299465,110.510732542136,114.000467322352,4578727.67024752,0.0,1.0
2015-10-21,150.09,152.75,147.3,152.37,3839615,110.969129907334,112.93580247415,108.906341763943,112.654849250319,5193226.40297563,0.0,1.0
2015-10-22,152.31,152.94,148.57,152.1,4079820,112.610488214977,113.076279086066,109.84531701201,112.455224591281,5518112.86896948,0.0,1.0
2015-10-23,155.75,156.2,151.86,153.61,3657328,115.153854241237,115.4865620063,112.277780449915,113.571643980715,4946676.25111947,0.0,1.0
2015-10-26,158.58,159.91,154.65,156.0,4346594,117.246216408188,118.229552691596,114.340568593305,115.338691888494,5878934.92545883,0.0,1.0
2015-10-27,161.98,162.12,157.83,158.58,3877225,119.760008410886,119.86351749335,116.691703466416,117.246216408188,5244095.36900895,0.0,1.0
2015-10-28,162.67,162.87,158.729,162.72,4878877,120.270160317316,120.418030435122,117.356379645953,120.307127846767,6598868.07746887,0.0,1.0
2015-10-29,160.58,165.0,158.94,164.99,4870231,118.724917586246,121.992847189753,117.512382620238,121.985453683863,6587174.03119596,0.0,1.0
2015-10-30,158.18,162.0,158.13,161.06,4589730,116.950476172577,119.774795422667,116.913508643125,119.07980586898,6207785.68125434,0.0,1.0
2015-11-02,162.31,162.75,158.3657,159.01,3222477,120.003994105266,120.329308364438,117.087773576959,117.56413716147,4358523.6122324,0.0,1.0
2015-11-03,162.46,163.15,160.5,160.97,2411470,120.11489669362,120.62504860005,118.665769539123,119.013264315967,3261605.57086679,0.0,1.0
2015-11-04,161.88,163.99,160.77,162.85,3059482,119.686073351983,121.246103094834,118.865394198161,120.403243423341,4138066.62955239,0.0,1.0
2015-11-05,161.22,162.48,158.825,162.2,2202433,119.198101963224,120.1296837054,117.4273573025,119.922665540472,2978875.01908001,0.0,1.0
2015-11-06,160.46,160.87,156.84,160.87,3343956,118.636195515562,118.939329257064,115.959746383278,118.939329257064,4522828.61422015,0.0,1.0
2015-11-09,159.63,160.61,158.32,159.75,2722232,118.022534526668,118.747098103917,117.053985255041,118.111256597352,3681923.08276358,0.0,1.0
2015-11-10,158.37,161.165,158.05,160.25,2871340,117.090952784492,119.157437680828,116.854360596003,118.480931891866,3883597.36586093,0.0,1.0
2015-11-11,156.86,159.57,156.76,159.26,1923926,115.974533395059,117.978173491327,115.900598336156,117.748974808728,2602183.63053882,0.0,1.0
2015-11-12,150.98,157.7,150.82,155.94,4767155,112.211238896902,117.20567210254,112.092323820577,115.897606262968,6414197.62383419,0.79,1.0
2015-11-13,151.55,153.52,148.0,150.68,3855017,112.634873856309,114.099015733557,109.996445600354,111.988273128793,5186917.74889643,0.0,1.0
2015-11-16,154.5,154.78,151.1,152.02,2443154,114.827370576045,115.035471959614,112.300425204145,112.984186893013,3287258.87483438,0.0,1.0
2015-11-17,157.6,159.1299,153.6975,154.91,3642647,117.131350179837,118.268401275269,114.230937146354,115.132090459128,4901174.33393013,0.0,1.0
2015-11-18,160.92,161.12,156.35,158.11,2975793,119.598838013574,119.74748185898,116.20232614605,117.510391985622,4003923.59586011,0.0,1.0
2015-11-19,159.49,161.52,158.83,159.89,2040962,118.536034518922,120.044769549792,118.045509829083,118.833322209734,2746110.33430546,0.0,1.0
2015-11-20,159.91,161.34,159.55,160.74,2728011,118.848186594275,119.910990088927,118.580627672544,119.465058552709,3670533.40493303,0.0,1.0
2015-11-23,162.47,163.13,159.63,159.63,4169261,120.75082781547,121.241352505309,118.640085210706,118.640085210706,5609732.42937236,0.0,1.0
2015-11-24,162.78,163.34,161.0,161.01,3687015,120.981225775849,121.397428542986,119.658295551737,119.665727744007,4960871.39017738,0.0,1.0
2015-11-25,163.95,164.59,162.71,163.05,2134543,121.850792271473,122.326452576772,120.929200429957,121.181894967147,2872023.3847173,0.0,1.0
2015-11-27,163.52,165.0,163.14,164.76,1052359,121.531208003851,122.631172459854,121.24878469758,122.452799845367,1415946.95310317,0.0,1.0
2015-11-30,161.1,164.0,160.36,163.49,2982554,119.73261747444,121.887953232825,119.182635246438,121.50891142704,4013020.50798792,0.0,1.0
2015-12-01,161.98,163.43,160.52,162.71,2429007,120.386650394226,121.464318273418,119.301550322763,120.929200429957,3268224.11431484,0.0,1.0
2015-12-02,160.52,162.385,160.1,161.62,2871582,119.301550322763,120.687654181172,118.98939824741,120.119091472495,3863707.90147268,0.0,1.0
2015-12-03,154.65,160.52,153.71,160.27,4468642,114.9388534601,119.301550322763,114.240227386692,119.115745516005,6012548.97274489,0.0,1.0
2015-12-04,161.43,161.954,154.95,154.96,3920918,119.977879819359,120.367326694323,115.161819228209,115.169251420479,5275587.41405489,0.0,1.0
2015-12-07,158.3,162.97,157.54,162.91,3566656,117.651603638757,121.122437428985,117.086757026215,121.077844275363,4798928.59372814,0.0,1.0
2015-12-08,159.35,160.6699,156.04,156.61,2249241,118.431983827138,119.412958884894,115.971928185671,116.395563145078,3026349.31686309,0.0,1.0
2015-12-09,157.89,159.81,156.12,158.35,2995578,117.346883755675,118.773864671572,116.031385723833,117.688764600109,4030544.27422856,0.0,1.0
2015-12-10,159.67,160.85,157.0,158.97,2813993,118.669813979788,119.546812667682,116.685418643619,118.149560520867,3786222.01587446,0.0,1.0
2015-12-11,155.15,158.78,154.79,157.82,3005700,115.310463073615,118.008348867731,115.042904151884,117.294858409783,4044163.40520885,0.0,1.0
2015-12-14,158.11,158.34,153.43,155.98,2801651,117.510391985622,117.681332407838,114.032126003124,115.927335032049,3769615.87928495,0.0,1.0
2015-12-15,162.615,164.448,161.56,161.65,5365581,120.858594603389,122.220915446534,120.074498318873,120.141388049306,7219378.62324384,0.0,1.0
2015-12-16,164.58,165.23,162.1,164.31,3923581,122.319020384502,122.802112882071,120.475836701469,122.118351193204,5279170.47528789,0.0,1.0
2015-12-17,161.43,164.99,159.81,164.58,3699409,119.977879819359,122.623740267584,118.773864671572,122.319020384502,4977547.49266406,0.0,1.0
2015-12-18,158.8,161.82,158.62,160.5,6227035,118.023213252272,120.267735317901,117.889433791407,119.286685938222,8378463.27642638,0.0,1.0
2015-12-21,159.28,160.38,157.38,159.88,3818946,118.379958481246,119.197499630978,116.96784194989,118.825890017464,5138384.28973909,0.0,1.0
2015-12-22,162.3,163.37,160.0353,160.5,3125525,120.624480546875,121.419725119796,118.941311963421,119.286685938222,4205387.70571428,0.0,1.0
2015-12-23,162.72,163.5,161.65,163.03,2202121,120.936632622227,121.51634361931,120.141388049306,121.167030582606,2962949.45005888,0.0,1.0
2015-12-24,163.55,164.36,162.22,163.7,943079,121.553504580662,122.155512154556,120.565023008713,121.664987464716,1268910.92924143,0.0,1.0
2015-12-28,161.73,163.125,160.6,162.91,1513475,120.200845587468,121.237636409174,119.361007860925,121.077844275363,2036377.61908989,0.0,1.0
2015-12-29,164.44,164.96,162.05,162.92,2171077,122.214969692718,122.601443690773,120.438675740118,121.085276467633,2921179.80945891,0.0,1.0
2015-12-30,163.29,164.75,162.91,164.63,1493359,121.360267581634,122.445367653097,121.077844275363,122.356181345853,2009311.5808761,0.0,1.0
2015-12-31,162.33,164.11,162.05,162.15,1775906,120.646777123686,121.969707347798,120.438675740118,120.512997662821,2389478.01054358,0.0,1.0
2016-01-04,158.34,159.22,156.09,159.0,5083228,117.681332407838,118.335365327624,116.009089147022,118.171857097678,6839473.22019267,0.0,1.0
2016-01-05,158.17,160.21,157.25,159.0,2678936,117.554985139243,119.071152362383,116.871223450376,118.171857097678,3604503.08949551,0.0,1.0
2016-01-06,156.72,157.925,154.9,155.01,3826922,116.477317260051,117.372896428621,115.124658266857,115.20641238183,5149115.98196383,0.0,1.0
2016-01-07,152.98,156.45,152.89,153.06,4162456,113.697677350961,116.276648068753,113.630787620528,113.757134889123,5600576.31533154,0.0,1.0
2016-01-08,150.705,154.86,150.46,153.12,4179560,112.006853609469,115.094929497776,111.824764898847,113.801728042745,5623589.71350259,0.0,1.0
2016-01-11,147.69,151.5899,144.17,151.33,4747429,109.766047639975,112.664528303467,107.149915960832,112.471365626362,6387656.32984906,0.0,1.0
2016-01-12,150.79,151.235,146.92,148.43,4410621,112.070027243766,112.400759799794,109.193768835162,110.316029867977,5934481.83200112,0.0,1.0
2016-01-13,145.46,152.83,145.28,151.14,3982146,108.1086687637,113.586194466906,107.974889302834,112.330153973227,5357969.56695571,0.0,1.0
2016-01-14,153.16,155.3,144.568,146.02,5648973,113.831456811826,115.421945957669,107.445717213189,108.524871530836,7600681.99874004,0.0,1.0
2016-01-15,151.3,152.3,147.69,147.69,6213015,112.449069049551,113.192288276581,109.766047639975,109.766047639975,8359599.39415571,0.0,1.0
2016-01-19,151.3,154.62,148.23,153.45,4382191,112.449069049551,114.916556883289,110.167386022571,114.046990387665,5896229.32323109,0.0,1.0
2016-01-20,155.02,156.84,148.05,149.0,7338628,115.213844574101,116.566503567294,110.033606561706,110.739664827384,9874109.4593742,0.0,1.0
2016-01-21,152.78,155.02,150.24,154.75,4674002,113.549033505555,115.213844574101,111.6612566689,115.013175382803,6288860.44657584,0.0,1.0
2016-01-22,156.08,156.96,154.24,156.45,4577287,116.001656954752,116.655689874538,114.634133577018,116.276648068753,6158730.60536256,0.0,1.0
2016-01-25,153.43,158.0,153.0,156.18,4765120,114.032126003124,117.428637870648,113.712541735501,116.075978877455,6411459.5353591,0.0,1.0
2016-01-26,153.78,155.23,151.09,152.78,3645490,114.292252732584,115.369920611777,112.292993011875,113.549033505555,4904999.58480716,0.0,1.0
2016-01-27,150.47,154.89,148.87,154.89,3752333,111.832197091117,115.117226074587,110.64304632787,115.117226074587,5048756.62998888,0.0,1.0
2016-01-28,148.35,151.7116,145.42,151.1,4246491,110.256572329815,112.754978083397,108.078939994618,112.300425204145,5713645.24162382,0.0,1.0
2016-01-29,152.73,153.0,145.25,149.4,7174382,113.511872544203,113.712541735501,107.952592726023,111.036952518195,9653116.79122643,0.0,1.0
2016-02-01,152.75,153.72,149.34,151.31,4602164,113.526736928744,114.247659578963,110.992359364574,112.456501241822,6192202.55965986,0.0,1.0
2016-02-02,150.11,151.49,148.48,150.48,3881389,111.564638169386,112.590280702687,110.353190829328,111.839629283387,5222401.22273689,0.0,1.0
2016-02-03,150.69,151.18,147.0745,150.5,4530627,111.995705321063,112.359882742308,109.308596205739,111.854493667928,6095949.66764856,0.0,1.0
2016-02-04,149.91,151.96,148.8,150.5,3685238,111.41599432398,112.939593739391,110.591020981978,111.854493667928,4958480.44019202,0.0,1.0
2016-02-05,145.04,149.385,143.69,148.93,6451924,107.796516688347,111.02580422979,106.793170731857,110.687639481492,8681050.98113212,0.0,1.0
2016-02-08,143.0,144.565,140.16,143.5,4627325,106.280349465207,107.443487555508,104.169606860444,106.651959078722,6226056.63539546,0.0,1.0
2016-02-09,143.16,145.63,140.82,141.02,4211109,106.399264541532,108.235016032295,104.660131550283,104.808775395689,5666038.83060374,0.0,1.0
2016-02-10,144.81,147.128,143.96,145.21,4273459,107.62557626613,109.348358434385,106.993839923155,107.922863956942,5749930.6322855,0.0,1.0
2016-02-11,141.46,143.485,140.04,140.76,4374353,105.879011082611,107.394669201106,104.816179216802,105.355079881156,5844368.671872,1.0,1.0
2016-02-12,144.72,144.97,141.14,143.13,3217966,108.319033535102,108.506151821336,105.639499676232,107.128961234654,4299374.02801035,0.0,1.0
2016-02-16,147.15,148.06,145.68,146.89,3371339,110.137823277296,110.818933839187,109.03756775424,109.943220259612,4504288.52766573,0.0,1.0
2016-02-17,151.07,151.52,147.4,148.3,3811075,113.071838005444,113.408650920665,110.32494156353,110.998567393972,5091799.25263336,0.0,1.0
2016-02-18,149.3,152.36,149.08,150.79,2892146,111.747040538908,114.037368362411,111.582376447022,112.862265524862,3864061.14844408,0.0,1.0
2016-02-19,150.12,151.76,148.26,148.98,2796785,112.360788517755,113.588284475449,110.968628468174,111.507529132528,3736653.77164611,0.0,1.0
2016-02-22,148.56,149.77,146.94,148.72,4603310,111.193170411655,112.098822917027,109.980643916859,111.312926114845,6150267.42261428,0.0,1.0
2016-02-23,147.26,149.72,146.86,148.15,3315190,110.220155323239,112.061399259781,109.920766065264,110.886296422231,4429270.47206826,0.0,1.0
2016-02-24,147.11,147.27,143.9101,145.5,3316105,110.107884351498,110.227640054688,107.712845135018,108.902842588152,4430492.96081914,0.0,1.0
2016-02-25,146.75,148.39,145.26,147.36,3446824,109.838434019321,111.065929977016,108.723209033367,110.295002637732,4605140.50947799,0.0,1.0
2016-02-26,147.6,149.5,146.95,148.51,3411498,110.474636192517,111.896735167895,109.988128648309,111.155746754408,4557943.09132205,0.0,1.0
2016-02-29,142.28,147.6738,142.22,146.96,5193833,106.492759061459,110.529873510613,106.447850672762,109.995613379758,6939237.61345615,0.0,1.0
2016-03-01,148.39,148.45,142.28,144.3,4477712,111.065929977016,111.110838365712,106.492759061459,108.004674814229,5982461.80280038,0.0,1.0
2016-03-02,147.49,148.63,146.21,148.0,3690307,110.392304146574,111.245563531801,109.434258521056,110.774025450491,4930446.77016004,0.0,1.0
2016-03-03,145.84,147.29,145.32,147.22,2989489,109.15732345743,110.242609517587,108.768117422063,110.190216397441,3994116.58284228,0.0,1.0
2016-03-04,145.98,147.3,144.54,147.03,3471394,109.262109697721,110.250094249036,108.184308369013,110.048006499903,4637967.33855826,0.0,1.0
2016-03-07,147.31,147.87,144.76,144.98,3283846,110.257578980485,110.676723941649,108.348972460899,108.513636552785,4387393.21807184,0.0,1.0
2016-03-08,144.63,147.0,144.32,146.89,3025299,108.251670952058,110.025552305555,108.019644277127,109.943220259612,4041960.65078552,0.0,1.0
2016-03-09,140.9,144.08,139.91,144.0,6075415,105.459866121447,107.840010722343,104.718877707961,107.780132870748,8117078.13581145,0.0,1.0
2016-03-10,141.03,143.48,139.02,142.06,4573465,105.557167630289,107.390926835381,104.052736608968,106.328094969573,6110392.91248397,0.0,1.0
2016-03-11,144.57,144.99,142.17,142.95,4861709,108.206762563361,108.521121284234,106.410427015516,106.994236068565,6495502.25401521,0.0,1.0
2016-03-14,144.62,145.31,143.19,143.86,3013754,108.244186220608,108.760632690614,107.17386962335,107.675346630457,4026535.91567231,0.0,1.0
2016-03-15,143.21,145.3,142.8,144.84,3034212,107.188839086249,108.753147959165,106.881965096825,108.408850312494,4053868.89366679,0.0,1.0
2016-03-16,143.98,147.0,141.93,143.0,6104692,107.765163407849,110.025552305555,106.230793460731,107.031659725812,8156193.76767893,0.0,1.0
2016-03-17,144.13,145.8,141.84,143.72,4899686,107.87743437959,109.127384531632,106.163430877687,107.570560390166,6546241.54941535,0.0,1.0
2016-03-18,145.51,146.4,142.51,144.97,6802568,108.910327319601,109.576468418594,106.664907884794,108.506151821336,9088593.28624802,0.0,1.0
2016-03-21,147.01,147.95,145.02,145.3,3177612,110.033037037005,110.736601793244,108.543575478583,108.753147959165,4245458.9339645,0.0,1.0
2016-03-22,150.62,150.99,146.83,147.05,4213919,112.735025090223,113.011960153849,109.898311870916,110.062975962802,5630020.30000918,0.0,1.0
2016-03-23,148.76,151.91,148.14,150.31,3107554,111.342865040642,113.70055544719,110.878811690782,112.502998415293,4151857.71330081,0.0,1.0
2016-03-24,149.24,150.95,147.6,148.76,3025752,111.702132150211,112.982021228051,110.474636192517,111.342865040642,4042565.88292122,0.0,1.0
2016-03-28,148.37,150.36,147.32,149.32,2110955,111.050960514117,112.540422072539,110.265063711935,111.762010001806,2820348.35088333,0.0,1.0
2016-03-29,149.49,149.69,146.8,148.46,2735686,111.889250436445,112.038945065432,109.875857676568,111.118323097161,3655022.25231453,0.0,1.0
2016-03-30,149.48,150.88,148.3,149.61,2324509,111.881765704996,112.929628107906,110.998567393972,111.979067213838,3105667.87295961,0.0,1.0
2016-03-31,149.93,150.959,149.13,149.33,2799598,112.218578620217,112.988757486356,111.619800104268,111.769494733256,3740412.08952169,0.0,1.0
2016-04-01,154.16,154.44,149.1,150.02,3972212,115.384620023295,115.594192503877,111.59734590992,112.285941203261,5307086.86995174,0.0,1.0
2016-04-04,154.66,155.96,153.7,154.0,2314237,115.758856595763,116.73187168418,115.040322376625,115.264864320106,3091943.93367134,0.0,1.0
2016-04-05,152.95,155.16,152.62,153.68,2604766,114.478967517923,116.133093168231,114.231971380094,115.025352913726,3480106.15694648,0.0,1.0
2016-04-06,159.66,159.85,153.52,154.24,4067029,119.501222320442,119.64343221798,114.905597210536,115.44449787489,5433767.4337656,0.0,1.0
2016-04-07,157.38,159.98,156.57,159.05,3363896,117.794703549988,119.740733726821,117.18844030259,119.044653702031,4494344.28310554,0.0,1.0
2016-04-08,156.46,159.0,155.42,158.24,2522139,117.106108256648,119.007230044784,116.327696185914,118.438390454633,3369712.08261118,0.0,1.0
2016-04-11,156.39,157.75,155.28,156.4,2732781,117.053715136502,118.071638613615,116.222909945623,117.061199867951,3651141.01753722,0.0,1.0
2016-04-12,158.6,159.2,156.1142,156.14,2763431,118.70784078681,119.156924673771,116.847286243129,116.866596850268,3692091.05055762,0.0,1.0
2016-04-13,160.06,160.89,158.23,159.02,3860554,119.800611578416,120.421844288713,118.430905723184,119.022199507683,5157905.83285577,0.0,1.0
2016-04-14,160.12,160.77,159.37,159.81,2406821,119.845519967112,120.332027511321,119.284165108411,119.613493292182,3215641.09051182,0.0,1.0
2016-04-15,160.13,160.39,158.46,160.15,2824303,119.853004698562,120.047607716245,118.603054546519,119.86797416146,3773419.28579473,0.0,1.0
2016-04-18,161.7,162.1,159.4,159.49,2081057,121.028107536111,121.327496794085,119.306619302759,119.373981885803,2780403.0299292,0.0,1.0
2016-04-19,162.1,162.5,160.34,160.8,2692986,121.327496794085,121.626886052059,120.010184058998,120.354481705669,3597972.77727469,0.0,1.0
2016-04-20,162.76,163.84,161.8,163.02,2374393,121.821489069743,122.629840066273,121.102954850604,122.016092087426,3172315.55476024,0.0,1.0
2016-04-21,164.35,164.54,162.03,162.44,2348393,123.011561370191,123.153771267728,121.27510367394,121.581977663363,3137578.16949008,0.0,1.0
2016-04-22,163.19,164.7,162.18,164.52,2757177,122.143332522065,123.273526970918,121.38737464568,123.13880180483,3683735.37334687,0.0,1.0
2016-04-25,163.46,163.745,162.2401,163.15,1596314,122.345420271198,122.558735117504,121.432357881691,122.113393596268,2132760.55500565,0.0,1.0
2016-04-26,162.85,163.91,162.0242,163.39,2156564,121.888851652787,122.682233186419,121.270762529699,122.293027151052,2881284.40491358,0.0,1.0
2016-04-27,161.0,162.9,160.5,162.72,2729473,120.504176334656,121.926275310034,120.129939762188,121.791550143945,3646721.35328823,0.0,1.0
2016-04-28,160.56,163.68,159.36,160.22,3354062,120.174848150884,122.510084363084,119.276680376961,119.920367281606,4481205.53515373,0.0,1.0
2016-04-29,158.3,161.92,156.381,159.39,5386570,118.483298843329,121.192771627997,117.046978878198,119.299134571309,7196744.5144106,0.0,1.0
2016-05-02,158.99,159.42,157.21,158.62,2433704,118.999745313335,119.321588765657,117.667463115349,118.722810249709,3251558.21082787,0.0,1.0
2016-05-03,156.35,158.4599,156.0,158.37,2862931,117.023776210705,118.602979699205,116.761810609977,118.535691963475,3825028.35187994,0.0,1.0
2016-05-04,154.18,155.86,153.53,155.28,3048430,115.399589486194,116.657024369686,114.913081941986,116.222909945623,4072864.89919646,0.0,1.0
2016-05-05,154.25,156.21,153.36,154.13,2325354,115.451982606339,116.918989970414,114.785841507347,115.362165828947,3106796.8379809,0.0,1.0
2016-05-06,153.19,154.45,151.36,153.49,3004825,114.658601072708,115.601677235327,113.288895217475,114.883143016188,4014606.29593855,0.0,1.0
2016-05-09,155.41,156.08,153.02,153.7,2990103,116.320211454465,116.821688461572,114.531360638069,115.040322376625,3994936.91955597,0.0,1.0
2016-05-10,157.24,157.5,154.95,155.95,2585002,117.689917309697,117.884520327381,115.975913807794,116.72438695273,3453700.39992805,0.0,1.0
2016-05-11,154.18,158.25,154.09,157.73,2741833,115.399589486194,118.445875186082,115.33222690315,118.056669150716,3663234.97182435,0.0,1.0
2016-05-12,152.9,155.0,151.97,154.68,2981649,114.441543860676,116.013337465041,113.745463835886,115.773826058662,3983641.92513006,0.0,1.0
2016-05-13,152.35,154.08,151.22,151.22,2451164,114.778356775897,116.081714552217,113.927030598301,113.927030598301,3253530.07212959,1.0,1.0
2016-05-16,153.27,153.86,151.7,152.35,2415093,115.47147189394,115.915969632685,114.28865587728,114.778356775897,3205651.56084605,0.0,1.0
2016-05-17,150.11,152.91,149.4401,152.45,4486459,113.090772140663,115.200252934706,112.586078860688,114.853695375685,5955060.23826898,0.0,1.0
2016-05-18,150.83,151.43,149.21,149.91,3234477,113.633210059131,114.085241657854,112.412724742577,112.940094941088,4293253.40414247,0.0,1.0
2016-05-19,148.67,150.225,147.12,149.45,3023612,112.005896303726,113.177411530418,110.838148007023,112.593537382067,4013363.67882845,0.0,1.0
2016-05-20,150.18,151.71,148.65,148.92,3076109,113.143509160514,114.296189737259,111.990828583769,112.194242803194,4083045.09067872,0.0,1.0
2016-05-23,149.3,150.75,149.15,150.04,1543433,112.480529482386,113.572939179301,112.367521582705,113.038035120811,2048661.64802403,0.0,1.0
2016-05-24,152.72,152.94,150.39,150.71,2580981,115.05710959511,115.222854514642,113.301720220067,113.542803739386,3425841.47739404,0.0,1.0
2016-05-25,155.57,155.84,153.152,153.54,3053390,117.204259689047,117.407673908473,115.382572346191,115.674886113366,4052889.23423311,0.0,1.0
2016-05-26,155.55,156.28,154.55,154.92,1808633,117.18919196909,117.739163747537,116.435805971217,116.71455879043,2400672.43764429,0.0,1.0
2016-05-27,156.74,156.88,155.11,156.2,1364204,118.085721306558,118.19119534626,116.857702130026,117.678892867707,1810763.67738734,0.0,1.0
2016-05-31,157.95,158.43,156.8554,157.42,3204387,118.997318363984,119.358943642963,118.172662050713,118.598023785112,4253313.7183971,0.0,1.0
2016-06-01,158.05,158.84,156.67,157.61,1717157,119.072656963771,119.667831902091,118.032984286707,118.741167124707,2279252.60736035,0.0,1.0
2016-06-02,159.87,159.87,157.95,158.23,2386956,120.4438194799,120.4438194799,118.997318363984,119.208266443388,3168304.17175273,0.0,1.0
2016-06-03,159.19,159.99,156.82,159.86,2149342,119.931517001346,120.534225799644,118.145992186388,120.436285619921,2852909.40642533,0.0,1.0
2016-06-06,160.19,160.75,158.89,159.58,1897638,120.684902999219,121.106799158028,119.705501201984,120.225337540517,2518812.40872329,0.0,1.0
2016-06-07,158.89,159.64,158.28,159.13,1896652,119.705501201984,120.270540700389,119.245935743282,119.886313841474,2517503.65065933,0.0,1.0
2016-06-08,158.0,158.94,157.54,158.48,2475994,119.034987663878,119.743170501878,118.688430104856,119.396612942857,3286487.94507931,0.0,1.0
2016-06-09,156.78,158.9789,156.0,157.76,2383214,118.115856746473,119.772477217195,117.528215668132,118.854175024388,3163337.26234566,0.0,1.0
2016-06-10,154.78,156.32,153.64,155.26,2626053,116.609084750728,117.769299187452,115.750224713153,116.970710029707,3485667.38353945,0.0,1.0
2016-06-13,153.08,156.12,152.99,155.06,2340347,115.328328554344,117.618621987877,115.260523814536,116.820032830132,3106438.14274291,0.0,1.0
2016-06-14,152.99,153.48,151.64,152.74,2115240,115.260523814536,115.629682953493,114.243452717408,115.072177315068,2807644.42924723,0.0,1.0
2016-06-15,151.9,154.08,151.82,153.13,2443679,114.439333076855,116.081714552217,114.379062197025,115.365997854238,3243594.92597456,0.0,1.0
2016-06-16,152.3,152.9,150.7,151.68,2322388,114.740687476004,115.192719074727,113.535269879407,114.273588157323,3082600.42867505,0.0,1.0
2016-06-17,149.62,152.76,149.55,152.61,4682336,112.721613001705,115.087245035025,112.668875981854,114.974237135344,6215055.77913797,0.0,1.0
2016-06-20,150.65,152.69,150.365,151.79,3250483,113.497600579514,115.034508015174,113.28288557012,114.356460617089,4314498.82155823,0.0,1.0
2016-06-21,149.42,151.47,148.5,151.14,2622241,112.57093580213,114.115377097769,111.877820684088,113.866759718471,3480607.56027389,0.0,1.0
2016-06-22,149.81,152.18,149.0,149.08,4470133,112.864756341301,114.650281156259,112.254513683024,112.314784562854,5933390.07178581,0.0,1.0
2016-06-23,152.27,152.4,150.63,151.21,3000423,114.718085896067,114.816026075791,113.482532859556,113.919496738322,3982583.97219007,0.0,1.0
2016-06-24,146.45,149.3,146.03,147.2,4919244,110.333379388449,112.480529482386,110.016957269342,110.898418886853,6529513.44183538,0.0,1.0
2016-06-27,144.58,147.07,143.82,146.16,4208811,108.924547572427,110.80047870713,108.351974214044,110.114897449066,5586526.70992629,0.0,1.0
2016-06-28,148.42,148.42,145.6,145.89,4348004,111.817549804258,111.817549804258,109.693001290257,109.91148322964,5771283.262866,0.0,1.0
2016-06-29,150.1,150.75,148.63,149.11,3771073,113.083238280684,113.572939179301,111.975760863811,112.33738614279,5005499.18720082,0.0,1.0
2016-06-30,152.15,152.43,149.83,150.83,3480735,114.627679576323,114.838627655727,112.879824061258,113.633210059131,4620121.70365342,0.0,1.0
2016-07-01,154.28,154.95,152.25,152.43,2758071,116.232391751792,116.737160370366,114.70301817611,114.838627655727,3660900.26598321,0.0,1.0
2016-07-05,154.27,154.94,153.38,154.29,2349082,116.224857891813,116.729626510387,115.554344353706,116.23992561177,3118032.46494249,0.0,1.0
2016-07-06,156.05,156.82,152.95,153.44,3833950,117.565884968026,118.145992186388,115.230388374621,115.599547513578,5088958.39692539,0.0,1.0
2016-07-07,156.59,156.76,155.25,155.86,2437062,117.972713406877,118.100789026516,116.963176169728,117.42274162843,3234811.91166494,0.0,1.0
2016-07-08,161.1,161.11,156.2,157.62,3741504,121.370484257283,121.378018117262,117.678892867707,118.748700984686,4966251.04603083,0.0,1.0
2016-07-11,160.18,162.32,160.0,161.36,2464686,120.67736913924,122.289615174688,120.541759659623,121.56636461673,3271478.37490954,0.0,1.0
2016-07-12,161.96,162.28,160.51,160.62,2407151,122.018396215453,122.259479734773,120.925986518538,121.008858978304,3195109.81992915,0.0,1.0
2016-07-13,160.52,162.66,160.31,162.64,2691810,120.933520378517,122.545766413964,120.775309318964,122.530698694007,3572949.33487075,0.0,1.0
2016-07-14,162.74,162.99,160.74,162.0,2444804,122.606037293794,122.794383793262,121.099265298049,122.048531655368,3245088.18441471,0.0,1.0
2016-07-15,163.28,164.57,161.56,163.45,3179693,123.012865732645,123.984733669901,121.717041816304,123.140941352284,4220536.36380102,0.0,1.0
2016-07-18,162.93,164.0,162.79,163.82,1815610,122.74918063339,123.555303651114,122.643706593688,123.419694171497,2409933.29465478,0.0,1.0
2016-07-19,162.49,164.71,161.94,163.2,2249524,122.417690794326,124.090207709603,122.003328495496,122.952594852815,2985885.06602464,0.0,1.0
2016-07-20,163.25,163.65,161.82,162.45,2161425,122.990264152709,123.291618551858,121.912922175751,122.387555354411,2868947.66574276,0.0,1.0
2016-07-21,164.19,164.26,162.71,163.39,1971762,123.698446990709,123.75118401056,122.583435713858,123.095738192411,2617200.22082667,0.0,1.0
2016-07-22,165.67,166.33,164.0,164.78,2500362,124.813458267561,125.310693026157,123.555303651114,124.142944729454,3318832.58656298,0.0,1.0
2016-07-25,166.56,166.95,164.0701,165.7,2704894,125.483971805668,125.777792344838,123.608116009564,124.836059847497,3590316.26236467,0.0,1.0
2016-07-26,167.67,168.05,165.765,165.89,2883618,126.320230263306,126.606516942498,124.885029937359,124.979203187093,3827543.92587937,0.0,1.0
2016-07-27,170.68,171.09,167.44,167.45,4200156,128.587922116903,128.896810376031,126.146951483796,126.154485343774,5575038.57499355,0.0,1.0
2016-07-28,171.28,171.8,166.51,168.93,5192503,129.039953715626,129.43171443452,125.446302505774,127.269496620626,6892221.27125036,0.0,1.0
2016-07-29,172.03,172.26,170.53,171.57,3121594,129.604993214031,129.778271993542,128.474914217222,129.25843565501,4143419.18858928,0.0,1.0
2016-08-01,174.16,174.98,172.28,172.91,3571929,131.2097053895,131.827481907755,129.793339713499,130.267972892159,4741167.22382171,0.0,1.0
2016-08-02,174.15,176.5,173.17,175.05,6588988,131.202171529521,132.972628624522,130.463853251606,131.880218927606,8745832.83815401,0.0,1.0
2016-08-03,173.43,174.39,172.28,173.74,3911777,130.659733611053,131.38298416901,129.793339713499,130.893283270393,5192261.35214323,0.0,1.0
2016-08-04,172.67,173.67,172.04,173.3,2122162,130.087160252669,130.840546250542,129.61252707401,130.561793431329,2816832.28251177,0.0,1.0
2016-08-05,173.66,174.52,172.51,173.35,2228857,130.833012390563,131.480924348734,129.96661849301,130.599462731223,2958452.91297381,0.0,1.0
2016-08-08,172.34,174.16,171.83,173.31,2706525,129.838542873371,131.2097053895,129.454316014456,130.569327291308,3592481.15526768,0.0,1.0
2016-08-09,172.08,173.3,171.6752,172.66,2094672,129.642662513925,130.561793431329,129.337691861986,130.079626392691,2780343.68293912,0.0,1.0
2016-08-10,171.23,172.2,170.71,171.89,2476560,129.002284415733,129.733068833669,128.610523696839,129.499519174329,3287239.21999231,0.0,1.0
2016-08-11,172.43,172.775,171.05,172.24,2142821,129.90634761318,130.166265782446,128.866674936116,129.763204273584,2844253.81683591,0.0,1.0
2016-08-12,173.02,173.15,170.68,171.24,1863171,130.350845351925,130.448785531648,128.587922116903,129.009818275712,2473062.95214018,0.0,1.0
2016-08-15,174.58,174.72,171.48,171.48,2784334,132.279513506479,132.38559170496,129.93063911153,129.93063911153,3674711.35049337,1.0,1.0
2016-08-16,172.16,174.91,172.07,174.54,2622818,130.445876075584,132.529554974328,130.377682947988,132.24920544977,3461545.58859617,0.0,1.0
2016-08-17,174.31,174.5,171.68,172.01,2580941,132.074934123693,132.218897393061,130.082179395076,130.332220862925,3406277.11605495,0.0,1.0
2016-08-18,174.75,176.64,173.5675,174.43,3422571,132.408322747492,133.840378426993,131.512340821032,132.16585829382,4517044.47152155,0.0,1.0
2016-08-19,173.62,174.96,172.26,174.1,2696372,131.552120145463,132.567440045214,130.521646217356,131.915816825971,3558620.76660074,0.0,1.0
2016-08-22,174.35,175.1825,173.22,173.74,2603742,132.105242180402,132.736028610658,131.249039578372,131.64304431559,3436369.44459836,0.0,1.0
2016-08-23,174.4,175.99,173.66,174.44,2376537,132.143127251288,133.347872505471,131.582428202172,132.173435307997,3136508.58293851,0.0,1.0
2016-08-24,170.84,174.8736,170.28,174.0,3054987,129.445710204186,132.501974642723,129.02139741026,131.840046684198,4031914.06078069,0.0,1.0
2016-08-25,170.23,171.46,168.76,169.92,2623837,128.983512339374,129.915485083176,127.869691255318,128.748624899879,3462890.44552287,0.0,1.0
2016-08-26,171.97,172.99,169.765,170.8,2925290,130.301912806216,131.074768252296,128.631181180132,129.415402147477,3860742.41326104,0.0,1.0
2016-08-29,171.51,172.5,171.1201,172.37,2512225,129.953370154062,130.70349455761,129.657942371291,130.604993373306,3315587.03894477,0.0,1.0
2016-08-30,170.76,171.94,170.12,171.16,1803720,129.385094090768,130.279181763684,128.900165183424,129.688174657858,2380515.54056084,0.0,1.0
2016-08-31,170.06,171.39,169.82,170.73,2936441,128.854703098361,129.862445983935,128.672854758106,129.362363048237,3875459.29215177,0.0,1.0
2016-09-01,170.13,170.56,168.62,170.55,1876141,128.907742197601,129.233553807223,127.763613056836,129.225976793046,2476095.4065949,0.0,1.0
2016-09-02,169.77,171.05,168.91,170.55,2083804,128.63496968722,129.604827501909,127.983346467977,129.225976793046,2750165.10627084,0.0,1.0
2016-09-06,170.84,171.77,169.39,169.85,1919702,129.445710204186,130.150372522671,128.347043148485,128.695585800638,2533586.39048507,0.0,1.0
2016-09-07,170.63,171.44,169.2,169.78,2013680,129.286592906464,129.900331054821,128.203079879117,128.642546701397,2657616.77739147,0.0,1.0
2016-09-08,170.97,171.36,169.73,170.07,2611176,129.544211388491,129.839714941403,128.604661630511,128.862280112538,3446180.69719217,0.0,1.0
2016-09-09,166.55,169.76,166.53,169.69,3131402,126.195171122145,128.627392673043,126.18001709379,128.574353573802,4132765.13247249,0.0,1.0
2016-09-12,172.04,172.58,165.93,166.08,4451546,130.354951905457,130.764110671028,125.725396243155,125.839051455814,5875066.21455736,0.0,1.0
2016-09-13,169.3,171.5,167.81,171.24,3162609,128.278850020889,129.945793139885,127.149874908479,129.748790771276,4173951.5408254,0.0,1.0
2016-09-14,170.14,171.77,169.5,169.65,2808627,128.915319211779,130.150372522671,128.430390304434,128.544045517093,3706772.79241719,0.0,1.0
2016-09-15,172.64,173.3864,169.47,170.04,2931367,130.809572756092,131.375121094282,128.407659261903,128.839549070006,3868762.72292107,0.0,1.0
2016-09-16,172.96,173.39,171.05,172.59,4028315,131.052037209764,131.377848819386,129.604827501909,130.771687685206,5316493.94572013,0.0,1.0
2016-09-19,171.38,173.5,171.18,173.25,2226821,129.854868969758,131.461195975336,129.703328686213,131.271770620904,2938916.23785689,0.0,1.0
2016-09-20,173.38,174.26,172.459,172.94,2607730,131.370271805208,132.037049052807,130.672428799484,131.036883181409,3441632.73156961,0.0,1.0
2016-09-21,173.85,174.25,171.61,174.24,2516407,131.726391471539,132.029472038629,130.029140295835,132.021895024452,3321106.36344671,0.0,1.0
2016-09-22,175.62,175.73,173.75,174.6,2338322,133.067522980913,133.150870136863,131.650621329767,132.294667534833,3086073.14873445,0.0,1.0
2016-09-23,174.8,176.85,174.61,176.27,2238657,132.446207818378,133.999495724715,132.302244549011,133.560028902435,2954537.16679158,0.0,1.0
2016-09-26,173.53,174.45,172.83,174.22,1798462,131.483927017867,132.181012322175,130.95353602546,132.006740996098,2373576.1316103,0.0,1.0
2016-09-27,171.63,171.98,169.5,170.24,4798864,130.044294324189,130.309489820393,128.430390304434,128.991089353551,6333449.94180802,0.0,1.0
2016-09-28,169.71,172.22,169.05,172.22,3300683,128.589507602157,130.491338160647,128.089424666458,130.491338160647,4356178.994503,0.0,1.0
2016-09-29,165.45,170.39,165.33,170.39,3803974,125.361699562647,129.10474456621,125.27077539252,129.10474456621,5020412.93709077,0.0,1.0
2016-09-30,166.81,167.72,165.265,166.38,3999620,126.392173490753,127.081681780883,125.221524800368,126.066361881132,5278622.82745546,0.0,1.0
2016-10-03,167.34,167.58,164.44,166.05,2514609,126.793755242148,126.975603582402,124.596421130745,125.816320413282,3318733.39705394,0.0,1.0
2016-10-04,167.55,168.69,167.14,167.34,2797603,126.95287253987,127.816652156077,126.642214958603,126.793755242148,3692223.52572441,0.0,1.0
2016-10-05,167.24,168.39,166.92,167.55,1953441,126.717985100375,127.589341730759,126.475520646703,126.95287253987,2578114.48454789,0.0,1.0
2016-10-06,166.9,167.79,165.79,166.33,1904070,126.460366618349,127.134720880124,125.619318044674,126.028476810245,2512955.57254766,0.0,1.0
2016-10-07,167.5,168.1499,166.3,167.94,1679823,126.914987468984,127.407417620364,126.005745767714,127.248376092783,2216998.62334039,0.0,1.0
2016-10-10,168.31,168.59,167.67,168.2,1628204,127.528725617341,127.740882014304,127.043796709997,127.445378461392,2148872.8434587,0.0,1.0
2016-10-11,164.32,167.82,163.51,167.82,2761896,124.505496960617,127.157451922656,123.89175881226,127.157451922656,3645098.10248422,0.0,1.0
2016-10-12,163.88,165.59,163.611,164.32,2251091,124.172108336818,125.467777761129,123.96828665545,124.505496960617,2970947.32481574,0.0,1.0
2016-10-13,164.29,165.09,162.51,162.85,2430900,124.482765918086,125.088927052266,123.134057394535,123.391675876561,3208255.84212035,0.0,1.0
2016-10-14,161.9,165.25,161.84,165.05,2817469,122.671859529722,125.210159279102,122.626397444659,125.058618995557,3718442.29678022,0.0,1.0
2016-10-17,162.62,163.45,161.14,162.2,2348428,123.217404550485,123.846296727196,122.096006452251,122.89916995504,3099410.85639023,0.0,1.0
2016-10-18,162.8,163.86,162.75,163.74,2001839,123.353790805675,124.156954308464,123.315905734789,124.066030138337,2641989.24955135,0.0,1.0
2016-10-19,161.08,163.61,161.02,163.42,2502725,122.050544367188,123.967528954033,122.005082282124,123.823565684665,3303049.11862712,0.0,1.0
2016-10-20,161.5,163.35,161.0,161.0,2922591,122.368778962632,123.770526585424,121.98992825377,121.98992825377,3857180.32410976,0.0,1.0
2016-10-21,158.51,161.22,158.35,160.69,3540978,120.103251723634,122.156622565669,119.982019496798,121.755040814275,4673315.79057947,0.0,1.0
2016-10-24,158.76,159.7,158.24,159.36,2920217,120.292677078065,121.004916410727,119.898672340848,120.7472979287,3854047.16381142,0.0,1.0
2016-10-25,157.895,159.27,157.7962,158.84,2414661,119.637265351733,120.679104801105,119.562404451661,120.353293191483,3186823.91706371,0.0,1.0
2016-10-26,158.99,160.05,158.03,158.68,2716811,120.466948404142,121.270111906931,119.739555043126,120.232060964647,3585595.77221887,0.0,1.0
2016-10-27,160.57,161.6,159.64,159.71,3366867,121.664116644148,122.444549104405,120.959454325663,121.012493424904,4443527.38590326,0.0,1.0
2016-10-28,145.18,151.76,142.64,151.69,18311555,110.003091825356,114.988767153988,108.078530224333,114.935728054747,24167243.9454762,0.0,1.0
2016-10-31,141.16,146.68,140.94,146.55,8693717,106.9571321261,111.139643951944,106.790437814201,111.041142767639,11473803.2642195,0.0,1.0
2016-11-01,140.76,142.41,139.31,141.17,5589294,106.65405155901,107.904258898257,105.555384503308,106.964709140277,7376644.50566797,0.0,1.0
2016-11-02,138.7,140.61,138.64,140.31,4622489,105.093186638496,106.540396346351,105.047724553432,106.313085921034,6100673.55275293,0.0,1.0
2016-11-03,135.22,139.77,135.0,139.7,5791248,102.456385704812,105.903927155462,102.289691392912,105.850888056221,7643179.57512355,0.0,1.0
2016-11-04,135.4,137.6102,133.64,133.71,5051463,102.592771960002,104.267443633459,101.259217464806,101.312256564047,6666825.32436749,0.0,1.0
2016-11-07,139.21,140.23,137.16,137.85,5146015,105.479614361536,106.252469807616,103.926326455199,104.449140433429,6791613.26561725,0.0,1.0
2016-11-08,138.45,140.0,137.35,139.55,3668544,104.903761284065,106.078198481539,104.070289724567,105.737232843562,4841674.98460469,0.0,1.0
2016-11-09,146.42,152.85,142.75,146.75,11793445,110.942641583335,115.814661699309,108.161877380283,111.192683051184,15564765.6505719,0.0,1.0
2016-11-10,151.57,152.23,148.76,150.4,8933669,114.84480388462,115.344886820319,112.715662900812,113.958293225882,11790487.3753834,0.0,1.0
2016-11-11,149.04,150.84,146.8,150.05,5159413,112.927819297775,114.291681849681,111.230568122071,113.693097729678,6809295.69260841,0.0,1.0
2016-11-14,146.42,149.15,146.01,148.47,5059964,111.70034300106,113.782995209726,111.387563731627,113.264239348227,6632745.33430008,1.0,1.0
2016-11-15,147.06,148.46,145.01,146.87,4515112,112.188583811883,113.256610585558,110.624687464716,112.04363732117,5918537.77059329,0.0,1.0
2016-11-16,147.23,148.5,146.4433,147.57,4108195,112.318272777258,113.287125636235,111.718118018079,112.577650708008,5385139.34459709,0.0,1.0
2016-11-17,147.36,148.45,146.51,147.73,3957285,112.417446691956,113.248981822889,111.769001865082,112.699710910713,5187322.20629351,0.0,1.0
2016-11-18,145.23,148.35,144.9,147.05,3764649,110.792520243437,113.172694196198,110.540771075356,112.180955049214,4934809.4354085,0.0,1.0
2016-11-21,145.55,146.17,145.11,145.99,2860513,111.036640648848,111.509623934333,110.700975091407,111.372306206289,3749642.14260313,0.0,1.0
2016-11-22,144.33,146.95,142.82,146.82,3586160,110.105931603217,112.104667422523,108.953988440182,112.005493507825,4700840.9561913,0.0,1.0
2016-11-23,145.03,145.17,142.84,142.94,3217158,110.639944990054,110.746747667422,108.96924596552,109.045533592211,4217142.59512641,0.0,1.0
2016-11-25,145.43,146.0,144.76,145.22,2004017,110.945095496819,111.379934968958,110.433968397989,110.784891480768,2626922.72249526,0.0,1.0
2016-11-28,145.07,145.9199,144.5,145.25,2411697,110.670460040731,111.318828579978,110.235620568592,110.807777768775,3161321.31068432,0.0,1.0
2016-11-29,146.0,146.79,145.31,145.36,2939137,111.379934968958,111.982607219817,110.853550344789,110.891694158135,3852704.72746815,0.0,1.0
2016-11-30,144.07,146.32,144.07,145.7,4296889,109.90758377382,111.624055374369,109.90758377382,111.151072088885,5632484.82929036,0.0,1.0
2016-12-01,142.39,144.24,142.14,144.24,3893950,108.62595164541,110.037272739195,108.435232578683,110.037272739195,5104300.87931413,0.0,1.0
2016-12-02,144.01,144.91,141.5,142.29,3517303,109.861811197806,110.548399838025,107.94699176786,108.549664018719,4610581.23389209,0.0,1.0
2016-12-05,145.29,146.37,143.72,145.45,3855532,110.838292819451,111.662199187715,109.640577080402,110.960353022157,5053941.46761611,0.0,1.0
2016-12-06,145.11,145.99,144.28,145.8,2399021,110.700975091407,111.372306206289,110.067787789871,111.227359715576,3144705.24783139,0.0,1.0
2016-12-07,141.19,143.88,139.66,143.52,7031325,107.710500125118,109.762637283107,106.543299436744,109.488001827019,9216861.63927198,0.0,1.0
2016-12-08,140.59,141.0981,138.83,140.83,4387570,107.252774364971,107.640391796188,105.910112135208,107.43586466903,5751352.07412839,0.0,1.0
2016-12-09,143.45,144.58,141.0,141.5,4638007,109.434600488336,110.296650669945,107.565553634404,107.94699176786,6079632.04673016,0.0,1.0
2016-12-12,145.76,146.04,142.79,142.92,3310134,111.196844664899,111.410450019634,108.931102152175,109.030276066873,4339018.19151442,0.0,1.0
2016-12-13,148.37,149.97,146.55,146.81,4308659,113.187951721536,114.408553748593,111.799516915759,111.997864745155,5647913.28146604,0.0,1.0
2016-12-14,148.69,149.55,147.42,148.16,3196690,113.432072126948,114.088145716491,112.463219267971,113.027747705485,4190312.55611771,0.0,1.0
2016-12-15,150.39,150.47,148.78,149.18,2950495,114.728961780696,114.789991882049,113.50073099097,113.805881497734,3867593.11827626,0.0,1.0
2016-12-16,149.37,151.21,148.81,150.92,6356824,113.950827988447,115.354520319562,113.523617278977,115.133286202158,8332706.46332002,0.0,1.0
2016-12-19,147.74,150.35,147.21,149.75,3013834,112.707339673382,114.698446730019,112.30301525192,114.240720969873,3950619.68856992,0.0,1.0
2016-12-20,147.22,147.99,146.47,146.82,2615588,112.310644014589,112.89805874011,111.738486814406,112.005493507825,3428587.45703551,0.0,1.0
2016-12-21,146.17,147.625,145.7,147.07,2491817,111.509623934333,112.619608902688,111.151072088885,112.196212574552,3266344.89507821,0.0,1.0
2016-12-22,146.36,146.61,145.12,146.31,1820943,111.654570425046,111.845289491773,110.708603854076,111.6164266117,2386944.0943209,0.0,1.0
2016-12-23,147.55,147.73,146.24,146.35,2169741,112.562393182669,112.699710910713,111.563025273016,111.646941662377,2844158.47511753,0.0,1.0
2016-12-27,148.36,150.11,147.77,147.77,1940952,113.180322958867,114.515356425961,112.73022596139,112.73022596139,2544255.31922764,0.0,1.0
2016-12-28,147.67,149.15,147.36,148.63,1803975,112.653938334699,113.782995209726,112.417446691956,113.386299550933,2364701.95527951,0.0,1.0
2016-12-29,147.78,148.6931,147.37,147.37,1655469,112.737854724059,113.434437043375,112.425075454625,112.425075454625,2170036.04883916,0.0,1.0
2016-12-30,146.21,148.75,145.62,147.63,3193143,111.540138985009,113.477844702962,111.090041987532,112.623423284022,4185663.04720803,0.0,1.0
2017-01-03,150.73,151.0,147.12,147.86,3640901,114.988339711445,115.194316303511,112.234356387898,112.798884825412,4772597.02250817,0.0,1.0
2017-01-04,152.87,153.72,151.77,152.09,3945903,116.620894922634,117.269339749508,115.781731029032,116.025851434444,5172402.3555999,0.0,1.0
2017-01-05,152.98,153.4,151.51,152.72,3441661,116.704811311994,117.025219344097,115.583383199636,116.506463482598,4511427.53979921,0.0,1.0
2017-01-06,156.78,161.0,156.67,159.88,9899296,119.603741126255,122.823078972618,119.519824736895,121.968657553678,12976279.9412911,0.0,1.0
2017-01-09,158.84,158.945,156.63,157.01,4247693,121.175266236091,121.255368244116,119.489309686218,119.779202667644,5567997.30735021,0.0,1.0
2017-01-10,158.76,159.13,157.24,158.49,3324424,121.114236134738,121.396500353495,119.954664209034,120.908259542672,4357749.93166654,0.0,1.0
2017-01-11,156.62,159.16,154.5,159.16,4821283,119.481680923549,121.419386641502,117.864383237699,121.419386641502,6319875.46227409,0.0,1.0
2017-01-12,155.36,156.15,154.56,155.44,3234780,118.520456827242,119.123129078101,117.910155813713,118.581486928595,4240242.01604737,0.0,1.0
2017-01-13,156.12,157.21,154.89,155.28,2637514,119.100242790094,119.931777921026,118.161904981794,118.459426725889,3457328.68408769,0.0,1.0
2017-01-17,154.8,156.12,153.53,155.14,3404875,118.093246117772,119.100242790094,117.124393258795,118.352624048521,4463207.40031449,0.0,1.0
2017-01-18,155.77,155.94,154.51,155.69,2432740,118.833236096675,118.96292506205,117.872012000368,118.772205995322,3188905.07611619,0.0,1.0
2017-01-19,153.8,155.6915,153.254,155.13,2572172,117.330369850861,118.773350309723,116.913839409128,118.344995285852,3371676.52418422,0.0,1.0
2017-01-20,154.67,155.35,153.82,154.71,3067372,117.994072203073,118.512828064573,117.345627376199,118.02458725375,4020798.82812659,0.0,1.0
2017-01-23,152.72,154.55,152.4,154.21,2458158,116.506463482598,117.902527051044,116.262343077186,117.643149120294,3222223.71650714,0.0,1.0
2017-01-24,151.85,153.0,150.375,152.82,3027683,115.842761130385,116.720068837333,114.717518636692,116.582751109289,3968773.35332616,0.0,1.0
2017-01-25,154.1,154.82,151.77,152.53,3482641,117.559232730934,118.10850364311,115.781731029032,116.361516991885,4565145.29427327,0.0,1.0
2017-01-26,152.98,155.8,152.9,155.0,3366902,116.704811311994,118.856122384682,116.643781210641,118.245821371154,4413431.30732662,0.0,1.0
2017-01-27,157.16,157.5,152.7601,153.23,4885184,119.893634107681,120.153012038431,116.537054820901,116.895530378722,6403638.7182196,0.0,1.0
2017-01-30,154.43,157.18,153.77,157.105,3758356,117.810981899015,119.908891633019,117.307483562854,119.851675913001,4926560.39126733,0.0,1.0
2017-01-31,156.68,156.96,153.15,153.7,3351306,119.527453499564,119.741058854299,116.834500277369,117.25408222417,4392987.62507239,0.0,1.0
2017-02-01,159.67,159.75,157.05,158.59,3924817,121.808453537627,121.86948363898,119.809717718321,120.984547169363,5144762.22453984,0.0,1.0
2017-02-02,159.58,159.94,156.91,159.73,4445428,121.739794673605,122.014430129693,119.702915040953,121.854226113641,5827193.99307324,0.0,1.0
2017-02-03,167.53,167.85,164.86,166.1,7366635,127.804660995545,128.048781400956,125.767781362893,126.713747933862,9656395.56442327,0.0,1.0
2017-02-06,166.58,166.89,165.13,166.18,4389155,127.079928541979,127.316420184722,125.973757954959,126.774778035215,5753429.7373993,0.0,1.0
2017-02-07,166.82,167.72,165.6,167.0,3584279,127.263018846038,127.949607486258,126.332309800407,127.400336574082,4698375.28766602,0.0,1.0
2017-02-08,168.12,168.35,166.32,166.5,3493436,128.254757993022,128.430219534411,126.881580712583,127.018898440627,4579295.68860092,0.0,1.0
2017-02-09,167.47,167.79,165.5,165.75,4281382,127.75888841953,128.003008824941,126.256022173716,126.446741240444,5612157.81077815,0.0,1.0
2017-02-10,167.89,168.31,167.03,167.8,2931238,128.079296451632,128.399704483735,127.423222862089,128.01063758761,3842350.4926563,0.0,1.0
2017-02-13,167.66,168.26,166.68,167.72,3602846,128.78114261719,129.242007973091,128.028395869219,128.82722915278,4690540.46333154,1.15,1.0
2017-02-14,168.05,168.07,165.57,167.07,3116698,129.080705098526,129.096067277056,127.175794960803,128.327958350555,4057625.02226974,0.0,1.0
2017-02-15,171.79,172.0,167.0,167.32,4058811,131.95343248364,132.114735358205,128.274190725699,128.51998558218,5284160.69643697,0.0,1.0
2017-02-16,172.11,172.17,170.3001,171.56,2660644,132.199227340121,132.245313875711,130.809026994046,131.776767430545,3463888.9201815,0.0,1.0
2017-02-17,173.29,173.36,168.89,171.35,4154875,133.105595873392,133.159363498247,129.725916596787,131.61546455598,5409226.29154413,0.0,1.0
2017-02-21,173.14,173.5,171.86,172.85,3941221,132.990379534417,133.266898747957,132.007200108495,132.767627945731,5131070.43027427,0.0,1.0
2017-02-22,172.61,174.7,171.8901,172.33,2579797,132.583281803371,134.188629459759,132.030320187183,132.368211303951,3358634.31733727,0.0,1.0
2017-02-23,174.01,174.01,171.89,172.75,2191424,133.658634300473,133.658634300473,132.03024337629,132.690817053081,2853012.02002967,0.0,1.0
2017-02-24,174.56,174.72,172.48,173.29,2677307,134.081094210048,134.203991638289,132.483427642926,133.105595873392,3485582.45794042,0.0,1.0
2017-02-27,176.13,176.27,173.71,174.21,2850737,135.287025224655,135.394560474366,133.428201622522,133.812256085773,3711370.74657545,0.0,1.0
2017-02-28,176.53,178.25,175.42,175.46,3370380,135.594268795256,136.915416148838,134.74166788684,134.7723922439,4387893.28403249,0.0,1.0
2017-03-01,178.24,179.68,175.76,178.0,3532349,136.907735059573,138.013811913735,135.00282492185,136.723388917213,4598760.51185887,0.0,1.0
2017-03-02,178.07,178.86,176.82,177.72,3493003,136.777156542068,137.383962594004,135.817020383941,136.508318417792,4547536.00626793,0.0,1.0
2017-03-03,180.2,180.53,177.55,178.46,2900888,138.413228555515,138.666704501261,136.377739900287,137.076719023403,3776662.26743883,0.0,1.0
2017-03-06,179.46,180.34,178.16,179.55,3280087,137.844827949904,138.520763805225,136.846286345453,137.913957753289,4270340.94622634,0.0,1.0
2017-03-07,177.38,178.59,176.28,177.4,3328877,136.247161382782,137.176573183848,135.402241563631,136.262523561312,4333860.58298181,0.0,1.0
2017-03-08,177.78,178.76,177.14,177.25,2320991,136.554404953382,137.307151701353,136.062815240422,136.147307222337,3021695.12672158,0.0,1.0
2017-03-09,178.92,179.12,177.07,178.05,2505311,137.430049129594,137.583670914894,136.009047615566,136.761794363538,3261661.09201713,0.0,1.0
2017-03-10,181.44,181.93,179.11,179.47,4589257,139.365683624377,139.742056998362,137.575989825629,137.852509039169,5974747.64536909,0.0,1.0
2017-03-13,181.05,182.0,180.32,181.93,2530960,139.066121143041,139.795824623217,138.505401626695,139.742056998362,3295053.49134368,0.0,1.0
2017-03-14,180.12,181.56,179.63,180.42,2746605,138.351779841395,139.457856695557,137.97540646741,138.582212519345,3575801.43289186,0.0,1.0
2017-03-15,182.6,184.21,180.31,180.31,4197296,140.256689979118,141.493345350785,138.49772053743,138.49772053743,5464454.13558604,0.0,1.0
2017-03-16,180.11,181.84,178.02,181.6,6014375,138.34409875213,139.672927194977,136.738751095743,139.488581052617,7830106.89303668,0.0,1.0
2017-03-17,168.61,171.59,165.95,167.37,23936800,129.510846097366,131.79981069834,127.467676352873,128.558391028505,31163288.4010792,0.0,1.0
2017-03-20,169.24,169.71,167.76,169.63,5831538,129.994754721062,130.355765916518,128.85795350984,130.294317202398,7592071.64348836,0.0,1.0
2017-03-21,166.85,170.21,166.49,170.05,4922665,128.158974386724,130.739820379768,127.882455173184,130.616922951528,6408811.08155219,0.0,1.0
2017-03-22,167.45,167.98,166.59,167.93,5070374,128.619839742625,129.026937473671,127.959266065834,128.988532027346,6601113.23415549,0.0,1.0
2017-03-23,166.04,168.02,165.57,167.48,4432154,127.536806156258,129.057661830731,127.175794960803,128.64288301042,5770215.45653541,0.0,1.0
2017-03-24,165.74,166.925,165.08,166.69,3175587,127.306373478308,128.216582556212,126.799421586817,128.036076958484,4134292.53382731,0.0,1.0
2017-03-27,164.91,166.61,163.0,164.77,4733979,126.668843069312,127.974628244364,125.201755019695,126.561307819602,6163161.02660556,0.0,1.0
2017-03-28,164.71,166.26,163.73,164.11,6526446,126.515221284012,127.705790120089,125.762474536041,126.054355928111,8496771.45366418,0.0,1.0
2017-03-29,163.06,165.22,162.94,164.47,4070780,125.247841555285,126.906956836527,125.155668484105,126.330875141651,5299743.1217767,0.0,1.0
2017-03-30,164.38,164.8,163.21,164.07,2262328,126.261745338266,126.584351087397,125.36305789426,126.023631571051,2945321.84426643,0.0,1.0
2017-03-31,164.07,165.48,163.85,164.32,2811836,126.023631571051,127.106665157418,125.854647607221,126.215658802676,3660725.58589856,0.0,1.0
2017-04-03,163.89,165.02,163.52,164.63,3047953,125.885371964281,126.753335051227,125.601171661475,126.453772569892,3968125.99729012,0.0,1.0
2017-04-04,164.36,164.49,163.12,163.78,2239434,126.246383159736,126.346237320181,125.293928090875,125.800879982366,2915516.17581224,0.0,1.0
2017-04-05,162.24,164.76,161.68,163.27,3542256,124.617992235554,126.553626730337,124.187851236713,125.40914442985,4611658.42211376,0.0,1.0
2017-04-06,162.25,163.45,161.61,162.2,3024172,124.625673324819,125.54740403662,124.134083611858,124.587267878494,3937165.54470389,0.0,1.0
2017-04-07,163.38,164.24,162.25,162.91,2202242,125.493636411765,126.154210088556,124.625673324819,125.13262521631,2867095.95998502,0.0,1.0
2017-04-10,162.79,164.24,162.62,163.85,1772029,125.040452145129,126.154210088556,124.909873627624,125.854647607221,2307002.2217705,0.0,1.0
2017-04-11,163.11,163.4,161.56,162.89,1990300,125.28624700161,125.508998590295,124.095678165533,125.11726303778,2591168.94926087,0.0,1.0
2017-04-12,163.05,164.1,162.16,164.08,2248673,125.24016046602,126.046674838846,124.556543521434,126.031312660316,2927544.41774672,0.0,1.0
2017-04-13,161.61,163.63,161.33,163.28,2568793,124.134083611858,125.68566364339,123.919013112438,125.416825519115,3344308.22422685,0.0,1.0
2017-04-17,162.11,162.52,161.26,161.34,2364877,124.518138075109,124.833062734974,123.865245487583,123.926694201703,3078830.25233442,0.0,1.0
2017-04-18,161.25,161.93,160.28,161.93,2532118,123.857564398318,124.379878468338,123.112498739611,124.379878468338,3296561.09001886,0.0,1.0
2017-04-19,161.26,162.64,161.13,162.1,2344063,123.865245487583,124.925235806154,123.765391327137,124.510456985844,3051732.53314138,0.0,1.0
2017-04-20,162.04,162.77,161.01,161.05,2070152,124.464370450254,125.025089966599,123.673218255957,123.703942613017,2695128.16291528,0.0,1.0
2017-04-21,160.41,162.73,160.25,162.15,2906923,123.212352900057,124.994365609539,123.089455471816,124.548862432169,3784519.22599219,0.0,1.0
2017-04-24,163.14,163.6,161.9,162.5,3491407,125.309290269405,125.662620375595,124.356835200543,124.817700556444,4545458.17596948,0.0,1.0
2017-04-25,164.7,165.3,163.4,163.52,3495899,126.507540194747,126.968405550647,125.508998590295,125.601171661475,4551306.30485461,0.0,1.0
2017-04-26,164.61,165.61,164.3397,165.61,3669887,126.438410391362,127.206519317863,126.230790548528,127.206519317863,4777821.05295489,0.0,1.0
2017-04-27,162.72,163.4327,160.0,160.13,5624097,124.986684520274,125.534115752192,122.897428240191,122.997282400636,7322004.47873752,0.0,1.0
2017-04-28,163.32,163.48,161.53,162.39,2784389,125.447549876175,125.570447304415,124.072634897738,124.733208574529,3624992.37273956,0.0,1.0
2017-05-01,162.6,164.44,162.45,163.68,2393461,124.894511449094,126.307831873856,124.779295110119,125.724069089715,3116043.72429629,0.0,1.0
2017-05-02,163.49,163.94,162.41,163.91,3637304,125.57812839368,125.923777410606,124.748570753059,125.900734142811,4735401.28815877,0.0,1.0
2017-05-03,163.81,164.08,163.0,163.82,2826574,125.823923250161,126.031312660316,125.201755019695,125.831604339426,3679912.9686922,0.0,1.0
2017-05-04,164.29,164.82,163.52,164.17,2508188,126.192615534881,126.599713265927,125.601171661475,126.100442463701,3265406.65452884,0.0,1.0
2017-05-05,163.81,164.81,162.42,164.81,2678346,125.823923250161,126.592032176662,124.756251842324,126.592032176662,3486935.13067229,0.0,1.0
2017-05-08,163.03,163.81,162.47,163.73,2284722,125.22479828749,125.823923250161,124.794657288649,125.762474536041,2974476.56337899,0.0,1.0
2017-05-09,163.22,164.08,162.83,163.17,2160868,125.370738983525,126.031312660316,125.071176502189,125.3323335372,2813231.20386447,0.0,1.0
2017-05-10,160.51,163.48,159.7001,163.25,5042283,123.289163792707,125.570447304415,122.667072373133,125.39378225132,6564541.59824446,0.0,1.0
2017-05-11,160.08,160.52,158.29,159.86,3064792,122.958876954311,123.296844881972,121.583961975874,122.789892990481,3990048.66921728,0.0,1.0
2017-05-12,160.22,160.62,159.46,160.49,2036099,123.066412204021,123.373655774622,122.48264941988,123.273801614177,2650794.60705478,0.0,1.0
2017-05-15,159.97,160.15,158.71,158.88,3195460,123.757710237872,123.896963771928,122.782935499486,122.914452726093,4130471.83256281,1.15,1.0
2017-05-16,159.99,160.49,159.4575,160.21,2260798,123.773182852767,124.159998225143,123.361224481187,123.943381616613,2922321.81223183,0.0,1.0
2017-05-17,157.06,159.285,156.93,158.77,3068516,121.506444770646,123.227773177718,121.405872773828,122.829353344171,3966383.21423778,0.0,1.0
2017-05-18,157.96,158.79,156.29,157.37,2114889,122.202712440922,122.844825959066,120.910749097187,121.746270301519,2733718.91480316,0.0,1.0
2017-05-19,156.51,158.58,156.35,157.59,2561867,121.080947861033,122.682363502668,120.957166941873,121.916469065364,3311485.5082749,0.0,1.0
2017-05-22,153.02,154.605,152.45,153.59,6888784,118.380976561851,119.607181292281,117.940007037342,118.821946086359,8904485.8244538,0.0,1.0
2017-05-23,154.07,154.57,152.16,152.65,3541436,119.19328884384,119.580104216215,117.715654121364,118.094733186293,4577682.60119788,0.0,1.0
2017-05-24,154.6,154.99,153.79,154.77,2658505,119.603313138558,119.905029129011,118.976672235309,119.734830365165,3436400.39907473,0.0,1.0
2017-05-25,155.43,156.04,154.62,155.19,2958306,120.245426656701,120.717341411,119.618785753453,120.059755277961,3823925.0702877,0.0,1.0
2017-05-26,155.01,156.13,154.79,155.6,2716633,119.920501743906,120.786968178027,119.75030298006,120.376943883309,3511537.01999416,0.0,1.0
2017-05-30,153.85,155.365,153.56,155.01,2706016,119.023090079994,120.195140658293,118.798737164016,119.920501743906,3497813.41855766,0.0,1.0
2017-05-31,155.24,155.37,153.67,153.67,3826620,120.098436815199,120.199008812016,118.883836545939,118.883836545939,4946313.24564269,0.0,1.0
2017-06-01,156.24,156.77,155.24,155.4,2991848,120.87206755995,121.282091854668,120.098436815199,120.222217734359,3867281.67190618,0.0,1.0
2017-06-02,159.15,159.62,157.0,157.27,3220883,123.123333027176,123.486939477209,121.460026925961,121.668907227044,4163333.76336439,0.0,1.0
2017-06-05,160.22,161.12,158.27,160.29,4524605,123.95111792406,124.647385594336,122.442537971795,124.005272076193,5848533.07691938,0.0,1.0
2017-06-06,159.53,160.919,159.24,160.13,2982979,123.417312710182,124.491885814641,123.192959794204,123.881491157033,3855817.54633959,0.0,1.0
2017-06-07,161.66,162.05,159.75,159.82,3445267,125.065146196502,125.366862186955,123.587511474027,123.64166562616,4453373.94276822,0.0,1.0
2017-06-08,162.65,163.165,161.41,161.98,3460507,125.831040633806,126.229460467353,124.871738510314,125.312708034823,4473073.26328177,0.0,1.0
2017-06-09,164.06,166.1369,162.63,162.75,4022639,126.921859983905,128.528613677679,125.815568018911,125.908403708281,5199688.64641354,0.0,1.0
2017-06-12,164.88,167.23,163.28,165.0,4113759,127.556237194602,129.374269444767,126.318428002999,127.649072883972,5317470.93546833,0.0,1.0
2017-06-13,164.43,165.09,163.77,164.47,2541155,127.208103359463,127.718699650999,126.697507067928,127.239048589253,3284713.04590767,0.0,1.0
2017-06-14,165.1,165.88,163.97,164.36,2568154,127.726435958447,128.329867939353,126.852233216878,127.153949207331,3319612.12428991,0.0,1.0
2017-06-15,164.11,164.9,162.55,164.24,3564051,126.960541521143,127.571709809497,125.753677559331,127.061113517961,4606914.89341668,0.0,1.0
2017-06-16,162.42,164.1,161.13,163.84,5759344,125.653105562513,126.952805213695,124.655121901784,126.75166122006,7444564.5278112,0.0,1.0
2017-06-19,165.09,165.22,162.69,163.1,2907038,127.718699650999,127.819271647817,125.861985863596,126.179174468944,3757655.72881204,0.0,1.0
2017-06-20,166.29,168.7,164.79,165.43,3800130,128.647056544701,130.511506639552,127.486610427574,127.981734104215,4912072.1038839,0.0,1.0
2017-06-21,171.35,171.76,166.36,167.2,5365362,132.561628113143,132.878816718491,128.701210696834,129.351060522425,6935300.89955835,0.0,1.0
2017-06-22,173.82,175.45,172.1,172.44,5545231,134.472496052679,135.733514166623,133.141851171706,133.404885624922,7167800.70805265,0.0,1.0
2017-06-23,172.5,174.13,170.96,173.24,6193973,133.451303469607,134.712321583551,132.25991212269,134.023790220723,8006368.72567781,0.0,1.0
2017-06-26,173.67,174.72,172.41,173.39,3017141,134.356451440966,135.168763722955,133.381676702579,134.139834832435,3899975.56388449,0.0,1.0
2017-06-27,170.85,173.92,170.77,173.02,2908109,132.174812740767,134.549859127154,132.112922281187,133.853591456877,3759040.11019457,0.0,1.0
2017-06-28,174.07,174.5394,170.83,171.42,2688883,134.665903738866,135.029046010453,132.159340125872,132.615782265275,3475667.1942559,0.0,1.0
2017-06-29,172.59,174.72,171.02,174.49,2403603,133.520930236634,135.168763722955,132.306329967375,134.990828651662,3106912.45960314,0.0,1.0
2017-06-30,172.23,174.25,172.01,173.61,2562056,133.242423168524,134.805157272922,133.072224404679,134.310033596281,3311729.81087183,0.0,1.0
2017-07-03,172.800003,174.330002,172.630005,172.630005,1395060,133.683395013924,134.867049279763,133.551879334578,133.551879334578,1803263.39079039,0.0,1.0
2017-07-05,174.26,174.38,171.92,172.67,2718649,134.812893580369,134.905729269739,133.002597637651,133.582820696214,3514142.91436132,0.0,1.0
2017-07-06,171.72,173.61,171.31,173.1,2435548,132.847871488701,134.310033596281,132.530682883353,133.915481916458,3148204.76890796,0.0,1.0
2017-07-07,171.43,172.03,170.59,171.64,2497712,132.623518572723,133.087697019574,131.973668747132,132.785981029121,3228558.34898702,0.0,1.0
2017-07-10,172.2,172.5501,171.0,171.59,2056914,133.219214246181,133.490062369919,132.29085735248,132.747299491883,2658780.06265267,0.0,1.0
2017-07-11,173.32,174.435,172.07,174.18,1921438,134.085680680303,134.948278960701,133.118642249364,134.751003120789,2483662.92709525,0.0,1.0
2017-07-12,173.27,174.24,172.67,173.71,1956630,134.046999143065,134.797420965474,133.582820696214,134.387396670756,2529152.32916305,0.0,1.0
2017-07-13,175.04,176.2,173.09,173.28,2985226,135.416325561275,136.313737225187,133.90774560901,134.054735450513,3858722.03276965,0.0,1.0
2017-07-14,177.13,177.68,174.41,175.43,2682376,137.033213817805,137.458710727419,134.928938192082,135.718041551728,3467256.20484766,0.0,1.0
2017-07-17,177.4,178.8952,176.68,176.84,2634445,137.242094118888,138.398826808441,136.685079982667,136.808860901828,3405300.29070491,0.0,1.0
2017-07-18,177.48,177.63,176.14,176.66,1803027,137.303984578468,137.420029190181,136.267319380502,136.669607367772,2330604.11860897,0.0,1.0
2017-07-19,179.18,179.2,176.52,178.1,2350183,138.619156844546,138.634629459441,136.561299063507,137.783635640214,3037861.42929904,0.0,1.0
2017-07-20,179.32,180.73,178.88,179.05,2927016,138.727465148811,139.81828449891,138.38706762112,138.518584847728,3783479.41813091,0.0,1.0
2017-07-21,180.21,180.55,179.16,179.26,2493175,139.41599651164,139.679030964855,138.603684229651,138.681047304126,3222693.7940546,0.0,1.0
2017-07-24,181.06,181.46,178.66,180.19,2358566,140.073582644678,140.383034942579,138.216868857275,139.400523896745,3048697.34818784,0.0,1.0
2017-07-25,180.89,182.6,180.34,182.05,3192524,139.942065418071,141.264973991595,139.516568508457,140.839477081982,4126676.74036935,0.0,1.0
2017-07-26,175.89,178.855,175.2,176.01,5335720,136.073911694314,138.367726852502,135.540106480435,136.166747383684,6896985.46263822,0.0,1.0
2017-07-27,172.15,175.48,170.53,175.0,5495575,133.180532708944,135.756723088966,131.927250902447,135.385380331485,7103615.04798565,0.0,1.0
2017-07-28,174.54,175.06,171.71,171.98,2408699,135.0295101889,135.43179817617,132.840135181253,133.049015482336,3113499.58147563,0.0,1.0
2017-07-31,174.51,176.79,174.25,174.51,2384759,135.006301266557,136.77017936459,134.805157272922,135.006301266557,3082554.58586576,0.0,1.0
2017-08-01,174.13,175.11,173.66,174.81,2042695,134.712321583551,135.470479713408,134.348715133518,135.238390489982,2640400.49320501,0.0,1.0
2017-08-02,174.46,174.59,173.21,173.57,2179502,134.967619729319,135.068191726137,134.00058129838,134.279088366491,2817238.08779152,0.0,1.0
2017-08-03,174.18,174.71,173.26,173.5201,1630585,134.751003120789,135.161027415507,134.039262835618,134.240484192328,2107704.49734918,0.0,1.0
2017-08-04,173.85,174.82,172.9,174.27,1894653,134.495704975021,135.24612679743,133.760755767507,134.820629887817,2449040.46646824,0.0,1.0
2017-08-07,174.58,174.65,173.26,173.87,1177176,135.06045541869,135.114609570822,134.039262835618,134.511177589916,1521625.15255047,0.0,1.0
2017-08-08,173.69,174.9,172.98,173.96,1823867,134.371924055861,135.30801725701,133.822646227087,134.580804356944,2357542.03458682,0.0,1.0
2017-08-09,173.55,174.18,172.65,173.1,1856942,134.263615751596,134.751003120789,133.567348081319,133.915481916458,2400294.98904784,0.0,1.0
2017-08-10,169.11,172.668,168.59,172.07,3387950,130.8286952449,133.581273434725,130.426407257629,133.118642249364,4379285.62558476,0.0,1.0
2017-08-11,169.43,170.63,168.76,169.82,1550009,131.07625708322,132.004613976922,130.557924484237,131.377973073673,2003551.44946857,0.0,1.0
2017-08-14,171.67,172.076,169.97,170.28,1832712,132.809189951463,133.123284033832,131.494017685386,131.733843216259,2368975.13760142,0.0,1.0
2017-08-15,170.04,171.45,169.76,171.1,1937907,132.437847193982,133.536043880312,132.219765582513,133.263441865975,2488123.39721401,1.15,1.0
2017-08-16,171.39,172.635,170.14,170.26,1568090,133.489312106426,134.458996414568,132.515733483793,132.609197031566,2013306.83976955,0.0,1.0
2017-08-17,167.81,171.0,167.8,170.69,2487587,130.700982931206,133.185555576164,130.693194302225,132.944108077752,3193870.19981111,0.0,1.0
2017-08-18,167.29,168.43,166.52,167.37,1713376,130.29597422419,131.183877928031,129.696249792649,130.358283256039,2199842.87885071,0.0,1.0
2017-08-21,168.16,168.64,167.01,167.46,1386655,130.973584945543,131.347439136634,130.077892612721,130.428380916868,1780358.26763811,0.0,1.0
2017-08-22,170.07,170.94,168.83,168.86,1913034,132.461213080926,133.138823802278,131.495423087274,131.518788974217,2456188.38007493,0.0,1.0
2017-08-23,169.0,169.94,168.76,169.66,1259000,131.627829779952,132.359960904172,131.440902684407,132.141879292702,1616459.07522519,0.0,1.0
2017-08-24,169.95,170.69,168.57,169.28,1769375,132.367749533153,132.944108077752,131.292918733766,131.845911391422,2271741.28373834,0.0,1.0
2017-08-25,169.74,171.57,169.4,170.82,1471916,132.204188324551,133.629507428085,131.939374939195,133.045360254505,1889826.82777534,0.0,1.0
2017-08-28,171.78,172.64,170.26,170.86,2332930,133.793068636687,134.462890729059,132.609197031566,133.07651477043,2995302.51816133,0.0,1.0
2017-08-29,172.23,172.35,170.35,170.66,1479877,134.143556940835,134.237020488608,132.679294692395,132.920742190808,1900048.13889359,0.0,1.0
2017-08-30,173.65,175.08,171.54,172.19,2299713,135.249542256146,136.363316200438,133.606141541142,134.112402424911,2952654.44738947,0.0,1.0
2017-08-31,177.77,178.64,173.74,173.74,3921775,138.458457396344,139.136068117696,135.319639916976,135.319639916976,5035257.18009631,0.0,1.0
2017-09-01,178.71,179.73,177.3,178.14,2428092,139.190588520563,139.985028676632,138.092391834234,138.746636668643,3117483.20006489,0.0,1.0
2017-09-05,176.74,178.5,175.361,178.0,1949144,137.656228611294,139.027027311961,136.582176674806,138.637595862908,2502550.84012767,0.0,1.0
2017-09-06,178.38,179.08,176.36,177.59,2198964,138.933563764188,139.478767792863,137.360260710014,138.318262074684,2823300.48760405,0.0,1.0
2017-09-07,180.71,182.77,177.28,178.5,2924759,140.748314316776,142.352771886875,138.076814576272,139.027027311961,3755165.39189559,0.0,1.0
2017-09-08,180.64,182.66,179.52,180.93,1967220,140.693793913908,142.267096968083,139.82146746803,140.919664154359,2525759.03253734,0.0,1.0
2017-09-11,186.49,186.71,182.54,182.54,3727214,145.25014186783,145.421491705413,142.17363342031,142.17363342031,4785455.83447687,0.0,1.0
2017-09-12,191.0,191.04,186.78,187.0,3866527,148.762813538289,148.793968054213,145.476012108281,145.647361945864,4964323.00139256,0.0,1.0
2017-09-13,189.7,190.94,187.71,189.9,2984861,147.750291770751,148.716081764403,146.20035460352,147.906064350372,3832331.73291162,0.0,1.0
2017-09-14,189.44,191.0999,187.81,188.37,2289419,147.547787417243,148.84062194181,146.27824089333,146.71440411627,2939437.74387846,0.0,1.0
2017-09-15,187.47,189.66,186.31,189.66,5240217,146.013427507974,147.719137254827,145.109946546171,147.719137254827,6728035.20714799,0.0,1.0
2017-09-18,186.47,188.556,186.12,187.79,2288888,145.234564609868,146.859272615317,144.961962595531,146.262663635368,2938755.98075777,0.0,1.0
2017-09-19,186.32,187.44,185.81,186.81,1994087,145.117735175152,145.990061621031,144.720515097118,145.499377995224,2560254.19216725,0.0,1.0
2017-09-20,188.17,188.55,185.4201,186.08,2597811,146.558631536648,146.854599437929,144.416836453146,144.930808079606,3335389.33015873,0.0,1.0
2017-09-21,186.64,188.96,186.5,188.32,2071981,145.366971302546,147.173933226152,145.257930496811,146.675460971364,2660264.09145684,0.0,1.0
2017-09-22,185.76,186.82,184.0,185.48,2261521,144.681571952212,145.507166624205,143.310773251545,144.463490340743,2903618.85962062,0.0,1.0
2017-09-25,186.29,188.03,185.51,185.51,2307300,145.094369288209,146.449590730913,144.486856227686,144.486856227686,2962395.5713003,0.0,1.0
2017-09-26,185.6,187.55,185.4,186.51,2190794,144.556953888515,146.075736539823,144.401181308894,145.265719125792,2812810.83657578,0.0,1.0
2017-09-27,184.88,186.8799,183.9,185.05,2406123,143.996172601879,145.553820511802,143.232886961735,144.128579294557,3089276.69535985,0.0,1.0
2017-09-28,185.46,187.82,184.13,184.29,2544604,144.447913082781,146.286029522311,143.412025428299,143.536643491996,3267075.63832749,0.0,1.0
2017-09-29,186.45,186.54,183.17,185.7,2962117,145.218987351906,145.289085012735,142.664317046117,144.634840178326,3803130.18787038,0.0,1.0
2017-10-02,187.17,187.725,185.56,187.03,2537752,145.779768638542,146.212037546991,144.525799372591,145.670727832807,3258278.19783231,0.0,1.0
2017-10-03,187.23,188.22,185.625,188.05,1508808,145.826500412428,146.597574681554,144.576425460968,146.465167988876,1937193.3156254,0.0,1.0
2017-10-04,188.59,188.72,186.02,186.55,1631330,146.885753953853,146.987006130607,144.88407630572,145.296873641716,2094502.13120501,0.0,1.0
2017-10-05,186.85,190.0,184.31,189.05,4380619,145.530532511148,147.983950640183,143.552220749958,147.244030886982,5624377.55175052,0.0,1.0
2017-10-06,185.82,188.24,185.16,186.46,1833502,144.728303726099,146.613151939516,144.214254213349,145.226775980887,2354075.41488763,0.0,1.0
2017-10-09,185.46,186.84,184.4,185.95,1504951,144.447913082781,145.522743882167,143.622318410788,144.829555902853,1932241.22455855,0.0,1.0
2017-10-10,185.79,186.58,184.46,185.46,2028403,144.704937839156,145.320239528659,143.669050184674,144.447913082781,2604313.294332,0.0,1.0
2017-10-11,184.15,185.5,182.68,185.28,3178421,143.427602686261,144.479067598705,142.282674226045,144.307717761121,4080847.8715936,0.0,1.0
2017-10-12,182.76,184.39,182.04,183.39,2154542,142.344983257894,143.614529781807,141.784201971257,142.835666883701,2766266.05945498,0.0,1.0
2017-10-13,183.01,183.35,182.01,182.64,2325656,142.53969898242,142.804512367776,141.760836084314,142.251519710121,2985963.26215403,0.0,1.0
2017-10-16,181.9,184.2,181.2,182.96,2086996,141.675161165522,143.466545831167,141.129957136848,142.500755837515,2679542.1955192,0.0,1.0
2017-10-17,186.19,187.06,181.125,182.03,3720605,145.016482998398,145.69409371975,141.07154241949,141.776413342276,4776970.3872742,0.0,1.0
2017-10-18,186.28,188.84,185.83,187.85,2525478,145.086580659228,147.08046967838,144.73609235508,146.309395409254,3242519.32675262,0.0,1.0
2017-10-19,184.12,186.98,183.25,185.99,2517543,143.404236799318,145.631784687902,142.726626077966,144.860710418777,3232331.39763277,0.0,1.0
2017-10-20,182.96,184.819,181.29,184.09,3106501,142.500755837515,143.948661965094,141.200054797678,143.380870912375,3988508.12839248,0.0,1.0
2017-10-23,180.53,183.62,180.37,183.25,2538141,140.608118995117,143.014805350265,140.48350093142,142.726626077966,3258777.64388494,0.0,1.0
2017-10-24,180.37,181.5386,177.23,181.26,3321654,140.48350093142,141.393680114147,138.037871431366,141.176688910734,4264748.01672601,0.0,1.0
2017-10-25,177.5,180.04,176.56,179.1,3790587,138.248164413855,140.226476175045,137.516033289635,139.494345050825,4866821.88767325,0.0,1.0
2017-10-26,176.52,177.44,169.6842,170.87,5976665,137.484878773711,138.201432639969,132.160727774836,133.084303399411,7673577.74331275,0.0,1.0
2017-10-27,175.28,176.43,173.291,175.35,3441729,136.519088780059,137.414781112881,134.969930475726,136.573609182927,4418915.07268922,0.0,1.0
2017-10-30,174.59,176.8,173.58,175.5,2380185,135.981673380366,137.702960385181,135.195021853279,136.690438617642,3055974.30021038,0.0,1.0
2017-10-31,175.22,176.19,174.15,174.15,2737481,136.472357006173,137.227854017336,135.638973705199,135.638973705199,3514714.85759056,0.0,1.0
2017-11-01,175.42,177.31,174.72,175.3,2623347,136.628129585794,138.100180463215,136.08292555712,136.534666038021,3368175.58825637,0.0,1.0
2017-11-02,172.41,175.38,171.26,174.77,3983872,134.283752262494,136.59697506987,133.388059929672,136.121868702025,5114984.94752624,0.0,1.0
2017-11-03,173.44,174.03,171.6,172.1,2419340,135.085981047544,135.545510157426,133.652873315028,134.042304764081,3106246.30584218,0.0,1.0
2017-11-06,170.8,173.325,170.69,172.86,2602686,133.029782996543,134.996411814261,132.944108077752,134.634240566642,3341648.4548543,0.0,1.0
2017-11-07,173.48,174.75,170.61,170.61,3023637,135.117135563468,136.106291444063,132.881799045903,132.881799045903,3882117.13172094,0.0,1.0
2017-11-08,173.58,174.65,173.18,174.0,1792423,135.195021853279,136.028405154252,134.883476694036,135.522144270483,2301333.14137597,0.0,1.0
2017-11-09,174.0,174.23,171.31,172.75,1997484,135.522144270483,135.701282737048,133.427003074577,134.54856564785,2564615.67864743,0.0,1.0
2017-11-10,172.35,173.4777,171.19,173.15,1920720,134.237020488608,135.115344178802,133.333539526805,134.860110807093,2466056.6123642,0.0,1.0
2017-11-13,171.5,172.94,171.1,171.58,2110699,133.574987025218,134.696549598491,133.263441865975,133.637296057066,2709975.02273131,0.0,1.0
2017-11-14,170.13,171.49,168.31,170.89,2585990,132.507944854812,133.567198396237,131.090414380259,133.099880657373,3320212.0762046,0.0,1.0
2017-11-15,169.38,170.52,168.33,170.19,3097206,131.923797681232,132.811701385073,131.105991638221,132.554676628698,3976574.06397294,0.0,1.0
2017-11-16,170.77,171.15,168.75,168.91,3076200,133.902109442422,134.200070451898,132.318211444684,132.443668711832,3923184.45308652,1.15,1.0
2017-11-17,170.0,171.09,169.54,170.67,2008815,133.298346344275,134.153023976717,132.937656701225,133.823698650455,2561911.3767398,0.0,1.0
2017-11-20,168.79,170.22,168.15,169.9,1957306,132.349575761471,133.470850086602,131.847746692881,133.219935552307,2496220.1642068,0.0,1.0
2017-11-21,169.84,170.49,168.89,169.35,2613308,133.172889077127,133.682559224914,132.427986553438,132.788676196488,3332842.24586393,0.0,1.0
2017-11-22,169.96,170.7299,169.33,169.86,1530681,133.266982027488,133.870666714843,132.772994038094,133.18857123552,1952130.51876826,0.0,1.0
2017-11-24,170.12,170.76,169.49,169.5,999771,133.392439294635,133.894268363225,132.898451305242,132.906292384439,1275042.59926103,0.0,1.0
2017-11-27,169.71,171.26,169.56,170.56,1998767,133.07095504757,134.286322323062,132.953338859619,133.737446779291,2549096.8141676,0.0,1.0
2017-11-28,170.26,170.66,169.43,170.57,2502521,133.502214403389,133.815857571258,132.851404830061,133.745287858488,3191551.74589511,0.0,1.0
2017-11-29,172.23,174.0,170.59,171.0,3238870,135.046907005144,136.434778022963,133.760970016881,134.082454263947,4130643.14074777,0.0,1.0
2017-11-30,175.66,176.06,172.63,172.63,3819027,137.736397169619,138.050040337488,135.360550173013,135.360550173013,4870537.46580771,0.0,1.0
2017-12-01,177.2,177.86,174.05,174.16,3361413,138.943923365914,139.461434592898,136.473983418947,136.560235290111,4286926.47487255,0.0,1.0
2017-12-04,178.69,180.74,178.16,178.46,4386040,140.112244166226,141.719665401554,139.6966669688,139.931899344701,5593668.79221624,0.0,1.0
2017-12-05,178.67,180.73,177.94,179.01,3564360,140.096562007833,141.711824322357,139.524163226472,140.363158700521,4545751.81626793,0.0,1.0
2017-12-06,176.22,179.48,174.675,179.45,2479185,138.175497604636,140.731689422767,136.964050868742,140.708166185177,3161790.53648179,0.0,1.0
2017-12-07,173.96,176.94,173.4301,175.68,2793203,136.403413706177,138.7400553068,135.987914919542,137.752079328013,3562268.57288687,0.0,1.0
2017-12-08,175.41,175.97,173.43,174.43,3188002,137.540370189701,137.979470624718,135.98783650875,136.771944428422,4065769.41772601,0.0,1.0
2017-12-11,176.83,177.69,175.01,176.09,1703877,138.653803435636,139.328136246554,137.226727021832,138.073563575078,2173013.37896485,0.0,1.0
2017-12-12,176.26,176.99,174.13,176.83,2173436,138.206861921423,138.779260702783,136.536712052521,138.653803435636,2771858.24230496,0.0,1.0
2017-12-13,177.38,178.22,175.97,176.87,2997390,139.085062791455,139.74371344398,137.979470624718,138.685167752423,3822675.32924941,0.0,1.0
2017-12-14,174.92,177.97,174.55,177.44,2672515,137.156157309062,139.547686464062,136.866037378783,139.132109266636,3408350.98453953,0.0,1.0
2017-12-15,177.04,177.41,174.14,176.39,5241654,138.818466098767,139.108586029046,136.544553131718,138.30879595098,6684862.97420803,0.0,1.0
2017-12-18,176.14,178.63,176.03,177.86,2744081,138.112768971062,140.065197691046,138.026517099898,139.461434592898,3499621.58416556,0.0,1.0
2017-12-19,176.87,177.28,175.41,176.12,2640721,138.685167752423,139.006651999488,137.540370189701,138.097086812668,3367802.99464893,0.0,1.0
2017-12-20,177.11,179.17,177.04,177.6,3224293,138.873353653144,140.488615967669,138.818466098767,139.257566533783,4112052.58754167,0.0,1.0
2017-12-21,176.68,178.23,176.46,177.57,2068598,138.536187247685,139.751554523177,138.363683505357,139.234043296193,2638154.70817432,0.0,1.0
2017-12-22,176.42,177.49,175.77,176.62,1469969,138.33231918857,139.171314662619,137.822649040783,138.489140772505,1874702.40144306,0.0,1.0
2017-12-26,176.09,176.92,175.5,176.18,1264000,138.073563575078,138.724373148406,137.610939902472,138.144133287849,1612022.99873265,0.0,1.0
2017-12-27,176.21,177.28,176.09,176.44,1374644,138.167656525439,139.006651999488,138.073563575078,138.348001346964,1753131.12584639,0.0,1.0
2017-12-28,175.25,177.0,175.06,176.77,1401690,137.414912922554,138.78710178198,137.265932417816,138.606756960455,1787623.82681452,0.0,1.0
2017-12-29,173.9,176.06,173.76,175.25,1905636,136.356367230996,138.050040337488,136.246592122242,137.414912922554,2430323.622795,0.0,1.0
2018-01-02,177.0,177.82,174.42,175.35,2283928,138.78710178198,139.430070276111,136.764103349226,137.493323714521,2912772.51855178,0.0,1.0
2018-01-03,180.34,181.44,175.76,176.91,2982027,141.406022233685,142.268540945325,137.814807961586,138.71653206921,3803082.36300769,0.0,1.0
2018-01-04,179.58,180.86,178.75,180.63,2001148,140.810100214734,141.813758351915,140.159290641406,141.63341353039,2552133.38597139,0.0,1.0
2018-01-05,180.65,180.88,179.03,180.84,2027636,141.649095688784,141.829440510308,140.378840858915,141.798076193521,2585914.45020431,0.0,1.0
2018-01-08,180.6,181.25,178.43,180.48,2344763,141.6098902928,142.119560440587,139.908376107111,141.515797342439,2990357.50203904,0.0,1.0
2018-01-09,183.38,184.53,180.12,180.53,3001087,143.789710309489,144.691434417112,141.233518491357,141.555002738423,3827390.24145375,0.0,1.0
2018-01-10,182.86,183.7,180.37,182.66,2536562,143.381974191259,144.040624843784,141.429545471275,143.225152607325,3234965.41274626,0.0,1.0
2018-01-11,181.96,182.86,181.1,182.86,2083969,142.676277063554,143.381974191259,142.001944252636,143.381974191259,2657757.87709325,0.0,1.0
2018-01-12,185.04,185.61,181.75,182.34,3071679,145.091329456145,145.538270970358,142.511614400423,142.97423807303,3917418.6651298,0.0,1.0
2018-01-16,185.54,187.45,184.17,185.62,3301679,145.483383415981,146.981029542555,144.40915556603,145.546112049554,4210745.6348359,0.0,1.0
2018-01-17,188.01,189.3,185.9,187.7,3830918,147.420129977571,148.431629193948,145.765662267063,147.177056522473,4885702.4701415,0.0,1.0
2018-01-18,187.59,188.56,185.5,187.45,2978881,147.090804651309,147.851389333391,145.452019099194,146.981029542555,3799070.16019595,0.0,1.0
2018-01-19,189.28,189.72,187.6,188.36,3579840,148.415947035555,148.76095452021,147.098645730505,147.694567749456,4565493.99666381,0.0,1.0
2018-01-22,192.33,192.57,189.43,189.73,3311516,150.807476190555,150.995662091276,148.533563223506,148.768795599407,4223291.10179678,0.0,1.0
2018-01-23,191.99,196.03,191.6,193.0,3345860,150.540879497866,153.708675493342,150.235077409194,151.332828496735,4267091.19504716,0.0,1.0
2018-01-24,190.63,192.94,189.51,192.75,3140996,149.474492727112,151.285782021555,148.596291857079,151.136801516817,4005821.03712598,0.0,1.0
2018-01-25,190.08,191.8,188.9,191.4,2367574,149.043233371292,150.391898993129,148.117986026079,150.07825582526,3019449.16076064,0.0,1.0
2018-01-26,196.01,196.8,190.99,191.05,3642953,153.692993334949,154.31243859149,149.756771578194,149.803818053374,4645984.19248581,0.0,1.0
2018-01-29,198.0,201.23,195.65,196.21,4471140,155.253368095096,157.786036675638,153.410714483867,153.849814918883,5702199.7710075,0.0,1.0
2018-01-30,191.27,196.47,190.55,196.18,3862955,149.976321795702,154.053682977998,149.411764093538,153.826291681293,4926560.36635227,0.0,1.0
2018-01-31,186.05,192.27,184.65,191.64,4466737,145.883278455013,150.760429715375,144.785527367472,150.266441725981,5696584.47253961,0.0,1.0
2018-02-01,185.56,186.83,182.33,185.0,3873779,145.499065574374,146.494882632358,142.966396993833,145.059965139358,4940364.58861356,0.0,1.0
2018-02-02,187.01,192.6,183.01,183.46,7006298,146.636022057899,151.019185328866,143.49959037921,143.852438943062,8935374.61390388,0.0,1.0
2018-02-05,174.75,188.6,174.62,186.82,5623325,137.022858962718,147.882753650178,136.92092493316,146.487041553161,7171621.22575017,0.0,1.0
2018-02-06,176.65,180.28,172.04,177.99,7296032,138.512664010095,141.358975758505,134.897926500406,139.563368622456,9304882.4236466,0.0,1.0
2018-02-07,177.47,180.99,176.0,176.25,5562273,139.155632504226,141.915692381472,138.002993862308,138.199020842226,7093759.49464368,0.0,1.0
2018-02-08,173.12,180.42,173.0,177.93,4841957,135.744763053652,141.468750867259,135.650670103291,139.516322147275,6175115.54024882,0.0,1.0
2018-02-09,173.46,175.46,168.25,174.13,5424288,136.01135974634,137.579575585685,131.926157484848,136.536712052521,6917782.44283981,0.0,1.0
2018-02-12,174.87,176.67,173.0,174.3,4192667,137.116951913078,138.528346168488,135.650670103291,136.670010398865,5347053.50476852,0.0,1.0
2018-02-13,175.94,176.7,172.46,173.87,3716086,137.955947387128,138.551869406078,135.227251826668,136.332843993406,4739253.24150979,0.0,1.0
2018-02-14,179.52,180.31,174.06,174.08,5867413,141.798076193521,142.422076194596,137.485367325336,137.501164793718,7428295.29169683,1.32,1.0
2018-02-15,183.6,185.0,179.9,180.0,4443412,145.020759743374,146.126582530088,142.098228092772,142.17721543468,5625473.51595484,0.0,1.0
2018-02-16,183.55,186.12,182.68,183.8,4285543,144.98126607242,147.01124075946,144.294076197819,145.17873442719,5425607.3143759,0.0,1.0
2018-02-20,182.98,184.31,182.14,182.89,3910704,144.531038223543,145.581569870922,143.867544551515,144.459949615826,4951051.52993662,0.0,1.0
2018-02-21,182.43,185.5,182.4,183.19,3860736,144.096607843049,146.521519239629,144.072911640476,144.696911641551,4887790.76081474,0.0,1.0
2018-02-22,182.45,185.16,182.01,182.51,3792357,144.11240531143,146.252962277141,143.764861007034,144.159797716575,4801221.19365613,0.0,1.0
2018-02-23,186.67,186.79,182.77,183.63,3965923,147.445671139954,147.540455950244,144.365164805536,145.044455945946,5020960.19968804,0.0,1.0
2018-02-26,188.5,190.37,187.03,187.46,4772310,148.891139496874,150.368202790556,147.730025570824,148.069671141029,6041866.81651991,0.0,1.0
2018-02-27,185.79,190.1,185.55,188.83,4864471,146.750582531163,150.154936967404,146.561012910583,149.151797725171,6158545.00542157,0.0,1.0
2018-02-28,183.77,187.39,183.69,185.88,4376987,145.155038224618,148.014380001693,145.091848351091,146.82167113888,5541377.7628945,0.0,1.0
2018-03-01,183.29,185.57,180.38,184.21,11757819,144.775898983459,146.576810378965,142.477367333931,145.502582529014,14885700.3109076,0.0,1.0
2018-03-02,185.08,185.8,181.05,181.06,19115483,146.189772403615,146.758481265353,143.006582524716,143.014481258907,24200691.5769199,0.0,1.0
2018-03-05,190.13,190.69,185.0,185.05,15187803,150.178633169977,150.620962284662,146.126582530088,146.166076201042,19228147.9957382,0.0,1.0
2018-03-06,190.35,191.64,186.93,188.2,18446497,150.352405322175,151.37134203279,147.651038228916,148.654177471149,23353738.148891,0.0,1.0
2018-03-07,187.53,190.22,186.41,189.73,7009925,148.124962280365,150.249721777694,147.240304050993,149.862683802344,8874744.77638571,0.0,1.0
2018-03-08,187.16,188.4,185.51,187.9,6852912,147.832709115304,148.812152154966,146.52941797382,148.417215445425,8675962.29275367,0.0,1.0
2018-03-09,191.1,191.38,186.32,188.0,5009212,150.944810386486,151.165974943829,147.169215443276,148.496202787333,6341790.82241375,0.0,1.0
2018-03-12,189.3,190.39,188.32,189.5,6846564,149.523038232139,150.384000258938,148.748962281439,149.681012915955,8667925.56199826,0.0,1.0
2018-03-13,189.75,190.83,188.63,189.6,4697342,149.878481270726,150.731544563334,148.993823041354,149.760000257863,5946955.40642692,0.0,1.0
2018-03-14,190.57,192.62,189.8,191.18,3383315,150.526177474373,152.14541798349,149.91797494168,151.008000260012,4283363.53429137,0.0,1.0
2018-03-15,189.75,190.88,187.91,190.05,3283262,149.878481270726,150.771038234288,148.425114179616,150.11544329645,4156693.87104794,0.0,1.0
2018-03-16,188.24,190.25,187.23,189.75,15400215,148.685772407912,150.273417980266,147.88800025464,149.878481270726,19497067.0337368,0.0,1.0
2018-03-19,182.55,187.93,180.67,187.29,3874385,144.191392653338,148.440911647997,142.706430625465,147.935392659785,4905070.74475938,0.0,1.0
2018-03-20,182.03,184.02,181.17,183.06,2518929,143.780658475416,145.352506579388,143.101367335006,144.59422809707,3189028.69643207,0.0,1.0
2018-03-21,181.59,184.04,181.4,181.43,2469090,143.43311417102,145.36830404777,143.283038221395,143.306734423967,3125931.24461764,0.0,1.0
2018-03-22,176.08,180.75,176.0,179.92,3506698,139.080911631881,142.769620498992,139.017721758354,142.114025561154,4439569.57568908,0.0,1.0
2018-03-23,169.43,179.18,169.35,176.57,4429012,133.828253394988,141.529519231034,133.765063521462,139.467949607231,5607242.74675547,0.0,1.0
2018-03-26,175.19,175.87,170.11,172.78,4045224,138.377924288898,138.915038213874,134.365367319964,136.474329348912,5121357.29887413,0.0,1.0
2018-03-27,171.15,176.36,169.82,176.16,3802844,135.186835675809,139.302076189224,134.13630402843,139.144101505407,4814498.00453069,0.0,1.0
2018-03-28,170.46,172.5,168.02,171.35,4545862,134.641823016642,136.253164791569,132.714531874083,135.344810359625,5755177.8426546,0.0,1.0
2018-03-29,170.48,172.24,169.64,170.99,3769788,134.657620485024,136.047797702608,133.994126812995,135.060455928756,4772648.26101301,0.0,1.0
2018-04-02,166.05,170.58,163.31,169.92,4759751,131.158481238493,134.736607826932,128.994228070209,134.215291370338,6025966.80052165,0.0,1.0
2018-04-03,168.22,169.22,165.08,166.97,3373984,132.8725065579,133.662379976981,130.392304021984,131.885164784048,4271550.2490553,0.0,1.0
2018-04-04,173.52,174.27,165.88,166.17,3796683,137.058835679032,137.651240743343,131.024202757249,131.253266048782,4806698.02056977,0.0,1.0
2018-04-05,172.0,174.43,170.99,174.0,2766596,135.858228082028,137.777620490396,135.060455928756,137.437974920191,3502581.46832807,0.0,1.0
2018-04-06,168.14,171.72,166.2,170.86,3747770,132.809316684373,135.637063524685,131.276962251355,134.957772384275,4744772.90849691,0.0,1.0
2018-04-09,169.62,172.95,167.99,169.2,3856821,133.978329344614,136.608607830155,132.690835671511,133.6465825086,4882834.27043867,0.0,1.0
2018-04-10,173.13,173.88,170.11,170.89,2907981,136.75078504559,137.343190109901,134.365367319964,134.981468586847,3681578.50327628,0.0,1.0
2018-04-11,172.41,174.07,171.6,171.8,2575883,136.182076183851,137.493266059527,135.542278714395,135.700253398212,3261133.9206669,0.0,1.0
2018-04-12,171.02,174.11,170.96,172.68,3471370,135.084152131328,137.52486099629,135.036759726183,136.395342007003,4394843.42191994,0.0,1.0
2018-04-13,171.48,172.43,170.79,172.11,2656377,135.447493904106,136.197873652233,134.902481244939,135.945114158127,3363041.38844012,0.0,1.0
2018-04-16,171.38,173.13,171.07,172.75,2656361,135.368506562197,136.75078504559,135.123645802282,136.450633146339,3363021.13202992,0.0,1.0
2018-04-17,174.88,175.63,171.58,173.0,3283901,138.133063528983,138.725468593294,135.526481246014,136.64810150111,4157502.86143117,0.0,1.0
2018-04-18,175.11,176.16,174.44,174.61,2205595,138.314734415372,139.144101505407,137.785519224587,137.919797705831,2792339.81890997,0.0,1.0
2018-04-19,172.93,175.4,171.79,174.47,2269424,136.592810361774,138.543797706905,135.692354664021,137.809215427159,2873148.96941186,0.0,1.0
2018-04-20,171.56,173.47,170.57,173.1,2958550,135.510683777632,137.019342008078,134.728709092741,136.727088843018,3745600.15380707,0.0,1.0
2018-04-23,174.66,176.97,171.25,171.62,3568697,137.959291376785,139.783898974863,135.265823017717,135.558076182777,4518061.89927188,0.0,1.0
2018-04-24,171.94,175.76,170.53,175.55,4389385,135.810835676883,138.828152137775,134.697114155978,138.662278719768,5557073.94876492,0.0,1.0
2018-04-25,174.83,175.44,170.34,173.66,4693756,138.093569858029,138.575392643669,134.547038206353,137.169417957703,5942415.43848603,0.0,1.0
2018-04-26,175.37,176.68,171.79,175.42,3682396,138.520101504333,139.55483568333,135.692354664021,138.559595175287,4662007.748383,0.0,1.0
2018-04-27,177.46,177.92,174.86,174.92,2424823,140.170936950213,140.534278722991,138.117266060601,138.164658465746,3069888.08766286,0.0,1.0
2018-04-30,174.48,178.74,174.35,177.91,3608703,137.81711416135,141.181974926638,137.71443061687,140.5263799888,4568710.52097955,0.0,1.0
2018-05-01,169.28,173.99,167.98,172.15,4799360,133.709772382126,137.430076186,132.68293693732,135.97670909489,6076112.81005071,0.0,1.0
2018-05-02,169.43,171.07,168.3,169.3,4085731,133.828253394988,135.123645802282,132.935696431426,133.725569850508,5172640.19942687,0.0,1.0
2018-05-03,166.39,170.34,166.05,169.28,4152914,131.42703820098,134.547038206353,131.158481238493,133.709772382126,5257695.59992144,0.0,1.0
2018-05-04,167.98,169.5,165.22,165.96,3429998,132.68293693732,133.883544534324,130.502886300655,131.087392630775,4342465.40918962,0.0,1.0
2018-05-07,168.06,169.93,167.5,168.58,3175776,132.746126810847,134.223190104529,132.303797696161,133.156860988769,4020613.83923096,0.0,1.0
2018-05-08,168.49,170.5,167.5,168.81,3937743,133.085772381052,134.673417953406,132.303797696161,133.338531875158,4985283.59718534,0.0,1.0
2018-05-09,169.64,170.53,167.09,168.7,2861407,133.994126812995,134.697114155978,131.979949594338,133.251645799059,3622614.62517269,0.0,1.0
2018-05-10,170.77,171.49,169.36,170.26,2947132,134.886683776558,135.455392638296,133.772962255653,134.483848332826,3731144.67306272,0.0,1.0
2018-05-11,173.89,174.35,170.03,170.38,3740536,137.351088844092,137.71443061687,134.302177446437,134.578633143116,4735614.4790255,0.0,1.0
2018-05-14,175.96,177.8,173.04,174.1,3370643,138.986126821591,140.439493912701,136.679696437873,137.516962262099,4267320.45739593,0.0,1.0
2018-05-15,172.34,175.31,171.1,174.81,4491682,136.126785044516,138.472709099188,135.147342004855,138.077772389647,5686584.57354191,0.0,1.0
2018-05-16,173.8,174.58,170.62,171.35,2494165,138.322633149562,138.943413666574,135.791758734053,136.372745628179,3133875.25330935,1.32,1.0
2018-05-17,174.65,175.43,172.53,173.31,2268360,138.999124738614,139.619905255626,137.311875128274,137.932655645286,2850155.1700055,0.0,1.0
2018-05-18,176.3,177.34,174.69,176.51,3377156,140.312314293831,141.140021649847,139.030959636922,140.47944750995,4243338.19733866,0.0,1.0
2018-05-21,176.47,177.94,175.9,177.12,2557238,140.447612611641,141.617545124471,139.993965310748,140.964929709151,3213125.38866607,0.0,1.0
2018-05-22,178.36,179.57,176.51,176.71,2742654,141.951811556709,142.914817230535,140.47944750995,140.638622001491,3446097.39090632,0.0,1.0
2018-05-23,179.94,179.99,176.66,177.12,2241956,143.209290039886,143.249083662772,140.598828378606,140.964929709151,2816978.99994925,0.0,1.0
2018-05-24,177.96,180.26,176.99,180.0,2386127,141.633462573626,143.463969226353,140.861466289649,143.257042387349,2998127.37190733,0.0,1.0
2018-05-25,178.24,179.08,177.6,177.96,1811957,141.856306861784,142.524839726258,141.346948488851,141.633462573626,2276692.68166325,0.0,1.0
2018-05-29,177.44,178.38,175.77,176.99,2382008,141.219608895618,141.967729005863,139.890501891246,140.861466289649,2992951.91953414,0.0,1.0
2018-05-30,180.24,181.78,178.01,178.29,3419196,143.448051777199,144.673695362068,141.673256196511,141.896100484669,4296160.73139278,0.0,1.0
2018-05-31,179.62,180.95,178.38,180.31,5247169,142.95461085342,144.013121222171,141.967729005863,143.503762849238,6592977.24049208,0.0,1.0
2018-06-01,183.57,184.77,180.36,180.75,2892791,146.098307061365,147.053354010614,143.543556472124,143.85394673063,3634741.93884364,0.0,1.0
2018-06-04,185.44,185.97,182.83,183.18,2298783,147.586588557278,148.008400959863,145.509361442661,145.787916802859,2888381.14416175,0.0,1.0
2018-06-05,181.73,184.71,179.79,182.8,3980759,144.633901739183,147.005601663151,143.08990917123,145.48548526893,5001754.94383428,0.0,1.0
2018-06-06,183.55,184.15,180.87,182.01,2213273,146.082389612211,146.559913086835,143.949451425554,144.856746027341,2780939.30574669,0.0,1.0
2018-06-07,183.3,184.05,182.51,183.47,2729584,145.883421497784,146.480325841064,145.254682256195,146.018719815594,3429675.16159881,0.0,1.0
2018-06-08,184.3,185.65,183.6,183.89,2864975,146.679293955491,147.753721773396,146.122183235096,146.352986247831,3599791.61516978,0.0,1.0
2018-06-11,184.61,184.82,182.93,184.14,2409364,146.92601441738,147.093147633499,145.588948688432,146.551954362258,3027324.2611513,0.0,1.0
2018-06-12,185.07,185.12,183.41,184.27,2045325,147.292115747926,147.331909370811,145.970967468131,146.65541778176,2569915.54386936,0.0,1.0
2018-06-13,183.68,186.57,183.45,185.36,2243926,146.185853031712,148.485924434487,146.00280236644,147.522918760661,2819454.27093133,0.0,1.0
2018-06-14,185.79,186.07,182.7,184.09,2289631,147.865143917475,148.087988205633,145.405898023159,146.512160739373,2876881.81419831,0.0,1.0
2018-06-15,185.01,186.74,184.02,186.47,6474543,147.244363400463,148.621222752297,146.456449667333,148.406337188716,8135151.47722275,0.0,1.0
2018-06-18,183.95,184.5,182.38,184.13,2370675,146.400738595293,146.838468447033,145.151218836693,146.543995637681,2978712.20073217,0.0,1.0
2018-06-19,186.19,186.34,182.83,182.83,2538491,148.183492900558,148.302873769214,145.509361442661,145.509361442661,3189570.10688888,0.0,1.0
2018-06-20,186.51,187.51,184.74,186.25,2415223,148.438172087025,149.234044544732,147.029477836882,148.231245248021,3034685.99347819,0.0,1.0
2018-06-21,185.99,186.51,184.42,186.51,2206421,148.024318409017,148.438172087025,146.774798650416,148.438172087025,2772329.8860669,0.0,1.0
2018-06-22,185.15,188.09,184.83,186.31,11153095,147.355785544542,149.695650570203,147.101106358076,148.278997595483,14013671.2760817,0.0,1.0
2018-06-25,185.36,186.69,184.07,185.01,2678229,147.522918760661,148.581429129412,146.496243290218,147.244363400463,3365148.49089592,0.0,1.0
2018-06-26,184.59,185.95,183.98,185.34,2070600,146.910096968226,147.992483510708,146.424614769025,147.507001311507,2601673.14492118,0.0,1.0
2018-06-27,183.53,187.36,183.47,184.92,2354764,146.066472163056,149.114663676076,146.018719815594,147.17273487927,2958720.30398299,0.0,1.0
2018-06-28,183.34,184.58,181.7,183.16,2286270,145.915256396092,146.902138243649,144.610025565452,145.771999353705,2872658.77573599,0.0,1.0
2018-06-29,184.59,186.05,183.59,183.59,2606182,146.910096968226,148.072070756479,146.114224510519,146.114224510519,3274622.67950206,0.0,1.0
2018-07-02,185.29,185.46,182.7,184.09,2069831,147.467207688622,147.602506006432,145.405898023159,146.512160739373,2600706.90970024,0.0,1.0
2018-07-03,185.71,187.4,185.57,186.45,1348005,147.801474120859,149.146498574384,147.69005197678,148.390419739562,1693745.00517698,0.0,1.0
2018-07-05,187.36,188.17,185.61,186.14,1801130,149.114663676076,149.759320366819,147.721886875088,148.143699277673,2263088.74312367,0.0,1.0
2018-07-06,191.01,191.49,188.01,188.57,2751611,152.019598146708,152.401616926408,149.631980773586,150.077669349902,3457351.70673704,0.0,1.0
2018-07-09,194.17,194.39,191.17,191.5,3065463,154.534555113064,154.70964705376,152.146937739942,152.409575650985,3851701.32514706,0.0,1.0
2018-07-10,195.69,196.15,192.54,194.17,2757010,155.744281248779,156.110382579325,153.237283007001,154.534555113064,3464135.45700722,0.0,1.0
2018-07-11,193.15,195.19,192.52,194.6,2431448,153.722765206202,155.346345019926,153.221365557847,154.876780269878,3055072.42580523,0.0,1.0
2018-07-12,194.08,194.26,192.56,194.19,2251919,154.46292659187,154.606183634258,153.253200456155,154.550472562218,2829497.33740837,0.0,1.0
2018-07-13,195.91,196.75,193.38,194.99,2232015,155.919373189475,156.587906053949,153.905815871475,155.187170528384,2804488.30511023,0.0,1.0
2018-07-16,194.88,196.57,194.11,195.71,1824843,155.099624558036,156.444649011562,154.486802765602,155.760198697934,2292883.71814807,0.0,1.0
2018-07-17,193.92,194.9,192.11,192.37,2567325,154.335586998637,155.115542007191,152.895057850187,153.101984689191,3225799.52998395,0.0,1.0
2018-07-18,192.8,194.0,192.05,193.25,2215773,153.444209846005,154.399256795254,152.847305502724,153.802352451973,2784080.51257675,0.0,1.0
2018-07-19,191.76,192.85,190.29,191.86,2539218,152.616502489989,153.48400346889,151.446569977159,152.69608973576,3190483.56983505,0.0,1.0
2018-07-20,190.49,191.48,189.49,191.48,2320837,151.605744468701,152.393658201831,150.809872010993,152.393658201831,2916091.61433372,0.0,1.0
2018-07-23,189.97,190.97,189.16,190.11,1766995,151.191890790693,151.9877632484,150.54723409995,151.303312934772,2220198.70506615,0.0,1.0
2018-07-24,191.4,193.2,190.5,191.25,2440381,152.329988405214,153.762558829088,151.613703193278,152.210607536558,3066296.58605037,0.0,1.0
2018-07-25,193.04,193.46,190.77,191.62,2088621,153.635219235855,153.969485668092,151.828588756859,152.50508034591,2624316.22023491,0.0,1.0
2018-07-26,194.05,195.59,192.68,195.03,2835818,154.439050418139,155.664694003009,153.34870515108,155.219005426693,3563156.34815227,0.0,1.0
2018-07-27,192.44,196.22,189.57,196.0,4100200,153.15769576123,156.166093651364,150.87354180761,155.991001710669,5151830.49782952,0.0,1.0
2018-07-30,190.63,192.21,189.94,191.5,2984813,151.71716661278,152.974645095957,151.168014616961,152.409575650985,3750365.99280961,0.0,1.0
2018-07-31,196.55,197.49,190.87,191.0,4429277,156.428731562408,157.176851672653,151.908176002629,152.011639422131,5565310.06583455,0.0,1.0
2018-08-01,195.84,196.98,194.7,196.33,2632920,155.863662117436,156.770956719222,154.956367515649,156.253639621712,3308218.5147908,0.0,1.0
2018-08-02,196.38,197.42,192.73,194.64,2500392,156.293433244598,157.121140600613,153.388498773965,154.908615168187,3141699.37128162,0.0,1.0
2018-08-03,197.99,198.41,196.1,196.27,2176473,157.574787901507,157.909054333744,156.07058895644,156.20588727425,2734700.74120835,0.0,1.0
2018-08-06,197.61,199.83,196.52,197.44,1913762,157.272356367578,159.039193223689,156.404855388677,157.137058049768,2404608.90619658,0.0,1.0
2018-08-07,200.4,200.9,197.64,197.69,2349795,159.492840524582,159.890776753436,157.296232541309,157.336026164194,2952476.84128757,0.0,1.0
2018-08-08,196.2,198.5,195.07,198.5,3145922,156.15017620221,157.980682854938,155.250840325001,157.980682854938,3952796.66928268,0.0,1.0
2018-08-09,193.97,196.32,193.83,195.43,2766512,154.375380621523,156.245680897135,154.263958477444,155.537354409776,3476074.55592686,0.0,1.0
2018-08-10,194.42,195.18,192.26,193.3,1769156,154.733523227491,155.338386295349,153.014438718843,153.842146074859,2222913.96425006,0.0,1.0
2018-08-13,195.61,196.32,193.72,194.69,1802944,155.680611452163,156.245680897135,154.176412507096,154.948408791072,2265368.00279956,0.0,1.0
2018-08-14,195.76,196.96,194.89,195.94,1240203,155.799992320819,156.755039270068,155.107583282613,155.943249363206,1558293.65369974,0.0,1.0
2018-08-15,195.26,195.48,192.89,194.83,1900152,155.402056091965,155.577148032661,153.515838367198,155.059830935151,2387508.17621379,0.0,1.0
2018-08-16,196.44,197.13,192.73,194.46,2361748,157.391737236234,157.944579318768,154.419209517101,155.805320825484,2947688.26665694,1.32,1.0
2018-08-17,197.42,198.51,195.28,196.24,2183845,158.176933237514,159.050263483836,156.462321561249,157.23149315434,2725648.24134389,0.0,1.0
2018-08-20,197.56,198.5,196.87,197.89,1747876,158.28910409484,159.042251279742,157.736262012306,158.553506829965,2181517.06988691,0.0,1.0
2018-08-21,197.31,198.4,196.73,197.93,1667115,158.088798992473,158.962129238795,157.62409115498,158.585555646344,2080719.58763923,0.0,1.0
2018-08-22,197.84,198.75,195.83,197.15,1709330,158.513445809492,159.242556382109,156.902992786457,157.960603726957,2133407.96090214,0.0,1.0
2018-08-23,196.6,197.75,195.62,197.37,1351185,157.519932501749,158.441335972639,156.734736500469,158.136872217041,1686408.61369751,0.0,1.0
2018-08-24,196.64,197.5,195.6,196.88,1358458,157.551981318128,158.241030870272,156.718712092279,157.744274216401,1695486.01601283,0.0,1.0
2018-08-27,198.6,198.66,196.79,197.52,2034727,159.122373320689,159.170446545257,157.672164379548,158.257055278461,2539534.65981556,0.0,1.0
2018-08-28,198.62,199.83,198.0,199.02,1644332,159.138397728878,160.107874424336,158.641641075007,159.458885892666,2052284.21613506,0.0,1.0
2018-08-29,199.75,200.0,196.92,197.79,1775111,160.043776791579,160.244081893946,157.776323032779,158.473384789018,2215508.96484878,0.0,1.0
2018-08-30,200.35,200.69,198.7,199.58,1992485,160.524509037261,160.79692397648,159.202495361636,159.907569321969,2486812.58796025,0.0,1.0
2018-08-31,199.81,200.47,198.39,199.83,2981696,160.091850016147,160.620655486397,158.9541170347,160.107874424336,3721442.89481263,0.0,1.0
2018-09-04,196.73,199.75,195.33,199.25,2293509,157.62409115498,160.043776791579,156.502382581723,159.643166586844,2862519.44270604,0.0,1.0
2018-09-05,197.75,198.67,196.85,197.13,1808986,158.441335972639,159.178458749351,157.720237604117,157.944579318768,2257788.21734863,0.0,1.0
2018-09-06,196.15,198.59,195.12,197.55,1797621,157.159383317488,159.114361116594,156.334126295734,158.281091890745,2243603.60614093,0.0,1.0
2018-09-07,196.3,197.55,194.75,195.43,2604067,157.279566378908,158.281091890745,156.03767474423,156.58250462267,3250125.64485651,0.0,1.0
2018-09-10,202.5,203.69,196.39,197.36,4310964,162.247132917621,163.20058520489,157.35167621576,158.128860012946,5380496.98815473,0.0,1.0
2018-09-11,199.47,203.0,199.27,201.0,3386013,159.819435076927,162.647743122355,159.659190995033,161.045302303416,4226069.33121057,0.0,1.0
2018-09-12,199.5,201.5,198.14,199.68,2133599,159.843471689211,161.445912508151,158.753811932333,159.987691362916,2662936.40898648,0.0,1.0
2018-09-13,202.93,203.09,199.41,200.24,2780212,162.591657693693,162.719852959208,159.771361852359,160.436374792219,3469971.51737561,0.0,1.0
2018-09-14,200.58,204.42,200.0,203.64,2504200,160.708789731439,163.785476103802,160.244081893946,163.160524184416,3125482.0401509,0.0,1.0
2018-09-17,200.81,201.45,199.51,200.29,1950111,160.893070425617,161.405851487677,159.851483893306,160.476435812692,2433925.767431,0.0,1.0
2018-09-18,202.34,203.87,199.2,200.42,1982286,162.118937652105,163.344804878594,159.60310556637,160.580594465923,2474083.25670577,0.0,1.0
2018-09-19,203.2,204.4,201.57,202.69,2205006,162.807987204249,163.769451695613,161.501997936814,162.39936479542,2752059.20111213,0.0,1.0
2018-09-20,205.1,205.25,203.02,203.6,2225004,164.330305982242,164.450489043662,162.663767530545,163.128475368037,2777018.62521521,0.0,1.0
2018-09-21,205.1,206.62,204.17,205.66,7313970,164.330305982242,165.548161004636,163.585171001435,164.778989411545,9128536.80904181,0.0,1.0
2018-09-24,207.21,207.67,204.11,204.53,2641975,166.020881046223,166.389442434579,163.537097776867,163.873610348844,3297438.46858386,0.0,1.0
2018-09-25,206.46,208.9,206.26,208.28,2556169,165.419965739121,167.374943538227,165.259721657227,166.878186884356,3190344.34194173,0.0,1.0
2018-09-26,206.83,208.88,206.29,206.29,2162633,165.716417290624,167.358919130037,165.283758269511,165.283758269511,2699173.6286789,0.0,1.0
2018-09-27,208.89,210.19,206.84,207.41,2571239,167.366931334132,168.408517866443,165.724429494719,166.181125128117,3209153.14888411,0.0,1.0
2018-09-28,207.29,208.8,206.77,208.54,3238218,166.084978678981,167.29482149728,165.668344066056,167.086504190818,4041606.98070975,0.0,1.0
2018-10-01,206.91,209.34,206.62,207.73,2518267,165.780514923382,167.727480518394,165.548161004636,166.437515659147,3143039.00679047,0.0,1.0
2018-10-02,207.67,208.1,206.09,206.42,2172063,166.389442434579,166.733967210651,165.123514187617,165.387916922742,2710943.17409804,0.0,1.0
2018-10-03,206.9,208.25,206.64,208.25,2258779,165.772502719287,166.854150272072,165.564185412825,166.854150272072,2819173.06811359,0.0,1.0
2018-10-04,203.47,207.15,200.81,206.09,3219756,163.024316714806,165.972807821655,160.893070425617,165.123514187617,4018564.63208535,0.0,1.0
2018-10-05,204.02,206.09,201.83,204.45,2481146,163.464987940015,165.123514187617,161.710315243276,163.809512716087,3096708.43462672,0.0,1.0
2018-10-08,205.57,206.13,203.23,203.37,2878084,164.706879574693,165.155563003996,162.832023816533,162.944194673859,3592125.17053177,0.0,1.0
2018-10-09,206.0,208.08,204.49,205.75,2509197,165.051404350765,166.717942802462,163.841561532465,164.851099248397,3131718.77593663,0.0,1.0
2018-10-10,201.2,206.35,200.77,205.0,4147984,161.20554638531,165.331831494079,160.861021609238,164.250183941295,5177082.29966988,0.0,1.0
2018-10-11,193.85,202.96,192.38,201.55,4175230,155.316576375707,162.615694305977,154.138782373787,161.485973528624,5211087.92368792,0.0,1.0
2018-10-12,197.39,198.09,194.15,195.62,3231434,158.15289662523,158.713750911859,155.556942498548,156.734736500469,4033139.89734567,0.0,1.0
2018-10-15,195.59,198.41,195.0,196.2,2091138,156.710699888185,158.970141442889,156.237979846598,157.199444337961,2609941.00410394,0.0,1.0
2018-10-16,202.34,202.68,196.22,197.22,2261482,162.118937652105,162.391352591325,157.215468746151,158.01668915562,2822546.67164147,0.0,1.0
2018-10-17,202.77,203.31,198.94,201.41,2459725,162.463462428177,162.896121449291,159.394788259908,161.373802671299,3069972.96989466,0.0,1.0
2018-10-18,202.72,204.51,200.28,203.17,2433602,162.423401407704,163.857585940655,160.468423608598,162.783950591965,3037368.95770119,0.0,1.0
2018-10-19,201.8,205.12,201.45,202.74,2692496,161.686278630992,164.346330390431,161.405851487677,162.439425815893,3360493.52734532,0.0,1.0
2018-10-22,198.02,201.8,197.47,201.16,2717474,158.657665483196,161.686278630992,158.216994257988,161.173497568931,3391668.46960189,0.0,1.0
2018-10-23,197.64,199.09,193.72,196.3,2553484,158.353201727598,159.514971321329,155.212417722476,157.279566378908,3186993.20414211,0.0,1.0
2018-10-24,187.88,197.96,187.37,196.94,4288295,150.533290531173,158.609592258628,150.124668122344,157.792347440969,5352203.89959625,0.0,1.0
2018-10-25,188.1,190.5,181.31,188.66,4983685,150.709559021256,152.632488003984,145.269272440957,151.158242450559,6220117.38729715,0.0,1.0
2018-10-26,185.98,187.33,183.28,185.4,4580424,149.010971753181,150.092619305965,146.847676647612,148.546263915688,5716808.94029077,0.0,1.0
2018-10-29,188.19,190.91,184.8,189.32,3829540,150.781668858109,152.960988371866,148.065531670006,151.687047920809,4779633.61234705,0.0,1.0
2018-10-30,189.08,191.0,187.03,189.43,4040645,151.494755022537,153.033098208719,149.852253183124,151.775182165851,5043112.92154203,0.0,1.0
2018-10-31,192.79,195.33,189.04,189.08,4540996,154.467282741669,156.502382581723,151.462706206158,151.494755022537,5667599.01062102,0.0,1.0
2018-11-01,192.9,194.38,190.96,192.81,2827264,154.555416986711,155.741223192726,153.00104939234,154.483307149859,3528696.9310619,0.0,1.0
2018-11-02,187.06,195.35,185.83,194.29,3696456,149.876289795408,156.518406989912,148.89078869176,155.669113355874,4613532.00231932,0.0,1.0
2018-11-05,189.92,190.72,187.55,187.68,2713481,152.167780166491,152.808756494067,150.268887796048,150.373046449279,3386684.82221497,0.0,1.0
2018-11-06,190.75,192.7,189.52,190.21,2138994,152.832793106351,154.395172904817,151.847292002703,152.400134085238,2669669.88698609,0.0,1.0
2018-11-07,197.62,197.73,192.01,192.81,3077760,158.337177319408,158.42531156445,153.842330822283,154.483307149859,3841339.99037412,0.0,1.0
2018-11-08,196.02,198.28,195.28,197.54,2636622,157.055224664257,158.865982789658,156.462321561249,158.273079686651,3290757.41061686,0.0,1.0
2018-11-09,193.16,196.91,192.18,195.37,2344859,154.763734293173,157.768310828685,153.978538291893,156.534431398101,2926609.17306374,0.0,1.0
2018-11-12,191.56,194.72,190.48,193.65,2109083,153.481781638022,156.013638131946,152.616463595794,155.156332293813,2632338.08708872,0.0,1.0
2018-11-13,191.55,194.82,191.03,192.91,2232189,153.473769433927,156.093760172893,153.057134821003,154.563429190806,2785986.19508123,0.0,1.0
2018-11-14,190.36,193.4,189.66,192.03,2850387,152.520317146658,154.956027191446,151.959462860029,153.858355230472,3557556.65521109,0.0,1.0
2018-11-15,192.45,192.63,187.12,188.34,2607461,155.25247874295,155.397687608493,150.952682891041,151.936876313054,3232192.31997471,1.32,1.0
2018-11-16,194.18,195.24,191.69,192.36,3862436,156.648097284001,157.503216158865,154.639374643991,155.179874310178,4787851.46761308,0.0,1.0
2018-11-19,194.91,196.77,192.87,194.92,2629764,157.236999905369,158.737491515979,155.591299429217,157.245067064566,3259838.97904744,0.0,1.0
2018-11-20,196.44,198.68,192.76,196.32,3288793,158.471275262484,160.278318922573,155.502560678051,158.374469352122,4076767.19866054,0.0,1.0
2018-11-21,192.77,197.55,192.61,195.17,2173573,155.510627837248,159.366729933332,155.381553290099,157.446746044487,2694347.47346342,0.0,1.0
2018-11-23,192.57,194.48,190.7727,191.25,1349248,155.349284653312,156.890112059906,153.899374130866,154.28441963933,1672519.36782227,0.0,1.0
2018-11-26,194.3,196.31,192.49,194.94,2194720,156.744903194363,158.366402192925,155.284747379737,157.26120138296,2720561.16217842,0.0,1.0
2018-11-27,197.1,197.23,191.87,193.16,2329359,159.003707769475,159.108580839033,154.784583509534,155.825247045925,2887458.82307117,0.0,1.0
2018-11-28,201.42,202.02,196.06,196.96,2618174,162.488720542504,162.972750094314,158.164723213005,158.890767540719,3245472.08765826,0.0,1.0
2018-11-29,202.37,204.0,199.53,199.78,1937817,163.255100666203,164.570047615286,160.964027454304,161.165706434225,2402105.8128641,0.0,1.0
2018-11-30,208.25,208.99,201.79,202.15,4537602,167.998590273938,168.595560054503,162.787205432787,163.077623163873,5624783.0113286,0.0,1.0
2018-12-03,202.93,208.3,200.38,208.1,4034971,163.706861581225,168.038926069922,161.649735986034,167.877582885985,5001724.77268911,0.0,1.0
2018-12-04,197.76,205.74,197.29,204.6,3881136,159.536140276465,165.973733315534,159.156983794214,165.054077167095,4811031.87045843,0.0,1.0
2018-12-06,199.01,199.01,193.2,195.72,3437348,160.544535176069,160.544535176069,155.857515682712,157.890439800312,4260915.04597017,0.0,1.0
2018-12-07,191.44,198.4,191.05,197.89,3152401,154.43769566407,160.052438465062,154.123076455394,159.641013346024,3907696.52995026,0.0,1.0
2018-12-10,194.09,194.79,188.19,193.03,2718654,156.57549285123,157.140193995007,151.815868925101,155.720373976366,3370026.46615559,0.0,1.0
2018-12-11,196.18,198.41,194.34,195.91,3047474,158.261529123367,160.060505624259,156.77717183115,158.043715825052,3777629.67811315,0.0,1.0
2018-12-12,196.41,199.44,196.3,198.09,2665759,158.447073784894,160.891423021532,158.358335033728,159.802356529961,3304458.15554037,0.0,1.0
2018-12-13,197.53,197.66,195.22,196.77,2129816,159.350595614938,159.455468684497,157.487081840471,158.737491515979,2640106.57039905,0.0,1.0
2018-12-14,192.07,196.15,191.66,195.04,2981307,154.94592669347,158.237327645776,154.6151731664,157.341872974928,3695609.47944643,0.0,1.0
2018-12-17,190.08,194.45,188.64,192.24,2919350,153.340562013302,156.865910582315,152.178891088958,155.083068399816,3618807.97040422,0.0,1.0
2018-12-18,187.1,191.94,184.41,191.44,3164339,150.936548572647,154.841053623912,148.7664827487,154.43769566407,3922494.79995922,0.0,1.0
2018-12-19,185.49,191.76,182.53,187.02,3995773,149.637735941958,154.695844758369,147.249856819697,150.872011299072,4953135.17746279,0.0,1.0
2018-12-20,184.96,186.54,182.72,185.06,3806229,149.210176504526,150.484787657625,147.403132844436,149.290848096494,4718177.62254738,0.0,1.0
2018-12-21,180.21,187.61,179.21,183.85,7829957,145.378275886033,151.347973691685,144.57155996635,148.314721833678,9705965.64287335,0.0,1.0
2018-12-24,178.4,182.93,178.29,179.5,2205130,143.918120071407,147.57254318757,143.829381320242,144.805507583058,2733465.33296024,0.0,1.0
2018-12-26,187.86,188.03,178.88,179.04,2868169,151.549652671606,151.686794377952,144.305343712855,144.434418260004,3555364.32345088,0.0,1.0
2018-12-27,190.33,190.41,183.62,185.36,3137888,153.542240993222,153.606778266797,148.129177172151,149.532862872399,3889706.30607355,0.0,1.0
2018-12-28,190.73,194.59,190.06,191.63,2477489,153.864927361095,156.978850811071,153.324427694908,154.59097168881,3071079.84304343,0.0,1.0
2018-12-31,194.67,195.8,191.61,191.93,2764784,157.043388084646,157.954977073887,154.574837370416,154.832986464715,3427208.92515322,0.0,1.0
2019-01-02,191.9,193.2,188.95,192.52,3009062,154.808784987124,155.857515682712,152.42897302406,155.308948857328,3730014.40356261,0.0,1.0
2019-01-03,188.98,194.18,188.67,192.15,3973882,152.453174501651,156.648097284001,152.203092566549,155.010463967045,4925999.23100891,0.0,1.0
2019-01-04,195.44,196.52,190.84,191.46,4193438,157.664559342801,158.535812536059,153.953666112261,154.453829982464,5198159.47310052,0.0,1.0
2019-01-07,198.07,199.36,194.0,194.76,3032475,159.786222211567,160.826885747958,156.502888418458,157.115992517417,3759037.01168122,0.0,1.0
2019-01-08,200.61,201.12,196.68,199.2,3290259,161.835280647561,162.246705766599,158.664887083208,160.697811200809,4078584.44307612,0.0,1.0
2019-01-09,200.37,202.9,199.63,202.36,2869689,161.641668826837,163.682660103635,161.044699046272,163.247033507006,3557248.50592816,0.0,1.0
2019-01-10,202.68,203.52,199.47,200.37,3131263,163.505182601305,164.182823973838,160.915624499123,161.641668826837,3881493.99757886,0.0,1.0
2019-01-11,200.56,200.99,198.0,200.64,3379651,161.794944851577,162.141832697041,159.729752097189,161.859482125152,4189394.20623928,0.0,1.0
2019-01-14,196.78,200.0,196.66,199.49,3378576,158.745558675176,161.343183936555,158.648752764814,160.931758817517,4188061.64297411,0.0,1.0
2019-01-15,199.38,199.99,196.04,196.3,2859832,160.843020066351,161.335116777358,158.148588894611,158.358335033728,3545029.83048182,0.0,1.0
2019-01-16,198.89,200.44,197.6,199.3,3302367,160.447729265707,161.698138941215,159.407065729316,160.778482792777,4093593.44402004,0.0,1.0
2019-01-17,201.92,202.53,197.98,198.38,2440196,162.892078502346,163.384175213352,159.713617778796,160.036304146669,3024851.67388237,0.0,1.0
2019-01-18,203.88,204.33,201.04,203.33,3094991,164.473241704924,164.836263868781,162.182168493025,164.029547949098,3836531.4536213,0.0,1.0
2019-01-22,201.98,203.48,200.78,202.62,3173062,162.940481457527,164.150555337051,161.972422353907,163.456779646124,3933307.77611001,0.0,1.0
2019-01-23,201.56,203.95,200.13,201.99,1917610,162.60166077126,164.529711819302,161.448057006113,162.948548616723,2377057.34226004,0.0,1.0
2019-01-24,200.97,202.4,199.74,201.61,2390814,162.125698378647,163.279302143793,161.133437797437,162.641996567244,2963638.05605838,0.0,1.0
2019-01-25,198.77,202.23,196.88,201.95,4381610,160.350923355345,163.142160437447,158.826230267144,162.916279979936,5431416.30541143,0.0,1.0
2019-01-28,191.95,194.97,190.01,194.97,4186441,154.849120783108,157.28540286055,153.284091898924,157.28540286055,5189486.03573641,0.0,1.0
2019-01-29,192.11,193.67,190.8,192.18,3182050,154.978195330258,156.236672164963,153.921397475473,155.034665444635,3944449.2446006,0.0,1.0
2019-01-30,184.86,189.76,179.65,188.89,8089072,149.129504912558,153.082412919003,144.92651497101,152.380570068879,10027162.9735296,0.0,1.0
2019-01-31,187.11,187.6,183.91,184.78,4397923,150.944615731844,151.339906532488,148.363124788859,149.064967638983,5451637.79801122,0.0,1.0
2019-02-01,187.07,187.83,185.56,186.51,2488879,150.912347095056,151.525451194015,149.694206056336,150.460586180034,3085198.81568559,0.0,1.0
2019-02-04,186.18,187.14,184.29,186.96,2930931,150.194369926539,150.968817209434,148.669676838338,150.823608343891,3633163.70544978,0.0,1.0
2019-02-05,188.31,189.06,185.72,186.2,4933284,151.912674835463,152.517711775225,149.823280603485,150.210504244932,6115267.93959877,0.0,1.0
2019-02-06,190.76,191.87,188.11,188.31,3322577,153.889128838686,154.784583509534,151.751331651527,151.912674835463,4118645.6334053,0.0,1.0
2019-02-07,184.23,190.67,182.67,190.67,4188106,148.621273883157,153.816524405914,147.362797048452,153.816524405914,5191549.95930526,0.0,1.0
2019-02-08,186.0,186.05,183.41,183.41,2601142,150.049161060996,150.08949685698,147.959766829018,147.959766829018,3224359.32716296,0.0,1.0
2019-02-11,185.79,187.11,185.51,186.79,2867415,149.879750717863,150.944615731844,149.653870260351,150.686466637545,3554429.66977465,0.0,1.0
2019-02-12,188.43,188.96,186.43,187.33,2412412,152.009480745825,152.437040183257,150.396048906459,151.122093234174,2990410.80154788,0.0,1.0
2019-02-13,188.98,190.12,188.4,189.22,2166031,152.453174501651,153.372830650089,151.985279268235,152.646786322374,2684998.4575137,0.0,1.0
2019-02-14,186.68,187.8,185.76,187.59,2611564,151.76746596992,152.678005727186,151.019522597881,152.507279522698,3212327.25607099,1.45,1.0
2019-02-15,188.34,189.1,185.99,188.07,3314607,153.117015967296,153.734882231154,151.206508440891,152.897510847241,4077098.0183766,0.0,1.0
2019-02-19,186.97,188.47,186.85,187.79,2267508,152.003230728498,153.222703617693,151.905672897362,152.669875907924,2789124.73588968,0.0,1.0
2019-02-20,186.92,189.22,186.48,187.19,3046393,151.962581632191,153.83244006229,151.604869584694,152.182086752246,3747184.1649693,0.0,1.0
2019-02-21,185.5,187.4,184.75,186.39,2947581,150.808147297087,152.352812956734,150.19841085249,151.531701211343,3625641.48754423,0.0,1.0
2019-02-22,187.5,188.86,185.81,185.89,2774101,152.434111149347,153.539766568883,151.060171694187,151.125210248278,3412254.20988869,0.0,1.0
2019-02-25,189.81,190.47,187.89,188.66,3182578,154.312099398707,154.848667469952,152.751174100537,153.377170183657,3914697.11405573,0.0,1.0
2019-02-26,190.08,191.65,189.36,189.56,2430987,154.531604518762,155.807986142786,153.946257531948,154.108853917174,2990210.3870532,0.0,1.0
2019-02-27,191.42,192.19,188.66,188.74,1886181,155.621000299776,156.246996382896,153.377170183657,153.442208737748,2320077.40809079,0.0,1.0
2019-02-28,190.08,191.63,189.73,191.38,2776151,154.531604518762,155.791726504263,154.247060844616,155.58848102273,3414775.79116143,0.0,1.0
2019-03-01,191.16,192.06,190.47,191.39,2409415,155.409624998982,156.141308732499,154.848667469952,155.596610841992,2963675.97182618,0.0,1.0
2019-03-04,189.78,192.12,187.41,191.82,2274816,154.287709940923,156.190087648067,152.360942775995,155.946193070228,2798113.86561706,0.0,1.0
2019-03-05,188.82,190.67,188.79,190.0,3445548,153.507247291838,155.011263855178,153.482857834054,154.466565964671,4238160.63956344,0.0,1.0
2019-03-06,183.15,189.37,182.43,188.88,3956377,148.897639770682,153.954387351209,148.312292783868,153.556026207406,4866500.56149967,0.0,1.0
2019-03-07,181.46,183.16,180.6,182.92,3421744,147.523700315522,148.905769589943,146.824535859051,148.710653927672,4208880.77584826,0.0,1.0
2019-03-08,180.87,181.31,179.01,180.6,2750928,147.044040979106,147.401753026603,145.531894596504,146.824535859051,3383750.50118964,0.0,1.0
2019-03-11,184.14,184.6,181.4,181.84,2816931,149.70249187755,150.07646356357,147.474921399955,147.832633447452,3464936.80789416,0.0,1.0
2019-03-12,184.18,184.95,183.52,184.61,2677485,149.735011154596,150.361007237716,149.19844308335,150.084593382831,3293412.69952457,0.0,1.0
2019-03-13,187.35,188.34,184.19,184.7,2719784,152.312163860427,153.117015967296,149.743140973857,150.157761756183,3345442.14647842,0.0,1.0
2019-03-14,187.76,188.86,185.89,187.53,2909668,152.64548645014,153.539766568883,151.125210248278,152.458500607131,3579006.99447441,0.0,1.0
2019-03-15,191.24,191.64,188.1,188.46,6864999,155.474663553072,155.799856323524,152.921900305025,153.214573798431,8444220.93450518,0.0,1.0
2019-03-18,191.31,192.52,190.19,191.08,2430314,155.531572287901,156.515280418519,154.621032530636,155.344586444892,2989382.57037197,0.0,1.0
2019-03-19,191.49,192.76,190.92,191.93,2268734,155.677909034605,156.71039608079,155.214509336711,156.035621082102,2790632.76449474,0.0,1.0
2019-03-20,191.12,192.77,189.87,191.5,2378743,155.377105721937,156.718525900051,154.360878314274,155.686038853866,2925948.1958275,0.0,1.0
2019-03-21,191.89,192.37,189.18,189.73,2292922,156.003101805057,156.393333129599,153.799920785245,154.247060844616,2820384.9634337,0.0,1.0
2019-03-22,186.7,192.87,186.55,190.96,3144710,151.783725608443,156.799824092664,151.661778319523,155.247028613756,3868117.97276994,0.0,1.0
2019-03-25,186.59,187.78,185.04,186.64,2523724,151.694297596569,152.661746088663,150.434175611067,151.734946692875,3104280.57363345,0.0,1.0
2019-03-26,188.27,189.59,187.03,187.55,2359118,153.060107232467,154.133243374958,152.052009644066,152.474760245653,2901808.66778974,0.0,1.0
2019-03-27,186.32,188.6,185.22,188.25,2022613,151.474792476513,153.328391268089,150.580512357771,153.043847593944,2487894.17696963,0.0,1.0
2019-03-28,187.65,187.89,186.0,187.08,1885643,152.556058438266,152.751174100537,151.214638260152,152.092658740372,2319415.64676166,0.0,1.0
2019-03-29,189.98,191.0,188.5,189.37,3189808,154.450306326149,155.279547890801,153.247093075477,153.954387351209,3923590.30069079,0.0,1.0
2019-04-01,191.77,192.56,190.51,191.14,2660533,155.905543973921,156.547799695564,154.881186746998,155.393365360459,3272561.06745855,0.0,1.0
2019-04-02,192.43,192.82,191.2,191.81,2141794,156.442112045167,156.759174996357,155.442144276027,155.938063250966,2634491.53192849,0.0,1.0
2019-04-03,192.92,193.87,191.71,193.18,1948131,156.84047318897,157.612806018794,155.856765058353,157.051848489764,2396278.36411317,0.0,1.0
2019-04-04,192.33,194.43,190.99,192.85,1785930,156.360813852554,158.068075897427,155.27141807154,156.783564454141,2196764.70361624,0.0,1.0
2019-04-05,195.41,196.87,193.3,193.88,2163284,158.864798185034,160.051751797183,157.1494063209,157.620935838055,2660925.08390461,0.0,1.0
2019-04-08,194.88,195.31,192.56,194.53,1629766,158.433917764185,158.783499992421,156.547799695564,158.14937409004,2004676.79245762,0.0,1.0
2019-04-09,192.98,194.0,192.51,193.59,1872872,156.889252104538,157.718493669191,156.507150599257,157.385171079477,2303706.81045235,0.0,1.0
2019-04-10,193.89,195.0,192.34,194.15,1653199,157.629065657316,158.531475595321,156.368943671815,157.84044095811,2033500.31146444,0.0,1.0
2019-04-11,192.11,194.79,190.65,194.57,2082550,156.181957828805,158.360749390833,154.995004216656,158.181893367085,2561619.06318614,0.0,1.0
2019-04-12,191.42,193.48,190.79,193.02,2060791,155.621000299776,157.295743067603,155.108821686314,156.921771381583,2534854.63054544,0.0,1.0
2019-04-15,191.2,193.18,189.85,191.84,2038310,155.442144276027,157.051848489764,154.344618675752,155.96245270875,2507202.10928089,0.0,1.0
2019-04-16,188.05,192.57,187.44,192.27,2727309,152.881251208718,156.555929514825,152.385332233779,156.312034936986,3354698.19480882,0.0,1.0
2019-04-17,182.47,188.74,181.53,188.35,5242078,148.344812060914,153.442208737748,147.580609050351,153.125145786557,6447963.76341917,0.0,1.0
2019-04-18,177.47,183.49,176.85,183.24,8266592,144.279902430264,149.174053625566,143.775853636064,148.970808144034,10168235.8909904,0.0,1.0
2019-04-22,176.36,177.57,174.87,177.1,3215917,143.37749249226,144.361200622877,142.166149422327,143.979099117596,3955705.40578827,0.0,1.0
2019-04-23,179.76,180.65,175.75,176.94,3471657,146.141631041102,146.865184955357,142.881573517321,143.849022009415,4270275.7446609,0.0,1.0
2019-04-24,178.3,180.83,178.26,180.14,2711618,144.954677428952,147.011521702061,144.922158151907,146.450564173031,3335397.64273542,0.0,1.0
2019-04-25,180.48,181.02,175.92,177.08,2453731,146.726978027915,147.165988268025,143.019780444763,143.962839479074,3018186.40874446,0.0,1.0
2019-04-26,181.47,181.85,180.03,180.7,2445431,147.531830134784,147.840763266713,146.361136161157,146.905834051664,3007977.07968899,0.0,1.0
2019-04-29,181.17,182.47,179.59,181.45,2662549,147.287935556945,148.344812060914,146.00342411366,147.515570496261,3275040.82738333,0.0,1.0
2019-04-30,179.32,182.04,177.88,181.63,3963016,145.783918993604,147.995229832678,144.613225019978,147.661907242964,4874666.79470442,0.0,1.0
2019-05-01,176.14,178.5,171.25,175.4,6109537,143.198636468512,145.117273814178,139.223154849737,142.597029843176,7514972.7240359,0.0,1.0
2019-05-02,176.5,178.3,174.3,176.06,3013969,143.491309961918,144.954677428952,141.702749724433,143.133597914421,3707301.35951216,0.0,1.0
2019-05-03,177.31,177.77,176.47,176.93,2944480,144.149825322084,144.523797008103,143.466920504134,143.840892190154,3621827.13460434,0.0,1.0
2019-05-06,177.06,177.24,173.88,175.49,2734976,143.946579840551,144.092916587254,141.361297315458,142.670198216527,3364128.90876884,0.0,1.0
2019-05-07,173.87,176.41,172.5,175.14,2796981,141.353167496197,143.418141588567,140.239382257399,142.385654542382,3440397.51697169,0.0,1.0
2019-05-08,172.15,175.5,171.7,173.5,3368429,139.954838583253,142.678328035788,139.588996716495,141.052364183529,4143301.21216251,0.0,1.0
2019-05-09,172.87,173.18,169.44,171.24,2854351,140.540185570067,140.792209967167,137.751657563442,139.215025030475,3510964.89141888,0.0,1.0
2019-05-10,171.85,172.46,168.44,172.46,2942347,139.710944005415,140.206862980354,136.938675637312,140.206862980354,3619203.46004105,0.0,1.0
2019-05-13,167.6,169.6,167.17,169.24,3371918,136.255770819363,137.881734671622,135.906188591127,137.589061178216,4147592.82048471,0.0,1.0
2019-05-14,167.81,169.72,167.3,167.68,2525336,136.42649702385,137.979292502758,136.011876241524,136.320809373453,3106263.39754158,0.0,1.0
2019-05-15,169.87,170.6,166.3,167.23,2860174,138.101239791677,138.694716597752,135.198894315394,135.954967506695,3518127.4122731,0.0,1.0
2019-05-16,169.92,172.02,169.34,169.4,2716158,139.320712680872,141.04254352262,138.84515940077,138.894354567677,3312713.22460989,1.45,1.0
2019-05-17,169.91,171.24,169.11,169.27,2266628,139.312513486388,140.403006352828,138.656577927627,138.787765039379,2764452.04987009,0.0,1.0
2019-05-20,168.39,170.4,168.15,168.68,2144250,138.066235924741,139.714274016129,137.869455257113,138.304012564792,2615195.92448958,0.0,1.0
2019-05-21,169.69,170.02,168.53,169.77,2249305,139.132131207728,139.402704625717,138.181024647525,139.197724763604,2743324.36466552,0.0,1.0
2019-05-22,171.3,172.05,168.58,169.35,2615458,140.452201519735,141.067141106074,138.222020619947,138.853358595255,3189896.2818112,0.0,1.0
2019-05-23,172.11,173.06,170.49,171.34,2902510,141.116336272981,141.89525974901,139.78806676649,140.484998297673,3539994.0878117,0.0,1.0
2019-05-24,171.28,173.77,171.09,172.62,2417426,140.435803130766,142.47740255741,140.28001843556,141.534495191691,2948370.11680314,0.0,1.0
2019-05-28,168.85,172.77,168.76,171.56,4066179,138.443398871029,141.657483108959,138.369606120668,140.665380576333,4959242.04222694,0.0,1.0
2019-05-29,169.18,169.76,167.33,168.0,2671597,138.713972289018,139.18952556912,137.197121309383,137.746467339845,3258365.20288146,0.0,1.0
2019-05-30,169.04,170.05,168.2,169.44,1943286,138.599183566235,139.427302209171,137.910451229536,138.927151345615,2370093.79844591,0.0,1.0
2019-05-31,166.7,168.87,166.68,168.06,2809197,136.680572056858,138.459797259998,136.664173667889,137.795662506752,3426186.56662626,0.0,1.0
2019-06-03,172.36,176.81,170.56,172.0,5774953,141.321316135094,144.969957680703,139.845461127881,141.026145133651,7043317.50016034,0.0,1.0
2019-06-04,174.73,175.36,170.56,174.03,4553205,143.264525227924,143.781074480448,139.845461127881,142.690581614008,5553234.53858717,0.0,1.0
2019-06-05,174.55,175.77,173.09,175.68,2606840,143.116939727202,144.117241454313,141.919857332463,144.043448703953,3179385.49320108,0.0,1.0
2019-06-06,174.45,176.06,174.09,174.78,2396767,143.034947782357,144.355018094364,142.739776780915,143.305521200346,2923173.73923335,0.0,1.0
2019-06-07,175.51,176.0,173.28,175.63,2072154,143.904062397716,144.305822927457,142.075642027669,144.00245273153,2527265.33553213,0.0,1.0
2019-06-10,175.58,176.16,174.05,175.95,2091427,143.961456759107,144.437010039209,142.706980002977,144.264826955034,2550771.30314444,0.0,1.0
2019-06-11,174.62,177.15,174.2,176.27,2314082,143.174334088594,145.248730293176,142.829967920244,144.527201178539,2822328.46698598,0.0,1.0
2019-06-12,175.6,176.69,174.16,175.3,1888795,143.977855148076,144.871567346889,142.797171142306,143.731879313541,2303634.83091818,0.0,1.0
2019-06-13,176.71,177.45,175.23,175.83,1676044,144.887965735858,145.494706127712,143.674484952149,144.16643662122,2044156.90244384,0.0,1.0
2019-06-14,176.08,177.9,175.55,176.97,1621760,144.371416483333,145.863669879515,143.936859175654,145.101144792455,1977950.39874092,0.0,1.0
2019-06-17,178.39,178.55,175.4,176.04,1916778,146.265430409256,146.396617521008,143.813871258386,144.338619705395,2337763.79328496,0.0,1.0
2019-06-18,181.61,182.82,179.12,179.27,3125532,148.90557103327,149.897673565896,146.863971606626,146.986959523893,3811998.85659869,0.0,1.0
2019-06-19,182.77,183.12,180.64,181.48,2396491,149.856677593473,150.143649400431,148.110249168272,148.798981504971,2922837.12080026,0.0,1.0
2019-06-20,184.08,185.29,182.11,184.78,2780395,150.930772070945,151.922874603571,149.315530757495,151.504715684861,3391058.72564822,0.0,1.0
2019-06-21,187.11,187.13,182.91,183.89,6948082,153.415127999753,153.431526388722,149.971466316257,150.774987375739,8474103.17333303,0.0,1.0
2019-06-24,184.83,187.0,184.7,186.07,2948402,151.545711657283,153.324936860423,151.439122128985,152.562411773363,3595965.43973741,0.0,1.0
2019-06-25,184.44,186.78,183.17,184.6,2264689,151.225943072387,153.144554581764,150.184645372854,151.35713018414,2762087.18341443,0.0,1.0
2019-06-26,183.17,184.94,182.74,184.71,2124601,150.184645372854,151.635902796613,149.83208001002,151.447321323469,2591231.37524378,0.0,1.0
2019-06-27,184.02,185.44,183.03,183.35,2193899,150.881576904038,152.045862520839,150.069856650071,150.332230873575,2675749.43385414,0.0,1.0
2019-06-28,184.28,186.1,183.66,184.17,3753184,151.094755960635,152.587009356817,150.586405902595,151.004564821305,4577503.32314772,0.0,1.0
2019-07-01,186.35,187.3,185.1,186.88,2080828,152.79198921893,153.570912694959,151.767089908365,153.226546526609,2537844.42353447,0.0,1.0
2019-07-02,186.64,186.67,184.2,186.03,1796304,153.029765858981,153.054363442434,151.029162404759,152.529614995425,2190829.84723997,0.0,1.0
2019-07-03,188.58,189.42,187.2,187.58,1932606,154.620409588976,155.309141925676,153.488920750113,153.800490140525,2357068.12864363,0.0,1.0
2019-07-05,185.94,188.88,185.24,187.43,2225818,152.455822245065,154.866385423512,151.881878631149,153.677502223257,2714678.86778851,0.0,1.0
2019-07-08,182.24,185.01,180.52,184.66,2700863,149.422120285794,151.693297158005,148.011858834458,151.406325351047,3294058.95310934,0.0,1.0
2019-07-09,181.59,182.27,180.51,181.21,2273725,148.889172644301,149.446717869248,148.003659639973,148.577603253889,2773107.77820219,0.0,1.0
2019-07-10,182.27,183.29,181.03,182.17,1775662,149.446717869248,150.283035706668,148.430017753168,149.364725924403,2165654.20341425,0.0,1.0
2019-07-11,178.0,181.0,175.95,180.86,3621995,145.94566182436,148.405420169714,144.264826955034,148.290631446931,4417501.0201803,0.0,1.0
2019-07-12,174.93,178.09,174.19,177.82,4488926,143.428509117614,146.019454574721,142.82176872576,145.798076323639,5474837.81300468,0.0,1.0
2019-07-15,176.12,177.44,174.61,174.9,3256846,144.404213261271,145.486506933227,143.16613489411,143.40391153416,3972153.6135666,0.0,1.0
2019-07-16,177.47,177.77,175.91,176.34,2260139,145.511104516681,145.757080351216,144.232030177096,144.584595539931,2756537.8577964,0.0,1.0
2019-07-17,177.06,179.45,177.01,178.14,1945227,145.174937542816,147.134545024615,145.133941570393,146.060450547143,2372461.10416559,0.0,1.0
2019-07-18,179.54,180.43,176.8,177.13,2374419,147.208337774975,147.938066084097,144.961758486218,145.232331904207,2895917.40320887,0.0,1.0
2019-07-19,178.39,181.58,178.19,180.67,2987154,146.265430409256,148.880973449816,146.101446519566,148.134846751725,3643228.61915483,0.0,1.0
2019-07-22,175.89,178.81,175.72,177.83,2556793,144.215631788127,146.609796577606,144.076245481891,145.806275518123,3118346.57029894,0.0,1.0
2019-07-23,176.01,176.77,175.52,176.43,2081791,144.314022121942,144.937160902765,143.9122615922,144.658388290291,2539018.92915428,0.0,1.0
2019-07-24,175.77,176.75,174.88,176.02,1898042,144.117241454313,144.920762513796,143.387513145191,144.322221316426,2314912.76805879,0.0,1.0
2019-07-25,174.11,176.5,173.77,175.78,2145772,142.756175169884,144.715782651683,142.47740255741,144.125440648798,2617052.2043996,0.0,1.0
2019-07-26,175.34,175.51,173.12,174.27,3070544,143.764676091479,143.904062397716,141.944454915917,142.887362281636,3744933.73196499,0.0,1.0
2019-07-29,176.08,177.16,174.84,175.27,1985395,144.371416483333,145.256929487661,143.354716367253,143.707281730087,2421451.28250063,0.0,1.0
2019-07-30,176.45,176.72,174.27,174.92,2005129,144.67478667926,144.896164930342,142.887362281636,143.420309923129,2445519.50046677,0.0,1.0
2019-07-31,186.58,188.0,177.9,180.0,7157551,152.980570692074,154.144856308875,145.863669879515,147.585500721263,8729578.26957035,0.0,1.0
2019-08-01,186.0,189.46,184.14,186.4,3484741,152.505017411972,155.341938703614,150.979967237852,152.832985191352,4250101.64910888,0.0,1.0
2019-08-02,187.22,187.86,185.01,186.0,2966478,153.505319139082,154.030067586091,151.693297158005,152.505017411972,3618011.50784097,0.0,1.0
2019-08-05,181.5,185.96,180.52,185.58,4060033,148.81537989394,152.472220634034,148.011858834458,152.160651243622,4951746.1839306,0.0,1.0
2019-08-06,184.46,184.6,180.03,181.1,3172905,151.242341461356,151.35713018414,147.610098304716,148.48741211456,3869776.48352227,0.0,1.0
2019-08-07,183.54,184.14,179.61,183.04,3308936,150.488015568781,150.979967237852,147.265732136367,150.078055844555,4035684.24465283,0.0,1.0
2019-08-08,185.23,185.42,183.05,183.47,2449025,151.873679436664,152.02946413187,150.08625503904,150.430621207389,2986909.26849625,0.0,1.0
2019-08-09,196.25,200.0,182.82,185.15,8417091,160.909191758599,163.983889690292,149.897673565896,151.808085880788,10265753.5638372,0.0,1.0
2019-08-12,205.78,208.78,197.25,197.9,10599278,168.723024102342,171.182782447696,161.729111207051,162.262058848544,12927218.6676609,0.0,1.0
2019-08-13,206.12,211.9,203.0,203.43,5647558,169.001796714815,173.740931126864,166.443648035646,166.796213398481,6887942.48101597,0.0,1.0
2019-08-14,198.87,205.4,198.72,202.81,4533821,164.246263913797,169.639375511107,164.12237926761,167.50030062029,5489567.68199743,1.45,1.0
2019-08-15,199.31,201.0,198.63,200.0,3105128,164.609658875943,166.005425889642,164.048048479898,165.1795282484,3759700.77276217,0.0,1.0
2019-08-16,204.02,205.46,200.36,201.83,3004345,168.499636766193,169.688929369581,165.476851399247,166.690920931873,3637672.33368291,0.0,1.0
2019-08-19,206.0,206.5,201.11,203.23,2974913,170.134914095852,170.547862916473,166.096274630179,167.847177629612,3602035.9563278,0.0,1.0
2019-08-20,203.17,206.12,202.95,205.9,2710827,167.797623771137,170.234021812801,167.615926290064,170.052324331728,3282279.624777,0.0,1.0
2019-08-21,203.94,205.37,203.58,204.45,1755252,168.433564954894,169.61459858187,168.136241804046,168.854772751927,2125265.78639989,0.0,1.0
2019-08-22,203.42,206.35,202.0,205.27,2677893,168.004098181448,170.423978270287,166.831323530884,169.532008817745,3242403.01252457,0.0,1.0
2019-08-23,199.08,203.62,198.01,203.09,3416351,164.419702418457,168.169277709696,163.535991942328,167.731551959838,4136530.76289507,0.0,1.0
2019-08-26,205.41,206.4,199.67,200.6,4005205,169.647634487519,170.465273152349,164.90698202679,165.675066833145,4849517.42200995,0.0,1.0
2019-08-27,206.49,208.95,205.27,206.54,3393961,170.539603940061,172.571312137516,169.532008817745,170.580898822123,4109420.86587884,0.0,1.0
2019-08-28,207.52,210.14,205.33,205.51,3761858,171.39027851054,173.554130330594,169.58156267622,169.730224251643,4554871.9504064,0.0,1.0
2019-08-29,206.98,209.84,205.26,209.0,2391750,170.944293784269,173.306361038221,169.523749841333,172.612607019578,2895939.98162199,0.0,1.0
2019-08-30,208.62,210.97,206.88,208.99,2621349,172.298765915906,174.239625372825,170.861704020145,172.604348043166,3173939.32262353,0.0,1.0
2019-09-03,205.52,207.89,204.68,207.3,2193035,169.738483228056,171.695860637799,169.044729209413,171.208581029467,2655335.1050889,0.0,1.0
2019-09-04,206.32,207.37,203.0,206.7,1935709,170.399201341049,171.266393864354,167.657221172126,170.713042444721,2343763.80720624,0.0,1.0
2019-09-05,207.65,208.47,205.97,206.63,1685301,171.497645203901,172.17488126972,170.110137166615,170.655229609834,2040568.84999165,0.0,1.0
2019-09-06,207.73,209.35,206.1,208.64,2387978,171.563717015201,172.901671194013,170.217503859976,172.315283868731,2891372.82969947,0.0,1.0
2019-09-09,202.34,202.95,198.79,202.53,4353188,167.112128728906,167.615926290064,164.180192102497,167.269049280742,5270856.55972283,0.0,1.0
2019-09-10,196.87,201.97,195.36,200.81,4866278,162.594468631313,166.806546601647,161.347363193037,165.848505337806,5892107.87995712,0.0,1.0
2019-09-11,195.84,198.46,195.17,197.13,2875335,161.743794060833,163.907645880887,161.190442641201,162.809202018035,3481466.53582401,0.0,1.0
2019-09-12,194.0,196.83,193.9,196.09,4448001,160.224142400948,162.561432725663,160.141552636824,161.950268471144,5385656.50013362,0.0,1.0
2019-09-13,195.47,196.67,194.33,194.41,2428846,161.438211933574,162.429289103064,160.496688622558,160.562760433857,2940855.95927778,0.0,1.0
2019-09-16,194.08,196.16,193.51,196.16,1597399,160.290214212247,162.008081306031,159.819452556739,162.008081306031,1934136.77462234,0.0,1.0
2019-09-17,196.72,196.78,194.04,194.04,2464757,162.470583985126,162.520137843601,160.257178306598,160.257178306598,2984337.13443406,0.0,1.0
2019-09-18,195.04,196.83,193.26,196.36,1912113,161.08307594784,162.561432725663,159.612978146429,162.173260834279,2315193.68081077,0.0,1.0
2019-09-19,195.65,196.37,194.52,195.72,1490206,161.586873508997,162.181519810692,160.653609174394,161.644686343884,1804347.08320392,0.0,1.0
2019-09-20,196.94,199.32,195.75,196.0,6907346,162.6522814662,164.617917852355,161.669463273122,161.875937683432,8363440.76441795,0.0,1.0
2019-09-23,197.76,198.81,197.31,197.75,1752281,163.329517532018,164.196710055322,162.957863593459,163.321258555606,2121668.48831883,0.0,1.0
2019-09-24,196.55,199.8,195.61,198.98,2324684,162.330181386115,165.014348720152,161.553837603348,164.337112654333,2814736.21416826,0.0,1.0
2019-09-25,196.06,198.33,195.92,197.58,1806329,161.925491541907,163.800279187526,161.809865872133,163.180855956594,2187110.0119424,0.0,1.0
2019-09-26,195.38,196.31,193.08,195.91,1900710,161.363881145862,162.131965952217,159.464316571005,161.80160689572,2301386.88511288,0.0,1.0
2019-09-27,194.94,196.85,193.84,195.56,1770277,161.000486183716,162.577950678488,160.091998778349,161.512542721286,2143458.11345074,0.0,1.0
2019-09-30,193.51,196.68,191.69,192.8,2561059,159.819452556739,162.437548079477,158.316318849679,159.233065231458,3100939.96169869,0.0,1.0
2019-10-01,193.19,195.88,192.1,192.58,2331255,159.555165311542,161.776829966483,158.654936882588,159.051367750384,2822692.40591875,0.0,1.0
2019-10-02,189.21,193.58,188.78,193.58,2319213,156.268092699399,159.877265391626,155.912956713665,159.877265391626,2808111.90659453,0.0,1.0
2019-10-03,192.62,192.67,189.0,189.6,1983450,159.084403656034,159.125698538096,156.094654194738,156.590192779483,2401568.79128175,0.0,1.0
2019-10-04,195.59,196.01,193.14,193.14,2161734,161.537319650523,161.884196659844,159.51387042948,159.51387042948,2617435.73543707,0.0,1.0
2019-10-07,197.17,198.82,194.45,194.54,2230266,162.842237923685,164.204969031734,160.595796339507,160.670127127219,2700414.5412573,0.0,1.0
2019-10-08,196.08,198.0,195.0,196.55,2048466,161.942009494731,163.527732965916,161.05004004219,162.330181386115,2480290.41095151,0.0,1.0
2019-10-09,196.69,198.68,195.96,198.68,1300664,162.445807055889,164.089343361961,161.842901777782,164.089343361961,1574848.90990128,0.0,1.0
2019-10-10,198.68,199.36,197.02,198.0,1320590,164.089343361961,164.650953758005,162.718353277499,163.527732965916,1598975.38636152,0.0,1.0
2019-10-11,200.8,203.89,199.98,200.23,2477386,165.840246361394,168.392270072831,165.163010295575,165.369484705886,2999628.37558714,0.0,1.0
2019-10-14,202.89,204.9,201.23,201.25,1709540,167.566372431589,169.226426690486,166.195382347128,166.211900299953,2069917.52322862,0.0,1.0
2019-10-15,204.66,204.8,202.6,203.46,1502787,169.028211256588,169.143836926362,167.326862115629,168.037134087097,1819580.20577475,0.0,1.0
2019-10-16,203.21,204.98,202.18,204.15,1906222,167.830659676787,169.292498501785,166.979985106308,168.607003459554,2308060.83564228,0.0,1.0
2019-10-17,203.56,204.75,201.52,201.59,1397661,168.119723851222,169.1025420443,166.434892663088,166.492705497975,1692293.24580485,0.0,1.0
2019-10-18,202.72,204.12,200.81,204.11,2036800,167.425969832578,168.582226530317,165.848505337806,168.573967553905,2466165.17385499,0.0,1.0
2019-10-21,202.93,203.61,200.78,203.57,1564041,167.599408337239,168.161018733284,165.823728408569,168.127982827634,1893746.78155996,0.0,1.0
2019-10-22,204.83,206.06,203.22,204.63,2175285,169.168613855599,170.184467954327,167.838918653199,169.003434327351,2633843.33769105,0.0,1.0
2019-10-23,203.32,205.89,203.04,204.23,1846377,167.921508417323,170.044065355315,167.690257077776,168.673075270854,2235600.28240714,0.0,1.0
2019-10-24,203.06,204.3,201.66,203.95,1245432,167.706775030601,168.730888105741,166.550518332862,168.441823931306,1507973.79458197,0.0,1.0
2019-10-25,203.05,203.71,201.51,202.59,1321537,167.698516054188,168.243608497408,166.426633686675,167.318603139217,1600122.01755734,0.0,1.0
2019-10-28,205.01,205.98,202.68,203.17,1645996,169.317275431022,170.118396143027,167.392933926929,167.797623771137,1992978.20674814,0.0,1.0
2019-10-29,208.99,211.25,204.91,205.26,4460040,172.604348043166,174.470876712373,169.234685666898,169.523749841333,5400233.36704643,0.0,1.0
2019-10-30,210.88,211.0,204.16,206.35,3793500,174.165294585113,174.264402302062,168.615262435967,170.423978270287,4593184.20415303,0.0,1.0
2019-10-31,213.25,213.67,209.6,210.1,3255817,176.122671994857,176.469549004178,173.108145604323,173.521094424944,3942155.58613757,0.0,1.0
2019-11-01,217.95,219.38,214.0,214.26,3685494,180.004390908694,181.18542453567,176.742095225788,176.956828612511,4462410.1292476,0.0,1.0
2019-11-04,214.41,219.84,214.35,218.73,2646580,177.080713258697,181.565337450641,177.031159400223,180.648591068863,3204489.11322719,0.0,1.0
2019-11-05,215.08,219.49,213.19,215.92,3012012,177.634064678329,181.276273276207,176.073118136382,178.327818696973,3646955.56639499,0.0,1.0
2019-11-06,216.4,218.58,215.45,215.45,2540237,178.724249564769,180.524706422676,177.939646805589,177.939646805589,3075728.60503626,0.0,1.0
2019-11-07,217.99,218.51,215.46,216.91,2498281,180.037426814344,180.466893587789,177.947905782001,179.145457361802,3024928.12092675,0.0,1.0
2019-11-08,221.11,221.25,217.46,218.21,2069906,182.614227455019,182.729853124793,179.599701064485,180.219124295417,2506250.0443605,0.0,1.0
2019-11-11,220.7,221.38,218.7,220.24,1364287,182.275609422109,182.837219818154,180.623814139625,181.895696507138,1651883.87988173,0.0,1.0
2019-11-12,221.31,225.26,219.87,221.31,2704477,182.779406983267,186.041702666173,181.590114379879,182.779406983267,3274591.02066566,0.0,1.0
2019-11-13,219.67,221.69,218.54,220.43,2349050,181.42493485163,183.093248086939,180.491670517027,182.052617058974,2844238.65948746,0.0,1.0
2019-11-14,218.5,218.74,213.55,218.22,2749387,181.656186191178,181.855717013539,177.540862979982,181.423400231757,3307022.30458461,1.45,1.0
2019-11-15,220.86,220.93,217.21,219.59,2028585,183.618239277728,183.676435767583,180.583708020987,182.562388676068,2440026.02825494,0.0,1.0
2019-11-18,220.67,221.59,219.21,221.06,2239516,183.460277376692,184.225145529076,182.246464873996,183.784514963029,2693738.40913415,0.0,1.0
2019-11-19,224.5,224.68,220.7,221.24,2552130,186.644456750203,186.794104866974,183.485218729487,183.9341630798,3069757.30742872,0.0,1.0
2019-11-20,225.51,226.55,223.13,224.38,3524306,187.484148960973,188.348782524537,185.505468305893,186.544691339023,4239111.6820518,0.0,1.0
2019-11-21,227.82,228.8,225.02,227.12,2659275,189.404633126197,190.219383984172,187.076773531986,188.822668227645,3198633.63688861,0.0,1.0
2019-11-22,230.74,230.87,227.83,228.08,1975139,191.83225813159,191.940337327035,189.412946910463,189.620791517089,2375740.02046818,0.0,1.0
2019-11-25,234.54,235.8,231.08,231.08,2638668,194.991496152306,196.039032969701,192.114926796601,192.114926796601,3173847.09042185,0.0,1.0
2019-11-26,234.39,234.89,232.01,233.98,3300943,194.86678938833,195.282478601583,192.88810873325,194.525924233464,3970445.8219823,0.0,1.0
2019-11-27,234.54,235.28,231.85,234.65,1579798,194.991496152306,195.606716187919,192.75508818501,195.082947779221,1900215.29262274,0.0,1.0
2019-11-29,234.72,235.47,233.75,234.13,945636,195.141144269077,195.764678088955,194.334707195368,194.650630997439,1137431.48709809,0.0,1.0
2019-12-02,233.48,235.8,232.63,234.54,1634444,194.110235020212,196.039032969701,193.403563357683,194.991496152306,1965944.68643173,0.0,1.0
2019-12-03,232.77,233.18,230.78,231.48,1933600,193.519956337394,193.86082149226,191.86551326865,192.447478167203,2325776.01048699,0.0,1.0
2019-12-04,233.88,234.89,232.0,232.73,1908545,194.442786390813,195.282478601583,192.879794948985,193.486701200333,2295639.31316451,0.0,1.0
2019-12-05,233.41,233.77,231.46,233.69,2083616,194.052038530356,194.351334763898,192.430850598673,194.284824489777,2506218.50841274,0.0,1.0
2019-12-06,233.77,235.0,233.19,234.68,1860926,194.351334763898,195.373930228498,193.869135276525,195.107889132017,2238362.14733736,0.0,1.0
2019-12-09,232.82,235.05,232.63,234.96,1912994,193.561525258719,195.415499149823,193.403563357683,195.340675091438,2300990.66684193,0.0,1.0
2019-12-10,233.84,235.12,231.51,231.92,1494839,194.409531253753,195.473695639678,192.472419519998,192.813284674865,1798024.76507052,0.0,1.0
2019-12-11,234.01,234.97,233.03,234.03,1754093,194.550865586259,195.348988875703,193.736114728285,194.567493154789,2109861.09824325,0.0,1.0
2019-12-12,235.99,237.24,234.06,234.58,1851696,196.196994870737,197.236217903867,194.592434507584,195.024751289366,2227260.10318304,0.0,1.0
2019-12-13,236.74,238.12,235.14,235.6,2041194,196.820528690615,197.967830919191,195.490323208209,195.872757284401,2455192.40688353,0.0,1.0
2019-12-16,243.2,244.53,239.5,239.5,3047750,202.191233325833,203.296966633083,199.115133147767,199.115133147767,3665899.79104351,0.0,1.0
2019-12-17,242.84,244.99,241.28,243.58,2382462,201.891937092291,203.679400709275,200.594986746945,202.507157127904,2865676.95774559,0.0,1.0
2019-12-18,241.94,243.22,241.02,242.21,2956658,201.143696508437,202.207860894363,200.378828356054,201.368168683594,3556332.35809602,0.0,1.0
2019-12-19,241.84,243.3,239.93,242.78,2305894,201.060558665787,202.274371168483,199.472625871164,201.842054386701,2773579.30695381,0.0,1.0
2019-12-20,243.06,244.57,240.7,244.57,5093604,202.074840346122,203.330221770144,200.112787259572,203.330221770144,6126697.34698004,0.0,1.0
2019-12-23,243.03,244.0,241.59,243.98,1686220,202.049898993327,202.856336067036,200.852714059161,202.839708498506,2028221.98200423,0.0,1.0
2019-12-24,242.33,243.1,241.72,242.82,612809,201.467934094774,202.108095483182,200.960793254607,201.875309523761,737099.954080743,0.0,1.0
2019-12-26,241.9,243.64,241.32,242.72,1098813,201.110441371377,202.557039833495,200.628241884005,201.792171681111,1321676.10437073,0.0,1.0
2019-12-27,241.53,242.99,240.16,242.24,1084967,200.802831353571,202.016643856267,199.66384290926,201.393110036389,1305021.83531756,0.0,1.0
2019-12-30,240.27,242.98,239.4,241.4,1454466,199.755294536175,202.008330072002,199.031995305117,200.694752158125,1749463.24517428,0.0,1.0
2019-12-31,241.07,241.46,238.5,240.28,1748329,200.420397277379,200.744634863715,198.283754721263,199.76360832044,2102928.03404981,0.0,1.0
2020-01-02,240.1,243.19,238.98,243.0,1901323,199.61396020367,202.182919541568,198.682816365985,202.024957640532,2286952.53495405,0.0,1.0
2020-01-03,238.47,240.26,236.24,237.16,1879024,198.258813368468,199.74698075191,196.404839477363,197.169707629747,2260130.81419596,0.0,1.0
2020-01-06,240.3,240.45,236.56,237.2,1802823,199.780235888971,199.904942652946,196.670880573845,197.202962766807,2168474.59896265,0.0,1.0
2020-01-07,238.04,240.0,237.59,239.31,1522109,197.901320645071,199.530822361019,197.527200353144,198.957171246731,1830825.71242571,0.0,1.0
2020-01-08,238.22,239.58,236.61,237.93,2214850,198.050968761842,199.181643421887,196.71244949517,197.809869018155,2664069.6094472,0.0,1.0
2020-01-09,238.93,239.69,237.97,239.69,1628950,198.64124744466,199.273095048803,197.843124155216,199.273095048803,1959336.38409329,0.0,1.0
2020-01-10,238.26,240.93,237.61,238.68,1777614,198.084223898902,200.304004297668,197.543827921674,198.433402838034,2138152.66710065,0.0,1.0
2020-01-13,236.92,238.33,234.79,238.26,1971237,196.970176807386,198.142420388757,195.199340758932,198.084223898902,2371046.61025256,0.0,1.0
2020-01-14,240.0,240.68,235.17,235.8,2239061,199.530822361019,200.096159691042,195.515264561004,196.039032969701,2693191.12526739,0.0,1.0
2020-01-15,241.7,242.6,240.05,240.67,1920726,200.944165686076,201.69240626993,199.572391282344,200.087845906777,2310290.88411184,0.0,1.0
2020-01-16,240.5,243.85,239.85,242.18,2085686,199.946511574271,202.731629303061,199.406115597044,201.343227330798,2508708.34930109,0.0,1.0
2020-01-17,241.49,242.14,239.27,242.11,2582849,200.769576216511,201.309972193738,198.923916109671,201.285030840943,3106706.78677612,0.0,1.0
2020-01-21,237.6,242.01,237.26,240.97,3071079,197.535514137409,201.201892998293,197.252845472398,200.337259434728,3693960.41813735,0.0,1.0
2020-01-22,236.75,239.7,235.76,238.75,1998233,196.82884247488,199.281408833068,196.005777832641,198.491599327889,2403517.984466,0.0,1.0
2020-01-23,235.04,237.06,233.07,237.06,2088691,195.407185365558,197.086569787097,193.769369865345,197.086569787097,2512322.82846509,0.0,1.0
2020-01-24,225.59,235.88,224.5,235.8,5020236,187.550659235093,196.105543243822,186.644456750203,196.039032969701,6038448.72558087,0.0,1.0
2020-01-27,222.95,224.93,221.17,223.68,2843551,185.355820189122,187.0019494736,183.875966589944,185.96272644047,3420284.80574901,0.0,1.0
2020-01-28,224.84,226.7,222.85,223.57,2103970,186.927125415215,188.473489288513,185.272682346471,185.871274813554,2530700.74099313,0.0,1.0
2020-01-29,227.15,228.93,225.0,225.5,2001389,188.84760958044,190.327463179617,187.060145963456,187.475835176708,2407314.08970446,0.0,1.0
2020-01-30,226.15,226.97,223.31,226.0,2581606,188.016231153935,188.697961463669,185.655116422663,187.89152438996,3105211.67942144,0.0,1.0
2020-01-31,216.05,219.08,210.01,218.76,5968931,179.619309046243,182.13838567855,174.597783350157,181.872344582069,7179559.64421395,0.0,1.0
2020-02-03,216.88,219.62,215.56,216.39,2565440,180.309353140241,182.587330028863,179.211933617255,179.901977711254,3085766.86405862,0.0,1.0
2020-02-04,221.81,223.85,220.48,220.77,2765342,184.408048782907,186.104060772976,183.302315475656,183.543415219343,3326213.32457184,0.0,1.0
2020-02-05,231.94,234.64,223.74,223.74,3669477,192.829912243395,195.074633994956,186.01260914606,186.01260914606,4413726.50891279,0.0,1.0
2020-02-06,231.45,233.89,229.34,233.72,2007526,192.422536814408,194.451100175078,190.668328334484,194.309765842573,2414695.80638648,0.0,1.0
2020-02-07,229.33,232.18,227.67,231.41,2295149,190.660014550219,193.029443065756,189.279926362222,192.389281677348,2760654.98794643,0.0,1.0
2020-02-10,227.42,228.96,226.26,228.15,2144696,189.072081755596,190.352404532412,188.107682780851,189.678988006944,2579686.85694425,0.0,1.0
2020-02-11,228.96,229.47,226.8,227.7,1934539,190.352404532412,190.776407529929,188.556627131163,189.304867715017,2326905.46004939,0.0,1.0
2020-02-12,227.0,230.23,225.88,229.47,2501250,188.722902816464,191.408255134073,187.791758978779,190.776407529929,3008557.74008616,0.0,1.0
2020-02-13,223.04,226.52,222.82,224.99,1946511,186.760849729914,189.674801294925,186.576634401091,188.393667417205,2324629.67515863,1.6,1.0
2020-02-14,223.48,223.49,221.34,222.93,1611960,187.129280387559,187.137653811596,185.337367643558,186.668742065503,1925090.61144207,0.0,1.0
2020-02-18,221.69,224.35,220.92,224.15,1936402,185.630437484867,187.857768278812,184.985683833988,187.690299798064,2312556.95561778,0.0,1.0
2020-02-19,222.96,224.05,222.05,222.94,1322884,186.693862337615,187.60656555769,185.931880750213,186.67711548954,1579860.27471335,0.0,1.0
2020-02-20,222.14,223.48,218.51,223.2,1637976,186.007241566549,187.129280387559,182.967688640977,186.894824514512,1956160.3385738,0.0,1.0
2020-02-21,222.79,223.8,220.99,222.24,2047484,186.551514128979,187.397229956756,185.044297802249,186.090975806923,2445217.14278137,0.0,1.0
2020-02-24,217.88,223.99,215.76,219.88,3049587,182.440162926621,187.556325013466,180.664997030695,184.114847734099,3641983.23933335,0.0,1.0
2020-02-25,210.38,219.56,209.82,218.08,3915518,176.16009489858,183.846898164903,175.691183152486,182.607631407369,4676125.30133032,0.0,1.0
2020-02-26,214.54,216.7,212.02,216.18,3313975,179.643439298134,181.45209889021,177.533336440712,181.016680840265,3957729.81901146,0.0,1.0
2020-02-27,203.5,215.28,203.22,214.92,4071060,170.399179160857,180.2630726769,170.16472328781,179.961629411554,4861882.04708388,0.0,1.0
2020-02-28,199.73,203.0,195.18,198.05,5316456,167.242398298761,169.980507958987,163.43249036175,165.83566306048,6349201.92296636,0.0,1.0
2020-03-02,212.2,212.37,198.71,199.9,4245732,177.684058073385,177.82640628202,166.388309046948,167.384746507397,5070484.88293701,0.0,1.0
2020-03-03,204.42,216.16,202.66,210.34,3975261,171.169534172297,180.999933992191,169.695811541716,176.126601202431,4747473.65265378,0.0,1.0
2020-03-04,215.11,215.29,207.62,209.53,3880450,180.120724468265,180.271446100938,173.849029864261,175.448353855402,4634245.18174791,0.0,1.0
2020-03-05,212.12,216.39,207.58,207.66,3185407,177.617070681086,181.192522745051,173.815536168111,173.88252356041,3804186.89627648,0.0,1.0
2020-03-06,210.65,211.61,203.82,203.97,3100544,176.38617734759,177.190026055179,170.667128730053,170.792730090614,3702838.8699242,0.0,1.0
2020-03-09,198.37,203.62,190.75,197.74,4065565,166.103612629676,170.499660249305,159.723063513186,165.576086915321,4855319.61817135,0.0,1.0
2020-03-10,206.8,207.1,194.67,203.36,3928777,173.162409093195,173.413611814317,163.005445735843,170.281951224333,4691959.92279556,0.0,1.0
2020-03-11,198.65,203.92,195.81,201.0,3777570,166.338068502723,170.750862970427,163.960016076105,168.30582315151,4511380.27064271,0.0,1.0
2020-03-12,182.24,196.26,181.77,184.63,4902612,152.597279657369,164.336820157787,152.203728727611,154.598528002305,5854966.83090349,0.0,1.0
2020-03-13,202.1,203.17,188.52,189.76,6903858,169.226899795622,170.122856167623,157.855789952849,158.894094533485,8244964.03045313,0.0,1.0
2020-03-16,188.68,204.72,182.96,184.67,4932563,157.989764737447,171.420736893418,153.200166188061,154.632021698454,5890735.94980428,0.0,1.0
2020-03-17,207.8,210.91,191.65,192.21,5912873,173.999751496934,176.603886372562,160.476671676551,160.945583422645,7061475.65631236,0.0,1.0
2020-03-18,204.88,210.9,196.74,198.56,5596663,171.554711678016,176.595512948524,164.738744511582,166.262707686387,6683840.41583241,0.0,1.0
2020-03-19,198.76,208.75,195.27,201.0,4796717,166.430176167135,174.795226780486,163.507851178086,168.30582315151,5728501.24224207,0.0,1.0
2020-03-20,188.25,201.97,186.0,198.89,5727006,157.629707503839,169.118045283136,155.745687095427,166.539030679621,6839503.14044542,0.0,1.0
2020-03-23,185.93,191.96,177.05,188.89,4396603,155.687073127165,160.73624782171,148.251472581964,158.165606642232,5250663.26555127,0.0,1.0
2020-03-24,202.34,202.85,190.01,191.47,5288247,169.42786197252,169.854906598427,159.10343013442,160.325950043878,6315513.19554248,0.0,1.0
2020-03-25,193.14,201.36,190.01,197.77,5301004,161.724311858122,168.607266416856,159.10343013442,165.601207187433,6330748.301209,0.0,1.0
2020-03-26,198.49,199.72,190.5,193.12,5162547,166.204093718125,167.234024874724,159.513727912252,161.707565010047,6165395.39494058,0.0,1.0
2020-03-27,198.27,205.87,194.01,194.42,4119780,166.019878389303,172.383680657718,162.452799749375,162.796110134908,4920066.13018113,0.0,1.0
2020-03-30,208.48,209.45,200.05,200.05,3218998,174.569144331476,175.381366463103,167.510347867958,167.510347867958,3844303.10184545,0.0,1.0
2020-03-31,202.73,207.25,200.7,203.49,2929128,169.754425509978,173.539213174877,168.054620430388,170.390805736819,3498124.52698086,0.0,1.0
2020-04-01,197.81,201.38,194.99,197.56,2747906,165.634700883583,168.62401326493,163.273395305039,165.425365282648,3281699.32363416,0.0,1.0
2020-04-02,208.88,209.53,194.21,194.41,3867332,174.904081292972,175.448353855402,162.620268230123,162.787736710871,4618578.95017833,0.0,1.0
2020-04-03,205.41,209.75,203.03,207.43,2281426,171.998503151998,175.632569184225,170.0056282311,173.68993480755,2724603.44754202,0.0,1.0
2020-04-06,211.58,212.71,206.85,212.0,3702502,177.164905783067,178.111102699292,173.204276213382,177.516589592637,4421729.96789341,0.0,1.0
2020-04-07,208.78,215.18,207.33,213.45,2447461,174.820347052598,180.179338436527,173.606200567177,178.730736078058,2922891.50659483,0.0,1.0
2020-04-08,219.19,219.82,207.34,208.9,2861876,183.537081475519,184.064607189875,173.614573991214,174.920828141047,3417808.5180224,0.0,1.0
2020-04-09,218.21,219.35,215.7,217.4,2503361,182.716485919855,183.671056260118,180.614756486471,182.038238572827,2989650.33757056,0.0,1.0
2020-04-13,218.27,219.18,215.15,216.98,2168055,182.76672646408,183.528708051482,180.154218164414,181.686554763257,2589209.6116467,0.0,1.0
2020-04-14,226.8,228.32,220.25,221.01,3028974,189.909257167972,191.182017621655,184.424664423483,185.061044650324,3617366.06969287,0.0,1.0
2020-04-15,221.8,225.51,219.31,224.99,3107124,185.722545149278,188.829085467149,183.637562563968,188.393667417205,3710697.06505516,0.0,1.0
2020-04-16,230.9,232.1,223.22,225.0,2617328,193.342361023301,194.347171907788,186.911571362587,188.402040841242,3125755.94919505,0.0,1.0
2020-04-17,234.97,236.99,229.22,236.83,2864273,196.750344606519,198.441776262071,191.93562578502,198.307801477473,3420671.14624866,0.0,1.0
2020-04-20,236.6,239.56,232.39,234.2,2824060,198.115212724613,200.59374623968,194.590001204872,196.10559095564,3372646.58685642,0.0,1.0
2020-04-21,230.75,235.77,229.0,235.0,2672870,193.216759662741,197.42021852951,191.751410456198,196.775464878631,3192087.2370314,0.0,1.0
2020-04-22,229.29,234.0,227.59,233.35,2845168,191.994239753282,195.938122474892,190.570757666926,195.393849912462,3397854.91251358,0.0,1.0
2020-04-23,232.49,235.65,228.88,229.09,3226457,194.673735445246,197.319737441061,191.650929367749,191.826771272534,3853211.0467515,0.0,1.0
2020-04-24,236.28,236.93,230.8,234.04,1946281,197.847263155416,198.391535717847,193.258626782928,195.971616171041,2324354.99660543,0.0,1.0
2020-04-27,242.43,243.0,235.0,236.63,2472687,202.99691893841,203.474204108541,196.775464878631,198.140332996725,2953017.77260903,0.0,1.0
2020-04-28,237.67,244.95,236.86,243.0,2548919,199.011169096613,205.107021795832,198.332921749585,203.474204108541,3044058.18768847,0.0,1.0
2020-04-29,235.69,239.31,235.24,238.9,3365329,197.35323113721,200.384410638745,196.976427055528,200.041100253212,4019059.56867027,0.0,1.0
2020-04-30,239.22,240.07,231.91,236.02,5704522,200.309049822409,201.020790865587,194.188076851078,197.629554130444,6812651.52048729,0.0,1.0
2020-05-01,230.98,237.05,228.0,233.0,3045498,193.4093484156,198.492016806295,190.914068052459,195.100780071153,3637099.93235912,0.0,1.0
2020-05-04,230.91,232.92,228.1,232.44,2035913,193.350734447339,195.033792678854,190.997802292833,194.631868325059,2431398.42304576,0.0,1.0
2020-05-05,236.36,237.98,229.17,231.28,1975551,197.914250547716,199.270745241772,191.893758664833,193.660551136722,2359310.82813778,0.0,1.0
2020-05-06,236.59,239.68,235.69,237.31,1980563,198.106839300575,200.694227328129,197.35323113721,198.709725831267,2365296.4320886,0.0,1.0
2020-05-07,233.33,237.97,232.1,236.9,2451212,195.377103064387,199.262371817735,194.347171907788,198.366415445735,2927371.15552131,0.0,1.0
2020-05-08,234.82,235.73,231.6,234.95,1534384,196.624743245958,197.38672483336,193.928500705919,196.733597758444,1832445.11820822,0.0,1.0
2020-05-11,242.74,243.49,232.51,233.07,2163904,203.256495083569,203.884501886374,194.690482293321,195.159394039415,2584252.26088857,0.0,1.0
2020-05-12,237.21,244.5,237.05,242.68,2240986,198.625991590894,204.73021771415,198.492016806295,203.206254539345,2676307.7923603,0.0,1.0
2020-05-13,236.83,243.94,235.22,235.22,2292659,198.307801477473,204.261305968056,196.959680207453,196.959680207453,2738018.50922985,0.0,1.0
2020-05-14,237.98,238.97,233.8,235.95,3322788,199.270745241772,200.099714221474,195.770653994144,197.570940162183,3968254.78461772,0.0,1.0
2020-05-15,240.2,240.43,233.89,234.43,3111458,202.469393224055,202.663264832887,197.150567781741,197.605744602478,3691284.8885409,1.6,1.0
2020-05-18,233.19,244.39,231.8,243.66,5631628,196.56052375486,206.001228184957,195.388864901482,205.385896556924,6681093.98689741,0.0,1.0
2020-05-19,227.43,233.44,227.17,232.64,3835753,191.705304333667,196.77125376446,191.486145123683,196.096917733739,4550553.81916627,0.0,1.0
2020-05-20,227.87,230.12,225.64,229.27,3714620,192.076189150564,193.972759236967,190.196477464928,193.256277204326,4406847.42415671,0.0,1.0
2020-05-21,224.78,228.24,224.0,228.11,2377709,189.471566231903,192.388069564772,188.81408860195,192.27848995978,2820800.1846876,0.0,1.0
2020-05-22,226.43,226.77,223.61,224.17,2334329,190.862384295265,191.148977108322,188.485349786973,188.957385008478,2769336.22841215,0.0,1.0
2020-05-26,222.4,228.35,221.73,227.53,2397794,187.465416540507,192.480790768996,186.900660114778,191.789596337507,2844628.06762426,0.0,1.0
2020-05-27,224.81,225.13,217.47,222.32,2932075,189.496853833055,189.766588245343,183.309820751187,187.397982937435,3478473.4807825,0.0,1.0
2020-05-28,224.13,226.62,222.25,226.26,2591060,188.923668206942,191.022539102562,187.338978534747,190.719087888737,3073909.60228381,0.0,1.0
2020-05-29,229.7,230.57,222.06,225.0,4251215,193.618732820838,194.352073254248,187.178823727451,189.657008640351,5043438.05619053,0.0,1.0
2020-06-01,226.91,230.54,225.71,228.89,1817709,191.266985913698,194.326785653096,190.255481867616,192.935967589733,2156442.9805785,0.0,1.0
2020-06-02,223.72,226.36,222.58,225.8,3198896,188.578070991197,190.803379892577,187.617142147419,190.331344671072,3795017.14784964,0.0,1.0
2020-06-03,221.0,224.29,218.25,223.49,3660542,186.285328486745,189.058535413086,183.967298381141,188.384199382365,4342691.87257848,0.0,1.0
2020-06-04,220.88,223.45,219.21,220.77,2392798,186.184178082137,188.350482580829,184.776501618006,186.091456877913,2838701.05228188,0.0,1.0
2020-06-05,225.67,225.95,218.2,219.7,3714949,190.22176506608,190.457782676833,183.925152379221,185.189532436823,4407237.73401414,0.0,1.0
2020-06-08,225.75,226.25,221.75,223.27,2270543,190.289198669152,190.710658688353,186.917518515546,188.198756973916,2693663.57015982,0.0,1.0
2020-06-09,224.9,228.31,224.57,226.0,2403581,189.572716636511,192.44707396746,189.294553023838,190.499928678753,2851493.48751744,0.0,1.0
2020-06-10,227.12,229.49,225.52,226.68,2851314,191.443999121762,193.441719612774,190.09532706032,191.073114304866,3382662.49478063,0.0,1.0
2020-06-11,218.9,229.78,218.67,228.06,3900729,184.515196406102,193.686166423911,184.321324797269,192.23634395786,4627638.23647732,0.0,1.0
2020-06-12,217.9,222.35,214.2,221.1,2426695,183.6722763677,187.423270538587,180.553472225614,186.369620490585,2878914.83111704,0.0,1.0
2020-06-15,219.78,221.0,213.86,215.81,2471769,185.256966039895,186.285328486745,180.266879412558,181.910573487441,2932388.46793492,0.0,1.0
2020-06-16,226.87,228.88,222.62,222.83,2582329,191.233269112162,192.927538389349,187.650858948955,187.82787215702,3063551.56166047,0.0,1.0
2020-06-17,225.97,228.81,224.53,228.54,2751198,190.474641077601,192.868533986661,189.260836222302,192.640945576293,3263889.66291171,0.0,1.0
2020-06-18,230.32,231.48,225.68,226.86,2469861,194.141343244647,195.119130489193,190.230194266464,191.224839911778,2930124.90803236,0.0,1.0
2020-06-19,238.7,239.07,231.31,233.38,5319517,201.205013166453,201.516893580661,194.975834082665,196.720678562156,6310820.43094794,0.0,1.0
2020-06-22,234.19,237.65,233.06,236.31,2337012,197.403443793261,200.319947126131,196.450944149868,199.190434274673,2772519.21123113,0.0,1.0
2020-06-23,235.75,239.17,233.44,234.87,2171491,198.718399053168,201.601185584501,196.77125376446,197.976629419375,2576153.01697872,0.0,1.0
2020-06-24,232.51,237.0,231.4,235.21,1973255,195.987338128747,199.77204910117,195.051696886121,198.263222232431,2340975.3121327,0.0,1.0
2020-06-25,235.11,235.44,230.39,231.5,2080292,198.178930228591,198.457093841263,194.200347647336,195.135988889961,2467958.8872331,0.0,1.0
2020-06-26,232.84,236.86,231.82,235.37,3613263,196.265501741419,199.654040295794,195.40572330225,198.398089438575,4286602.32926943,0.0,1.0
2020-06-29,231.56,234.14,229.98,233.4,1938220,195.186564092265,197.361297791341,193.854750431591,196.737536962924,2299411.46455063,0.0,1.0
2020-06-30,235.86,237.32,231.8,233.31,2589161,198.811120257392,200.041783513458,195.388864901482,196.661674159468,3071656.7195506,0.0,1.0
2020-07-01,255.12,256.23,232.58,235.52,6576954,215.045760197006,215.981401439632,196.046342531435,198.524527444336,7802583.51963249,0.0,1.0
2020-07-02,258.24,261.46,252.87,252.87,3338111,217.675670716819,220.389873240472,213.149190110603,213.149190110603,3960175.16243901,0.0,1.0
2020-07-06,256.25,264.97,253.9,260.03,3460401,215.9982598404,223.348522575262,214.017397750156,219.184497585558,4105254.16688634,0.0,1.0
2020-07-07,253.15,258.91,252.09,253.6,2365929,213.385207721355,218.240427142548,212.491712480649,213.764521738636,2806824.95635831,0.0,1.0
2020-07-08,251.59,253.98,249.25,253.15,1993693,212.070252461449,214.084831353228,210.097819571589,213.385207721355,2365221.97737838,0.0,1.0
2020-07-09,251.66,253.83,248.84,250.25,1739614,212.129256864137,213.958393347468,209.752222355844,210.940739609991,2063794.80940903,0.0,1.0
2020-07-10,249.04,251.57,247.07,250.65,1326217,209.920806363525,212.053394060681,208.260253887874,211.277907625351,1573360.38957493,0.0,1.0
2020-07-13,250.04,255.43,249.28,249.83,2528232,210.763726401926,215.307065408911,210.123107172741,210.586713193862,2999373.46939138,0.0,1.0
2020-07-14,253.09,253.79,240.48,242.76,2368407,213.334632519051,213.924676545932,202.705410834807,204.627268522363,2809764.73698649,0.0,1.0
2020-07-15,253.31,254.57,250.77,254.57,1650416,213.520074927499,214.582154175885,211.379058029959,214.582154175885,1957974.57031595,0.0,1.0
2020-07-16,255.2,255.29,249.92,252.06,1531105,215.113193800078,215.189056603534,210.662575997318,212.466424879497,1816429.70892406,0.0,1.0
2020-07-17,258.46,259.95,254.76,256.7,2045076,217.861113125267,219.117063982486,214.742308983182,216.377573857681,2426180.30991185,0.0,1.0
2020-07-20,260.95,262.82,258.32,260.08,1483692,219.959984020887,221.536244492698,217.743104319891,219.226643587478,1760181.19442687,0.0,1.0
2020-07-21,257.91,260.03,257.28,258.62,1813037,217.397507104147,219.184497585558,216.866467479954,217.995980331412,2150900.34333278,0.0,1.0
2020-07-22,256.98,260.0,255.8,259.79,1598129,216.613591468433,219.159209984406,215.618945823119,218.982196776341,1895943.77543871,0.0,1.0
2020-07-23,252.24,260.0,251.6,259.54,2532014,212.61815048641,219.159209984406,212.078681661833,218.771466766741,3003860.25322341,0.0,1.0
2020-07-24,247.98,251.83,245.5,251.26,2187982,209.027311122819,212.272553270665,206.936869427583,211.792088848776,2595717.15028758,0.0,1.0
2020-07-27,253.65,255.0964,247.0345,247.3,2155979,213.806667740556,215.0258672841,208.23033022651,208.454125496706,2557750.3224249,0.0,1.0
2020-07-28,255.27,258.4,253.77,254.46,2266603,215.172198202766,217.810537922963,213.907818145164,214.489432971661,2688989.34268806,0.0,1.0
2020-07-29,248.85,252.85,245.74,250.4,3286809,209.760651556228,213.132331709835,207.1391702368,211.067177615751,3899312.92442973,0.0,1.0
2020-07-30,246.14,247.82,245.2,246.4,1967707,207.47633825216,208.892443916675,206.683993416063,207.695497462145,2334393.43040342,0.0,1.0
2020-07-31,244.67,246.1,239.3942,245.63,2829889,206.23724579571,207.442621450624,201.790168257111,207.046449032575,3357244.89996269,0.0,1.0
2020-08-03,247.36,249.02,244.53,244.85,1853907,208.50470069901,209.903947962757,206.119236990334,206.388971402622,2199386.55571125,0.0,1.0
2020-08-04,243.59,246.17,241.3385,245.97,1912142,205.326892154236,207.501625853312,203.429057687775,207.333041845632,2268473.77317784,0.0,1.0
2020-08-05,241.47,245.41,240.8,243.91,1736620,203.539901672825,206.861006624127,202.975145247096,205.596626566525,2060242.87107134,0.0,1.0
2020-08-06,241.55,242.2,239.105,240.85,1747022,203.607335275897,204.155233300858,201.546395782005,203.017291249016,2072583.30613767,0.0,1.0
2020-08-07,240.69,243.62,238.57,243.58,1352305,202.882424042872,205.352179755388,201.09543356146,205.318462953852,1604309.94446922,0.0,1.0
2020-08-10,238.17,240.67,236.21,240.26,1533218,200.7582655461,202.865565642104,199.106142270833,202.519968426359,1818936.47101741,0.0,1.0
2020-08-11,234.65,238.9,234.36,238.18,2296518,197.791187010926,201.373597174133,197.54674019979,200.766694746484,2724479.06726113,0.0,1.0
2020-08-12,241.72,243.0,234.69,234.69,2325724,203.750631682425,204.829569331579,197.824903812462,197.824903812462,2759127.66815972,0.0,1.0
2020-08-13,240.46,242.77,239.61,241.31,1362866,202.688552434039,204.635697722747,201.972070401398,203.405034466681,1616839.00952743,0.0,1.0
2020-08-14,239.71,240.06,238.615,239.2144,1224955,203.405034466681,203.702025672985,202.475876264098,202.984494918553,1443592.4057627,1.6,1.0
2020-08-17,243.01,244.74,240.21,240.21,1684273,206.205237268984,207.673222374433,203.829307618545,203.829307618545,1984892.27117009,0.0,1.0
2020-08-18,241.5,244.305,240.02,243.52,1123752,204.923932350354,207.304104732312,203.668083820836,206.637995883885,1324326.07986468,0.0,1.0
2020-08-19,240.49,243.73,238.5,241.02,1900689,204.066900583589,206.816190607668,202.37829343917,204.516630124565,2239935.51282838,0.0,1.0
2020-08-20,238.73,240.6888,237.3,240.13,1172760,202.573459089027,204.23559158877,201.360037874696,203.761423914246,1382081.32525869,0.0,1.0
2020-08-21,237.64,238.88,235.51,238.88,1959880,201.648543617963,202.700741034586,199.841139991022,202.700741034586,2309691.28188889,0.0,1.0
2020-08-24,235.57,238.44,233.56,237.73,1565313,199.892052769246,202.327380660946,198.186474698752,201.724912785299,1844699.56809975,0.0,1.0
2020-08-25,248.22,249.96,240.8,242.9,6392058,210.626163511407,212.102634079894,204.329949937744,206.111897175573,7532951.3214728,0.0,1.0
2020-08-26,250.18,251.38,245.76,248.33,3125005,212.289314266715,213.307569831188,208.538739604236,210.719503604817,3682774.86599136,0.0,1.0
2020-08-27,252.81,256.91,250.41,252.24,3928416,214.52099104552,218.000030890805,212.484479916572,214.037319652395,4629583.53921301,0.0,1.0
2020-08-28,253.12,254.14,247.79,253.4,12838410,214.784040399675,215.649557629478,210.261288600804,215.021633364719,15129887.3657138,0.0,1.0
2020-08-31,253.32,256.05,250.1,252.93,4053884,214.953749660421,217.270281069599,212.221430562416,214.622816601967,4777445.82963693,0.0,1.0
2020-09-01,250.86,252.04,248.68,250.05,2869293,212.86632575325,213.867610391649,211.016494811122,212.17900324723,3381421.83566585,0.0,1.0
2020-09-02,258.12,258.8,251.22,251.22,2871599,219.026771918316,219.603783404851,213.171802422592,213.171802422592,3384139.42454683,0.0,1.0
2020-09-03,247.91,260.0641,246.35,259.29,3137691,210.363114157252,220.676430787394,209.039381923436,220.019571093678,3697725.14029492,0.0,1.0
2020-09-04,248.4,252.27,244.5755,251.33,2910390,210.778901846078,214.062776041506,207.53363650747,213.265142516002,3429854.07774792,0.0,1.0
2020-09-08,241.18,246.99,239.525,246.23,3358845,204.652397533161,209.582451557822,203.248053400491,208.937556366988,3958352.04896017,0.0,1.0
2020-09-09,245.57,247.49,241.82,242.64,2244646,208.377515806528,210.006724709686,205.195467167547,205.891275136604,2645284.0465369,0.0,1.0
2020-09-10,240.64,246.14,238.9,244.56,2126722,204.194182529148,208.861187199653,202.717711960661,207.520484039762,2506312.25503668,0.0,1.0
2020-09-11,243.21,245.49,241.07,241.7,1899425,206.374946529729,208.309632102229,204.559057439751,205.0936416111,2238445.90643396,0.0,1.0
2020-09-14,246.75,247.84,244.25,244.8362,2086781,209.378800444927,210.303715915991,207.257434685607,207.754852528852,2459242.34285332,0.0,1.0
2020-09-15,248.35,251.915,248.1,248.7,2243893,210.736474530892,213.761542103683,210.52433795496,211.033465737197,2644396.64652504,0.0,1.0
2020-09-16,247.76,251.35,247.0,251.35,2325559,210.235832211692,213.282113442077,209.590937020859,213.282113442077,2740638.89004339,0.0,1.0
2020-09-17,248.08,249.72,243.02,243.53,2801126,210.507367028885,211.898982967,206.213722732021,206.646481346922,3301087.97562723,0.0,1.0
2020-09-18,247.72,249.84,242.35,248.69,6042471,210.201890359543,212.000808523447,205.645196708523,211.02498027416,7120967.91118151,0.0,1.0
2020-09-21,243.19,247.04,238.2,247.04,2745529,206.357975603655,209.624878873008,202.123729548051,209.624878873008,3235567.68550783,0.0,1.0
2020-09-22,247.5,248.29,240.895,241.55,2172592,210.015210172723,210.685561752668,204.410561836599,204.96635966554,2560369.4111382,0.0,1.0
2020-09-23,242.59,249.23,241.48,247.3,2104482,205.848847821418,211.483195278173,204.906961424279,209.845500911977,2480102.72480564,0.0,1.0
2020-09-24,240.32,242.68,237.78,242.1471,1827246,203.922647711955,205.925216988753,201.767340100485,205.473026663497,2153383.96027631,0.0,1.0
2020-09-25,243.82,244.18,237.81,239.51,2635721,206.892559775003,207.198036444346,201.792796489597,203.235325205935,3106160.48696423,0.0,1.0
2020-09-28,247.03,249.04,244.77,247.68,2214332,209.616393409971,211.321971480464,207.698678763545,210.167948507394,2609559.41976426,0.0,1.0
2020-09-29,248.3,249.05,245.48,247.55,2008474,210.694047215706,211.330456943502,208.301146639192,210.05763748791,2366958.63404927,0.0,1.0
2020-09-30,254.16,256.115,248.1,249.81,3526556,215.666528555553,217.325436579341,210.52433795496,211.975352134335,4155997.12650413,0.0,1.0
2020-10-01,255.39,258.505,254.05,255.07,2428361,216.710240509138,219.353462245252,215.573188462143,216.438705691945,2861789.6151698,0.0,1.0
2020-10-02,245.41,254.66,244.01,252.4,2514437,208.241748397931,216.090801707417,207.053783572712,214.173087060991,2963228.98226363,0.0,1.0
2020-10-05,256.01,256.65,246.2405,246.52,2852322,217.23633921745,217.779408851836,208.946466103177,209.183634795069,3361421.74854576,0.0,1.0
2020-10-06,252.69,257.4,252.14,257.4,2431437,214.419165489072,218.415818579632,213.952465022022,218.415818579632,2865414.63832585,0.0,1.0
2020-10-07,257.67,258.405,253.1,253.96,1842820,218.644926081639,219.268607614879,214.767069473601,215.496819294807,2171737.70235446,0.0,1.0
2020-10-08,240.09,250.06,239.0,249.27,5592280,203.727482062097,212.187488710267,202.802566591034,211.517137130322,6590424.08814906,0.0,1.0
2020-10-09,236.7,239.58,234.02,238.5,4182959,200.850910092459,203.294723447196,198.576805998467,202.37829343917,4929558.91932089,0.0,1.0
2020-10-12,239.51,241.92,235.7606,237.73,2881695,203.235325205935,205.28032179792,200.053785694737,201.724912785299,3396037.41992509,0.0,1.0
2020-10-13,239.34,241.87,238.87,239.2,2065856,203.091072334301,205.237894482733,202.692255571549,202.972275851779,2434582.52180636,0.0,1.0
2020-10-14,237.65,242.27,237.2,240.4,2694112,201.657029081001,205.577313004225,201.275183244323,203.990531416253,3174973.46716748,0.0,1.0
2020-10-15,235.01,236.99,232.87,236.0,2531295,199.416866839158,201.09698852054,197.60097774918,200.256927679849,2983095.90045764,0.0,1.0
2020-10-16,235.72,239.1599,233.8,235.35,2059919,200.019334714805,202.938249145,198.390125811647,199.705372582426,2427585.84999963,0.0,1.0
2020-10-19,230.71,237.4425,230.01,236.21,2749811,195.768117733127,201.480955722977,195.174135320517,200.435122403632,3240613.96286617,0.0,1.0
2020-10-20,231.1,232.9,229.36,231.06,1950786,196.099050791581,197.626434138292,194.622580223094,196.065108939432,2298974.1295543,0.0,1.0
2020-10-21,228.97,231.11,227.54,229.46,1978691,194.29164716464,196.107536254618,193.078225950309,194.707434853467,2331859.78338061,0.0,1.0
2020-10-22,227.98,229.9294,226.16,228.1,2172881,193.451586323949,195.105742488437,191.907232051164,193.553411880397,2560709.99361288,0.0,1.0
2020-10-23,227.16,230.07,226.3,228.72,2104204,192.755778354892,195.225048098741,192.026028533686,194.079510588708,2479775.10567775,0.0,1.0
2020-10-26,224.89,228.23,221.79,226.02,3087094,190.829578245429,193.663722899881,188.199084703872,191.788435568642,3638097.28053324,0.0,1.0
2020-10-27,223.46,225.95,223.1401,225.06,1934371,189.616157031098,191.729037327381,189.344707068535,190.973831117063,2279629.28068998,0.0,1.0
2020-10-28,216.38,221.06,215.93,219.02,2873957,183.608449200702,187.57964590215,183.226603364025,185.848611442545,3386918.29470352,0.0,1.0
2020-10-29,217.82,220.33,210.28,213.63,2994097,184.830355878071,186.960207100429,178.43231674796,181.27494686545,3528501.61133827,0.0,1.0
2020-10-30,216.94,217.27,213.96,216.22,3262732,184.08363513079,184.36365541102,181.55496714568,183.472681792106,3845084.2171663,0.0,1.0
2020-11-02,220.21,222.37,217.2,221.56,2029119,186.858381543981,188.691241560034,184.304257169759,188.003919054014,2391288.47899621,0.0,1.0
2020-11-03,220.06,223.08,218.46,221.76,2533573,186.731099598422,189.293709435681,185.373425512457,188.17362831476,2985780.49172861,0.0,1.0
2020-11-04,230.33,235.98,225.1,226.29,3810005,195.44567013771,200.239956753775,191.007772969212,192.017543070649,4490037.82499595,0.0,1.0
2020-11-05,231.97,233.8273,230.0,233.77,2070339,196.837286075825,198.413291125739,195.16564985748,198.364669422535,2439865.67486506,0.0,1.0
2020-11-06,231.67,233.21,230.04,232.66,2028614,196.582722184706,197.889483492447,195.199591709629,197.422783025397,2390693.34353008,0.0,1.0
2020-11-09,235.0,244.8,234.0,242.94,2996247,199.408381376121,207.724135152657,198.559835072393,206.145839027723,3531035.35639208,0.0,1.0
2020-11-10,241.6,245.84,239.47,244.0,3742780,205.008786980727,208.606623308534,203.201383353786,207.045298109674,4410814.0988367,0.0,1.0
2020-11-11,240.69,245.67,238.5,242.52,2244795,204.236609844334,208.462370436901,202.37829343917,205.789449580157,2645459.64096157,0.0,1.0
2020-11-12,237.14,240.89,235.64,240.55,2439222,201.224270466099,204.40631910508,199.951451010507,204.117813361812,2874589.15239278,0.0,1.0
2020-11-13,237.36,238.59,235.0,236.89,1767245,202.768624738885,203.819372162329,200.752556511787,202.367119625861,2068728.69873323,1.6,1.0
2020-11-16,236.66,239.815,235.26,237.42,2069573,202.170638400339,204.865848254784,200.974665723247,202.81988071076,2422632.43592339,0.0,1.0
2020-11-17,232.44,236.9299,232.12,235.01,1935432,198.565635045106,202.401204847158,198.292269861771,200.761099173767,2265607.6111952,0.0,1.0
2020-11-18,227.76,234.37,227.64,234.05,2466450,194.567669238829,200.214368807096,194.465157295078,199.941003623761,2887214.78854973,0.0,1.0
2020-11-19,224.67,226.97,223.59,226.97,2595657,191.927986687248,193.89279894247,191.005379193492,193.89279894247,3038463.896046,0.0,1.0
2020-11-20,223.17,225.0909,221.48,223.22,2956252,190.646587390364,192.287547329954,189.202877515875,190.68930070026,3460574.70983793,0.0,1.0
2020-11-23,222.22,223.17,220.3396,222.0622,2033413,189.835034502338,190.646587390364,188.228672343764,189.700231296306,2380303.70971611,0.0,1.0
2020-11-24,220.46,223.05,219.82,222.45,3104950,188.331525993994,190.544075446614,187.784795627324,190.03151572786,3634639.89041234,0.0,1.0
2020-11-25,220.31,223.77,218.92,221.095,2550392,188.203386064306,191.159147109118,187.015956049194,188.873985029675,2985476.8995921,0.0,1.0
2020-11-27,224.81,226.21,221.39,221.41,1698316,192.047583954957,193.243556632049,189.125993558062,189.143078882021,1988040.7349959,0.0,1.0
2020-11-30,222.04,225.2775,219.45,224.33,4858086,189.681266586712,192.446953402486,187.468717134093,191.637536179954,5686852.65999572,0.0,1.0
2020-12-01,225.08,225.78,222.72,224.88,2961860,192.278235828396,192.876222166942,190.262167601299,192.107382588812,3467139.40830503,0.0,1.0
2020-12-02,226.56,230.0799,224.6092,225.08,2641166,193.542549801322,196.549481391389,191.876047302414,192.278235828396,3091736.51775416,0.0,1.0
2020-12-03,226.91,228.45,225.52,226.0,2167952,193.841542970594,195.157112915395,192.654112955482,193.064160730485,2537794.43137546,0.0,1.0
2020-12-04,229.21,230.33,225.75,225.75,1990927,195.806355225816,196.763133367489,192.850594181004,192.850594181004,2330569.79761316,0.0,1.0
2020-12-07,226.45,229.21,225.11,229.0,2250267,193.44858051955,195.806355225816,192.303863814334,195.626959324252,2634151.98385755,0.0,1.0
2020-12-08,228.94,229.1,226.345,229.01,2124720,195.575703352377,195.712385944045,193.358882568768,195.635501986232,2487187.25517542,0.0,1.0
2020-12-09,229.85,231.59,227.88,229.78,2210042,196.353085592487,197.839508776872,194.670181182579,196.293286958632,2587064.78773785,0.0,1.0
2020-12-10,228.16,230.0,227.52,229.62,1558149,194.909375717998,196.481225522175,194.362645351327,196.156604366964,1823961.90296336,0.0,1.0
2020-12-11,227.4,227.8,225.495,226.47,2019275,194.260133407576,194.601839886745,192.632756300534,193.465665843508,2363753.83330243,0.0,1.0
2020-12-14,229.46,232.19,227.58,229.48,2904713,196.019921775297,198.352068495625,194.413901323202,196.037007099255,3400243.39844419,0.0,1.0
2020-12-15,230.53,231.28,227.0,229.01,2566722,196.933986607074,197.574686255516,193.918426928407,195.635501986232,3004592.72091304,0.0,1.0
2020-12-16,228.44,231.28,228.11,229.99,2589394,195.148570253416,197.574686255516,194.866662408101,196.472682860196,3031132.45765451,0.0,1.0
2020-12-17,231.24,231.38,228.83,229.12,2510365,197.540515607599,197.660112875308,195.481734070606,195.729471268003,2938621.48134268,0.0,1.0
2020-12-18,228.49,232.04,227.25,232.04,5888860,195.191283563312,198.223928565937,194.131993477888,198.223928565937,6893471.86429849,0.0,1.0
2020-12-21,227.31,227.94,221.58,225.68,2311483,194.183249449763,194.721437154455,189.288304135667,192.79079554715,2705811.14601201,0.0,1.0
2020-12-22,220.99,226.475,220.08,225.72,3572043,188.784287078893,193.469937174498,188.006904838784,192.824966195067,4181416.76293279,0.0,1.0
2020-12-23,222.94,223.58,220.66,221.48,1763598,190.450106164842,190.996836531512,188.502379233579,189.202877515875,2064459.53765807,0.0,1.0
2020-12-24,222.93,224.58,222.29,223.24,955401,190.441563502863,191.851102729435,189.894833136192,190.706386024219,1118387.92442385,0.0,1.0
2020-12-28,223.65,226.9,223.03,223.03,1490787,191.056635165367,193.833000308615,190.526990122655,190.526990122655,1745108.26206803,0.0,1.0
2020-12-29,226.87,229.47,225.2733,225.88,1564429,193.807372322677,196.028464437276,192.443365484455,192.961648786734,1831313.24147503,0.0,1.0
2020-12-30,227.17,229.03,226.58,227.98,1891417,194.063652182054,195.65258731019,193.55963512528,194.755607802371,2214083.85887182,0.0,1.0
2020-12-31,229.92,230.25,225.89,227.31,1821286,196.412884226341,196.694792071656,192.970191448713,194.183249449763,2131988.83957859,0.0,1.0
2021-01-04,226.66,231.25,223.67,231.25,3088179,193.627976421114,197.549058269578,191.073720489325,197.549058269578,3615007.83656216,0.0,1.0
2021-01-05,227.76,228.895,224.35,226.94,2494194,194.567669238829,195.537261373471,191.654621503913,193.867170956532,2919691.78467515,0.0,1.0
2021-01-06,233.25,233.53,225.0,225.0,3755069,199.257590665423,199.496785200841,192.209894532562,192.209894532562,4395666.13911682,0.0,1.0
2021-01-07,234.02,235.37,231.465,231.86,2648082,199.915375637823,201.068635005019,197.732725502131,198.070160650311,3099832.35487944,0.0,1.0
2021-01-08,238.49,238.86,235.1,235.53,2511396,203.733945542537,204.050024035768,200.83798313158,201.205317596686,2939828.36510153,0.0,1.0
2021-01-11,237.57,240.35,234.43,240.0,2600537,202.948020640448,205.322880670673,200.265624778972,205.0238875014,3044176.4011315,0.0,1.0
2021-01-12,236.59,238.78,235.35,237.12,1770293,202.110839766484,203.981682739934,201.05154968106,202.563600851383,2072296.67322106,0.0,1.0
2021-01-13,237.74,238.5,235.22,235.99,1412300,203.093245894095,203.742488204516,200.94049507533,201.598280047731,1653231.7484112,0.0,1.0
2021-01-14,241.66,243.49,235.675,236.5,2594082,206.441969389951,208.005276532149,201.329186195385,202.033955808671,3036620.20844156,0.0,1.0
2021-01-15,245.49,246.84,240.0197,241.18,2855245,209.713808927994,210.86706829519,205.040716545499,206.031921614948,3342336.38992589,0.0,1.0
2021-01-19,248.27,249.0,246.38,246.5,2172907,212.088668958219,212.712283282702,210.474105844145,210.576617787896,2543594.73110878,0.0,1.0
2021-01-20,252.36,253.35,246.12,247.42,2768545,215.582617707722,216.428341243665,210.251996632686,211.362542689985,3240845.77703397,0.0,1.0
2021-01-21,252.03,252.73,249.52,252.0,2216075,215.300709862408,215.898696200953,213.156501705622,215.27508187647,2594126.98920933,0.0,1.0
2021-01-22,253.5,255.23,250.56,252.26,1866583,216.556481173354,218.03436169576,214.044938551462,215.49719108793,2185013.29508222,0.0,1.0
2021-01-25,257.1,257.11,251.85,252.05,1830711,219.631839485875,219.640382147854,215.146941946782,215.317795186366,2143021.7003226,0.0,1.0
2021-01-26,258.6,259.07,254.86,256.59,2009070,220.913238782758,221.314743895782,217.718283202528,219.196163724934,2351807.90822098,0.0,1.0
2021-01-27,251.06,259.44,250.32,255.47,3237899,214.472071650423,221.630822389013,213.83991466396,218.239385583261,3790269.36553768,0.0,1.0
2021-01-28,247.75,276.69,243.45,252.48,5205633,211.644450535299,236.366914303176,207.971105884233,215.685129651473,6093689.54625578,0.0,1.0
2021-01-29,241.43,246.47,240.25,244.93,3792980,206.245488164429,210.550989801958,205.237454050881,209.235419857158,4440044.57770212,0.0,1.0
2021-02-01,240.43,245.48,239.58,244.3,2173526,205.391221966507,209.705266266015,204.665095698272,208.697232152467,2544319.3296022,0.0,1.0
2021-02-02,240.49,241.9482,236.8,240.0,2429339,205.442477938382,206.688168908193,202.290235668048,205.0238875014,2843772.82620796,0.0,1.0
2021-02-03,237.08,239.87,231.391,231.5595,4479165,202.529430203466,204.91283289567,197.669509803485,197.813453657835,5243289.51665528,0.0,1.0
2021-02-04,237.22,237.855,233.745,236.28,2819851,202.649027471175,203.191486506856,199.680452433395,201.846017245128,3300904.33972178,0.0,1.0
2021-02-05,236.32,238.88,235.38,238.31,2421810,201.880187893045,204.067109359727,201.077177666998,203.580177626911,2834959.4141611,0.0,1.0
2021-02-08,237.57,239.63,235.85,237.99,2258338,202.948020640448,204.707809008169,201.478682780022,203.306812443576,2643599.85855941,0.0,1.0
2021-02-09,236.65,237.67,234.79,237.28,1988649,202.16209573836,203.03344726024,200.573160610224,202.700283443051,2327903.18150972,0.0,1.0
2021-02-10,238.46,240.295,236.7,238.4,2951386,203.708317556599,205.275896029787,202.204809048256,203.657061584724,3454878.59308669,0.0,1.0
2021-02-11,235.04,239.1319,233.985,238.64,1634013,202.290235668048,205.811982669963,201.382236184429,205.388622531582,1898551.42662559,1.76,1.0
2021-02-12,237.21,237.35,233.485,235.04,1460359,204.157874416345,204.278367238815,200.951904675605,202.290235668048,1696783.72377424,0.0,1.0
2021-02-16,232.84,237.69,232.53,236.01,2018147,200.396777029222,204.570992664816,200.129971493751,203.125078795167,2344874.77516406,0.0,1.0
2021-02-17,235.61,235.84,231.24,232.33,1566584,202.780813588107,202.978766082167,199.019716200985,199.957838890221,1820206.0131277,0.0,1.0
2021-02-18,232.53,235.43,232.3,235.43,1945501,200.129971493751,202.625894244931,199.932018999692,202.625894244931,2260467.75579602,0.0,1.0
2021-02-19,231.69,233.15,230.85,232.01,2471543,199.407014558926,200.663582564693,198.684057624102,199.682426724574,2871673.29061428,0.0,1.0
2021-02-22,231.47,233.8,230.12,230.33,2324012,199.217668695044,201.223013526164,198.055773621218,198.236512854925,2700257.76912117,0.0,1.0
2021-02-23,232.46,238.0,230.9675,232.65,2919160,200.069725082515,204.837798200287,198.785185528675,200.233251055869,3391757.21524148,0.0,1.0
2021-02-24,229.99,230.7879,227.71,229.87,2690505,197.943887428924,198.630610450706,195.981575748686,197.840607866806,3126084.12913073,0.0,1.0
2021-02-25,227.52,230.5,226.9,229.99,2765421,195.818049775333,198.382825567925,195.284438704391,197.943887428924,3213128.64999873,0.0,1.0
2021-02-26,224.92,230.3134,223.615,230.3134,3340117,193.580325929447,198.222225848832,192.457160691417,198.222225848832,3880865.02093093,0.0,1.0
2021-03-01,227.04,227.9289,225.23,225.88,2178149,195.404931526862,196.169974883249,193.847131464918,194.40656242639,2530780.28837782,0.0,1.0
2021-03-02,225.69,227.89,225.28,227.0,2407767,194.243036453037,196.136495091863,193.890164615801,195.370505006156,2797572.27930991,0.0,1.0
2021-03-03,223.94,225.6878,221.31,223.52,2610773,192.736876172152,194.241142994398,190.473332435737,192.37539770474,3033443.92226108,0.0,1.0
2021-03-04,221.91,227.87,220.2533,227.82,3577020,190.989730246326,196.11928183151,189.563869824988,196.076248680627,4156121.41645647,0.0,1.0
2021-03-05,227.73,228.15,221.45,222.45,3021305,195.998789009039,196.360267476451,190.593825258208,191.454488275856,3510438.97326462,0.0,1.0
2021-03-08,227.81,232.2,226.7,228.08,3101301,196.067642050451,199.845952697927,195.112306100861,196.300021065216,3603385.92039683,0.0,1.0
2021-03-09,228.99,233.12,228.78,230.0,3057261,197.083224411276,200.637762674163,196.90248517757,197.952494059101,3552216.0675079,0.0,1.0
2021-03-10,229.96,233.49,229.02,231.4637,2310089,197.918067538395,200.956207990693,197.109044301805,199.212246518032,2684080.70595649,0.0,1.0
2021-03-11,231.17,233.96,228.7781,230.66,2244070,198.959469789749,201.360719608988,196.900849917836,198.520531650748,2607373.5643154,0.0,1.0
2021-03-12,230.36,230.76,228.69,230.24,1752641,198.262332745454,198.606597952513,196.825025505981,198.159053183336,2036384.6988442,0.0,1.0
2021-03-15,235.96,236.16,229.8,230.0,2911063,203.082045644284,203.254178247814,197.780361455571,197.952494059101,3382349.3519617,0.0,1.0
2021-03-16,240.32,242.02,236.62,238.115,3386304,206.834536401231,208.297663531233,203.650083235932,204.936774447316,3934529.46224292,0.0,1.0
2021-03-17,244.27,245.9,239.22,240.31,3255538,210.234155320941,211.637036039708,205.887807081818,206.825929771054,3782593.10931666,0.0,1.0
2021-03-18,244.42,247.14,240.5,240.5,3063186,210.363254773589,212.704258181592,206.989455744407,206.989455744407,3559100.29499125,0.0,1.0
2021-03-19,245.94,247.4,241.63,245.74,12589904,211.671462560414,212.92803056618,207.96200495435,211.499329956884,14628145.6758785,0.0,1.0
2021-03-22,249.69,249.77,242.36,242.36,2059794,214.898948876595,214.967801918007,208.590288957233,208.590288957233,2393264.21347617,0.0,1.0
2021-03-23,245.04,250.0,244.9,249.99,2604813,210.896865844531,215.165754412066,210.77637302206,215.157147781889,3026519.02845503,0.0,1.0
2021-03-24,245.47,247.389,243.82,245.0,2237559,211.266950942119,212.918563272986,209.846856963,210.862439323825,2599808.46640078,0.0,1.0
2021-03-25,246.25,247.54,244.98,247.04,2707589,211.938268095885,213.048523388651,210.845226063472,212.618191879827,3145933.94218147,0.0,1.0
2021-03-26,252.86,253.28,245.54,245.97,2638907,217.62725064254,217.988729109952,211.327197353355,211.697282450943,3066132.6743314,0.0,1.0
2021-03-29,254.96,256.595,251.45,251.53,2488137,219.434642979601,220.841827013456,216.413715787656,216.482568829068,2890953.7751474,0.0,1.0
2021-03-30,249.75,254.0075,248.83,253.18,1979016,214.950588657654,218.614861455291,214.158778681417,217.902662808187,2299408.66450565,0.0,1.0
2021-03-31,248.81,249.95,247.36,249.23,3571906,214.141565421064,215.122721261184,212.893604045475,214.503043888477,4150179.48576452,0.0,1.0
2021-04-01,249.17,250.0,246.405,249.73,2176998,214.451404107418,215.165754412066,212.07167086362,214.933375397301,2529442.9473089,0.0,1.0
2021-04-05,252.02,252.63,249.06,249.06,2230560,216.904293707715,217.429298148481,214.356731175477,214.356731175477,2591676.36375842,0.0,1.0
2021-04-06,249.1,252.54,248.24,251.74,2040112,214.391157696182,217.351838476893,213.650987501005,216.663308062774,2370395.79738717,0.0,1.0
2021-04-07,248.12,250.22,247.1,248.17,1583660,213.547707938887,215.355100275949,212.669831660886,213.59074108977,1840046.53101896,0.0,1.0
2021-04-08,246.88,249.4802,245.98,249.1,1633607,212.480485797003,214.718381775492,211.70588908112,214.391157696182,1898079.69728243,0.0,1.0
2021-04-09,248.95,249.1,245.81,247.71,1368801,214.262058243535,214.391157696182,211.55957636812,213.194836101651,1590402.9474163,0.0,1.0
2021-04-12,248.94,250.0,247.79,248.52,1721957,214.253451613359,215.165754412066,213.263689143063,213.891973145947,2000733.11469243,0.0,1.0
2021-04-13,249.95,250.35,247.09,249.15,1766133,215.122721261184,215.466986468243,212.661225030709,214.434190847065,2052060.98529236,0.0,1.0
2021-04-14,249.62,251.5,249.0,249.98,1753827,214.83870246536,216.456748938538,214.305091394418,215.148541151713,2037762.7062358,0.0,1.0
2021-04-15,255.13,257.0,250.5,251.1,2366334,219.580955692602,221.190395535604,215.59608592089,216.112483731479,2749431.48651366,0.0,1.0
2021-04-16,255.71,258.82,254.67,256.44,2768721,220.080140242838,222.756802227724,219.185050704483,220.708424245721,3216962.90328059,0.0,1.0
2021-04-19,255.97,256.11,252.64,252.85,2345158,220.303912627426,220.424405449897,217.437904778657,217.618644012363,2724827.19939341,0.0,1.0
2021-04-20,259.14,260.36,254.84,254.84,1579344,223.032214393371,224.082223274902,219.331363417484,219.331363417484,1835031.79248425,0.0,1.0
2021-04-21,258.78,261.0,257.75,260.41,2173640,222.722375707018,224.633047606197,221.83589279884,224.125256425784,2525541.30412087,0.0,1.0
2021-04-22,255.05,258.475,253.66,257.54,3370746,219.51210265119,222.459873486635,218.315781056659,221.655153565134,3916452.70086132,0.0,1.0
2021-04-23,257.03,258.14,253.67,254.98,2427125,221.216215426133,222.171551375723,218.324387686835,219.451856239954,2820064.24144034,0.0,1.0
2021-04-26,255.52,256.75,254.415,256.65,1782679,219.916614269484,220.975229781192,218.965581634983,220.889163479427,2071285.69886867,0.0,1.0
2021-04-27,255.13,256.53,253.76,255.1886,2184917,219.580955692602,220.785883917309,218.401847358423,219.631390545436,2538643.99329045,0.0,1.0
2021-04-28,236.71,243.97,233.76,241.52,7550765,203.727542907521,209.975956415647,201.188587005458,207.867332022409,8773195.60056411,0.0,1.0
2021-04-29,234.71,236.0,231.03,235.07,4053469,202.006216872224,203.11647216499,198.838976967278,202.316055558577,4709705.09581785,0.0,1.0
2021-04-30,239.64,240.66,234.2,234.27,3420870,206.24928554923,207.127161827231,201.567278733223,201.627525144459,3974691.52252809,0.0,1.0
2021-05-03,245.38,247.02,240.55,240.67,3587668,211.189491270531,212.600978619474,207.03248889529,207.135768457408,4168493.27371263,0.0,1.0
2021-05-04,247.36,247.58,242.87,247.27,3556137,212.893604045475,213.082949909357,209.029227096234,212.816144373886,4131857.56455184,0.0,1.0
2021-05-05,249.35,249.98,245.91,246.29,2765160,214.606323450595,215.148541151713,211.645642669885,211.972694616591,3212825.39542098,0.0,1.0
2021-05-06,251.3,251.48,246.96,249.28,2790864,216.284616335009,216.439535678185,212.549338838415,214.546077039359,3242690.74280193,0.0,1.0
2021-05-07,254.21,255.73,251.78,251.78,2513035,218.789145716365,220.09735350319,216.69773458348,216.69773458348,2919882.63521162,0.0,1.0
2021-05-10,252.62,258.81,252.06,256.0,4079879,217.420691518304,222.748195597547,216.938720228421,220.329732517956,4740390.74102214,0.0,1.0
2021-05-11,252.3,255.96,251.62,253.16,2307165,217.145279352657,220.29530599725,216.560028500656,217.885449547834,2680683.32516977,0.0,1.0
2021-05-12,250.83,253.72,249.68,251.4097,2432107,215.880104716714,218.367420837717,214.890342246418,216.379031068045,2825852.80200102,0.0,1.0
2021-05-13,252.07,254.09,249.79,250.17,3275792,216.947326858598,218.685866154247,214.98501517836,215.312067125066,3806126.12930785,0.0,1.0
2021-05-14,251.38,254.59,251.15,252.89,2286855,217.868236287481,220.650307408823,217.668897858226,219.176936409982,2638611.39051702,1.76,1.0
2021-05-17,252.38,254.66,250.64,252.29,1922212,218.734925110329,220.710975626422,217.226886558574,218.656923116273,2217880.22335849,0.0,1.0
2021-05-18,250.86,253.1,250.32,252.08,1729459,217.417558099601,219.35894106278,216.949546135263,218.474918463475,1995478.60132459,0.0,1.0
2021-05-19,248.63,249.09,246.75,248.39,2652544,215.48484202465,215.88351888316,213.855467037696,215.276836707166,3060549.44989846,0.0,1.0
2021-05-20,251.93,254.39,247.905,248.005,2227471,218.344915140048,220.476969644253,214.856492628085,214.94316151037,2570093.14217399,0.0,1.0
2021-05-21,251.01,254.06,250.74,253.71,2177900,217.547561423028,220.190962332714,217.313555440859,219.887621244717,2512897.29668343,0.0,1.0
2021-05-24,247.75,253.48,247.57,250.56,2552122,214.722155860544,219.688282815462,214.566151872431,217.157551452746,2944680.87359673,0.0,1.0
2021-05-25,242.0,247.75,241.78,246.66,3210585,209.738695129169,214.722155860544,209.548023588143,213.77746504364,3704426.45083447,0.0,1.0
2021-05-26,238.55,242.479,238.33,241.84,3812161,206.748618690344,210.153839075313,206.557947149318,209.600024917513,4398534.85992104,0.0,1.0
2021-05-27,235.31,239.464,234.58,238.91,3701322,203.940546904317,207.540772274427,203.307864063638,207.060626666569,4270646.97550619,0.0,1.0
2021-05-28,237.94,240.87,236.13,236.21,3240387,206.219938508407,208.759336759351,204.651231739052,204.72056684488,3738812.49483821,0.0,1.0
2021-06-01,233.58,242.28,232.94,242.2,3799573,202.441175240791,209.981367999566,201.886494394168,209.912032893739,4384010.61584616,0.0,1.0
2021-06-02,235.16,236.69,233.89,234.9,2266903,203.81054358089,205.136577479847,202.709848775873,203.58520448695,2615590.44058201,0.0,1.0
2021-06-03,235.74,236.58,233.36,233.67,2010621,204.313223098142,205.041241709334,202.250503699764,202.519177234847,2319888.00016297,0.0,1.0
2021-06-04,236.85,239.28,235.75,236.74,1875699,205.275247691503,207.381301531023,204.32188998637,205.17991192099,2164212.7492042,0.0,1.0
2021-06-07,237.19,240.5669,235.2,236.92,2153799,205.569921891271,208.496643377146,203.845211133804,205.335915909102,2485089.16143968,0.0,1.0
2021-06-08,236.82,239.12,235.25,238.93,1638030,205.249247026817,207.242631319367,203.888545574946,207.077960443026,1889986.2982168,0.0,1.0
2021-06-09,239.52,241.31,236.725,237.92,3047686,207.589306848506,209.140679841404,205.166911588647,206.20260473195,3516470.87127048,0.0,1.0
2021-06-10,244.64,245.33,239.22,239.57,2656244,212.026753621487,212.624768909252,207.329300201652,207.632641289649,3064818.57152835,0.0,1.0
2021-06-11,242.77,245.5,241.98,244.88,2002318,210.406045522762,212.772106009136,209.721361352712,212.234758938971,2310307.86046218,0.0,1.0
2021-06-14,241.19,242.72,239.29,242.56,2083431,209.036677182662,210.362711081619,207.389968419251,210.224040869964,2403897.3909392,0.0,1.0
2021-06-15,239.85,241.98,239.05,241.74,2508831,207.875314160046,209.721361352712,207.181963101768,209.513356035229,2894730.99671041,0.0,1.0
2021-06-16,239.58,244.505,238.0,240.87,3145814,207.641308177877,211.909750630403,206.271939837778,208.759336759351,3629692.59216168,0.0,1.0
2021-06-17,240.76,242.43,238.34,239.54,2142783,208.664000988838,210.111371322994,206.566614037546,207.606640624963,2472378.71714919,0.0,1.0
2021-06-18,238.68,241.0,236.47,239.58,5560411,206.861288237314,208.872006306321,204.945905938821,207.641308177877,6415694.83004218,0.0,1.0
2021-06-21,240.24,240.9079,237.65,239.64,2149019,208.213322800957,208.792184265737,205.968598749781,207.693309507248,2479573.91782053,0.0,1.0
2021-06-22,239.91,240.75,238.29,239.71,1780379,207.927315489417,208.655334100609,206.523279596404,207.753977724848,2054230.94548508,0.0,1.0
2021-06-23,238.71,239.75,236.93,239.65,1654342,206.887288902,207.788645277761,205.344582797331,207.701976395477,1908807.35552131,0.0,1.0
2021-06-24,240.95,243.03,239.29,240.41,1942952,208.828671865179,210.631384616702,207.389968419251,208.360659900841,2241810.38081899,0.0,1.0
2021-06-25,242.68,243.65,240.11,241.635,4309911,210.328043528706,211.168731686868,208.100653253987,209.42235370883,4972847.10080636,0.0,1.0
2021-06-28,242.84,245.51,242.66,244.03,1680689,210.466713740361,212.780772897365,210.310709752249,211.49807343955,1939206.96297607,0.0,1.0
2021-06-29,242.46,243.94,242.06,243.2222,1337258,210.137371987679,211.420071445494,209.79069645854,210.797962208454,1542950.55474002,0.0,1.0
2021-06-30,243.75,244.27,242.06,242.72,2325186,211.255400569153,211.706078757034,209.79069645854,210.362711081619,2682838.33678597,0.0,1.0
2021-07-01,246.9,247.1,243.55,243.74,2091646,213.985470361123,214.158808125693,211.082062804583,211.246733680924,2413375.9947742,0.0,1.0
2021-07-02,248.7,249.895,246.2518,247.33,1943599,215.545510242249,216.581203385552,213.423682666153,214.358146554948,2242556.90019589,0.0,1.0
2021-07-06,243.65,248.12,243.17,247.26,2792548,211.168731686868,215.042830724998,210.752721051901,214.297478337348,3222088.39710672,0.0,1.0
2021-07-07,243.22,244.28,241.34,244.07,2381807,210.796055493043,211.714745645262,209.166680506089,211.532740992464,2748168.58970646,0.0,1.0
2021-07-08,244.28,246.7,242.445,244.235,1994352,211.714745645262,213.812132596554,210.124371655336,211.675744648234,2301116.5569747,0.0,1.0
2021-07-09,245.2,245.93,241.7064,243.09,1609921,212.512099362282,213.144782202961,209.484235290781,210.683385946073,1857553.66581289,0.0,1.0
2021-07-12,244.37,247.9037,243.54,244.49,2149359,211.792747639318,214.855365932616,211.073395916355,211.89675029806,2479966.21548382,0.0,1.0
2021-07-13,244.83,246.75,242.975,245.3883,1618267,212.191424497828,213.855467037696,210.583716731446,212.675296867624,1867183.41962993,0.0,1.0
2021-07-14,244.7,245.33,241.49,244.22,2185185,212.078754950858,212.624768909252,209.296683829517,211.662744315891,2521302.85102768,0.0,1.0
2021-07-15,246.63,247.57,242.14,244.33,2106705,213.751464378954,214.566151872431,209.860031564368,211.758080086404,2430751.31980784,0.0,1.0
2021-07-16,247.96,249.529,246.54,248.08,3141506,214.904160513342,216.26399527639,213.673462384898,215.008163172084,3624721.95000449,0.0,1.0
2021-07-19,246.73,249.95,244.85,247.8,2529988,213.838133261239,216.628871270809,212.208758274285,214.765490301686,2919142.29571676,0.0,1.0
2021-07-20,246.89,250.39,245.71,247.27,3035168,213.976803472895,217.010214352862,212.954110661934,214.306145225577,3502027.39436157,0.0,1.0
2021-07-21,244.85,246.96,242.69,246.91,1901962,212.208758274285,214.037471690494,210.336710416934,213.994137249352,2194515.43605979,0.0,1.0
2021-07-22,244.74,246.22,243.1294,243.98,1379824,212.113422503772,213.396121961587,210.717533485693,211.454738998408,1592063.91455022,0.0,1.0
2021-07-23,247.72,248.56,244.87,246.27,1747301,214.696155195858,215.424173807051,212.226092050742,213.439456402729,2016064.9981139,0.0,1.0
2021-07-26,245.08,248.39,244.81,247.72,1518535,212.40809670354,215.276836707166,212.174090721371,214.696155195858,1752110.97682133,0.0,1.0
2021-07-27,244.68,245.61,243.38,244.12,2166652,212.061421174401,212.86744177965,210.934725704699,211.576075433606,2499919.16692858,0.0,1.0
2021-07-28,244.25,247.695,243.515,244.55,1649082,211.688744980577,214.674487975287,211.051728695783,211.948751627431,1902738.27990693,0.0,1.0
2021-07-29,242.46,245.16,242.21,244.46,1496662,210.137371987679,212.477431809368,209.920699781967,211.870749633375,1726873.54508877,0.0,1.0
2021-07-30,241.54,243.095,240.63,242.62,2284415,209.340018270659,210.687719390187,208.551331441868,210.276042199335,2635796.0778746,0.0,1.0
2021-08-02,239.79,242.48,238.37,242.12,1849506,207.823312830675,210.154705764136,206.592614702232,209.842697787911,2133990.82951458,0.0,1.0
2021-08-03,244.08,244.39,239.41,240.76,2320625,211.541407880692,211.810081415775,207.493971077993,208.664000988838,2677575.77901465,0.0,1.0
2021-08-04,228.31,239.42,227.1,238.37,6952767,197.873725144383,207.502637966222,196.825031668737,206.592614702232,8022218.37493446,0.0,1.0
2021-08-05,233.99,234.04,228.06,228.75,3294147,202.796517658158,202.8398520993,197.657052938671,198.255068226436,3800841.6783038,0.0,1.0
2021-08-06,230.15,233.25,228.77,231.85,2363795,199.468432578423,202.155167929251,198.272402002893,200.941803577264,2727386.0440855,0.0,1.0
2021-08-09,227.89,231.4,227.22,230.52,2250295,197.509715838786,200.551793606982,196.929034327478,199.789107442876,2596427.85354712,0.0,1.0
2021-08-10,227.96,228.2,223.94,228.2,2860390,197.570384056386,197.778389373869,194.086294988538,197.778389373869,3300365.62673232,0.0,1.0
2021-08-11,228.13,230.0,227.49,229.14,2104898,197.71772115627,199.338429254995,197.163040309647,198.593076867346,2428666.37310913,0.0,1.0
2021-08-12,228.15,229.48,225.81,228.2,1799450,197.735054932727,198.887751067114,195.707003087263,197.778389373869,2076235.3829455,0.0,1.0
2021-08-13,229.68,231.89,228.76,229.11,1796687,199.061088831684,200.976471130178,198.263735114664,198.567076202661,2073047.38752297,0.0,1.0
2021-08-16,231.07,231.29,227.92,228.2552,2434850,201.791158623655,201.983282460142,199.040294601218,199.333021464812,2788133.99624361,1.76,1.0
2021-08-17,231.2,231.28,229.52,229.66,2666675,201.904686345216,201.974549558484,200.437558866583,200.559819489802,3053595.59087128,0.0,1.0
2021-08-18,226.84,231.33,226.6,230.52,2988264,198.097141222096,202.018214066776,197.887551582292,201.310849032436,3421845.47226768,0.0,1.0
2021-08-19,224.39,227.7,223.3,225.69,2669081,195.957580315757,198.84817076473,195.005694034977,197.092857531365,3056350.68888346,0.0,1.0
2021-08-20,223.53,226.24,222.01,224.39,2811640,195.206550773123,197.573167122585,193.879149721026,195.957580315757,3219594.25393696,0.0,1.0
2021-08-23,225.64,227.44,223.77,224.18,1932601,197.049193023073,198.621115321608,195.416140412928,195.774189380927,2213011.29403224,0.0,1.0
2021-08-24,224.38,225.68,223.56,225.52,1790382,195.948847414098,197.084124629707,195.232749478099,196.94439820317,2050157.06119993,0.0,1.0
2021-08-25,221.59,224.83,221.18,224.31,2173243,193.512367851368,196.341827988732,193.154318883368,195.887717102488,2488569.18923074,0.0,1.0
2021-08-26,221.47,222.06,220.16,222.06,2844624,193.407573031466,193.922814229319,192.263562914198,193.922814229319,3257364.0597698,0.0,1.0
2021-08-27,222.78,225.36,220.22,222.22,2660964,194.551583148733,196.804671776634,192.31596032415,194.062540655856,3047055.95465035,0.0,1.0
2021-08-30,224.13,225.31,222.1,222.28,1881774,195.730524872635,196.761007268341,193.957745835953,194.114938065807,2154809.5622512,0.0,1.0
2021-08-31,225.53,225.65,223.34,224.94,2904668,196.953131104829,197.057925924731,195.040625641611,196.437889906976,3326120.13002894,0.0,1.0
2021-09-01,223.35,226.12,221.88,225.55,2699121,195.049358543269,197.468372302682,193.765621999466,196.970596908146,3090749.33571887,0.0,1.0
2021-09-02,225.96,226.03,223.43,223.64,1818385,197.328645876146,197.389776187756,195.119221756538,195.302612691367,2082223.14999258,0.0,1.0
2021-09-03,226.37,227.19,224.2,225.76,1664374,197.686694844146,198.402792780145,195.791655184244,197.153987842975,1905865.95965417,0.0,1.0
2021-09-07,221.34,224.94,219.52,223.0,3281921,193.294045309905,196.437889906976,191.704657208052,194.743706985221,3758110.56659993,0.0,1.0
2021-09-08,220.87,222.29,220.1,221.33,2140430,192.883598931954,194.123670967465,192.211165504247,193.285312408246,2450995.19460325,0.0,1.0
2021-09-09,215.58,220.65,215.41,220.5,3273633,188.263893954592,192.691475095466,188.115434626397,192.560481570588,3748620.02116145,0.0,1.0
2021-09-10,213.75,216.99,213.55,216.5,2218110,186.665772951081,189.495233088444,186.49111491791,189.067320907176,2539946.15619357,0.0,1.0
2021-09-13,216.72,219.05,215.07,217.06,2553433,189.259444743664,191.294210830102,187.818515970007,189.556363400054,2923922.76913581,0.0,1.0
2021-09-14,216.04,217.92,215.12,217.6025,1999267,188.665607430884,190.307392942688,187.862180478299,190.030123315029,2289350.1818461,0.0,1.0
2021-09-15,218.13,219.92,215.86,216.77,2555672,190.490783877517,192.053973274394,188.50841520103,189.303109251957,2926486.63632171,0.0,1.0
2021-09-16,217.36,218.65,214.0,218.02,2695607,189.81835044981,190.94489476376,186.884095492544,190.394721959273,3086725.47270356,0.0,1.0
2021-09-17,219.38,219.88,215.87,217.23,5659940,191.582396584833,192.019041667759,188.517148102689,189.704822728249,6481167.6820745,0.0,1.0
2021-09-20,215.11,219.85,214.275,218.3831,3292974,187.853447576641,191.992842962784,187.124250288153,190.711813618494,3770767.29907235,0.0,1.0
2021-09-21,215.36,218.1,214.36,215.71,2112202,188.071770118104,190.464585172541,187.198479952251,188.377421676152,2418671.45948775,0.0,1.0
2021-09-22,213.64,216.56,213.46,216.56,2542900,186.569711032837,189.119718317128,186.412518802983,189.119718317128,2911861.48594282,0.0,1.0
2021-09-23,215.05,215.555,212.3,212.51,2181541,187.801050166689,188.242061700445,185.399502210594,185.582893145423,2498071.1856169,0.0,1.0
2021-09-24,213.61,215.53,213.2,214.75,1908756,186.543512327861,188.220229446299,186.185463359861,187.539063116934,2185706.50928558,0.0,1.0
2021-09-27,213.11,214.95,212.695,213.25,1942971,186.106867244935,187.713721150104,185.744451826106,186.229127868154,2224885.92677801,0.0,1.0
2021-09-28,212.27,214.76,211.65,212.3,2919009,185.373303505618,187.547796018592,184.831863602789,185.399502210594,3342541.93409906,0.0,1.0
2021-09-29,214.9,216.8,211.85,212.5,1900914,187.670056641812,189.329307956932,185.00652163596,185.574160243764,2176726.67611369,0.0,1.0
2021-09-30,212.65,216.67,212.52,215.7907,2492183,185.705153768642,189.215780235371,185.591626047081,188.447896192537,2853785.71458629,0.0,1.0
2021-10-01,213.92,214.61,210.8,213.59,2629590,186.814232279276,187.416802493714,184.089566961814,186.526046524544,3011129.75139423,0.0,1.0
2021-10-04,211.44,215.64,210.77,214.1,2856360,184.64847266796,188.316291364543,184.063368256839,186.971424509129,3270802.89196888,0.0,1.0
2021-10-05,211.86,213.99,211.08,211.21,2482170,185.015254537618,186.875362590885,184.334088208253,184.447615929814,2842319.88067275,0.0,1.0
2021-10-06,209.98,212.08,208.965,211.32,2928189,183.373469025815,185.207378374106,182.487079507474,184.543677848058,3353053.90407072,0.0,1.0
2021-10-07,209.12,212.45,208.53,208.53,3331677,182.622439483181,185.530495735472,182.107198285328,182.107198285328,3815085.90188429,0.0,1.0
2021-10-08,208.95,210.18,207.6487,210.125,2350037,182.473980154986,183.548127058985,181.337567662162,183.500096099863,2691015.07367204,0.0,1.0
2021-10-11,206.7,209.89,206.59,209.06,1982159,180.509077281817,183.294872910888,180.413015363573,182.57004207323,2269759.9005525,0.0,1.0
2021-10-12,201.89,207.5615,200.47,207.43,3543954,176.308551584064,181.261416759699,175.068479548553,181.14657910289,4058163.18398404,0.0,1.0
2021-10-13,203.61,204.89,202.0978,202.8175,3303448,177.810610669331,178.928422081623,176.490021280528,177.118528212893,3782761.02167402,0.0,1.0
2021-10-14,206.78,207.5,204.49,204.49,3015116,180.578940495085,181.207709414499,178.579106015282,178.579106015282,3452593.55698219,0.0,1.0
2021-10-15,207.84,209.02,206.23,208.49,3684585,181.504628070889,182.535110466596,180.098630903866,182.072266678694,4219199.00632454,0.0,1.0
2021-10-18,203.13,207.0,202.45,206.36,2812533,177.391431389722,180.771064331573,176.797594076942,180.212158625427,3220616.82356491,0.0,1.0
2021-10-19,206.78,206.9,203.0763,204.49,2480608,180.578940495085,180.683735314987,177.344535707815,178.579106015282,2840531.24264488,0.0,1.0
2021-10-20,209.66,211.59,206.25,207.4,2308624,183.094016172742,184.779466192838,180.116096707183,181.120380397914,2643593.26403841,0.0,1.0
2021-10-21,208.99,210.2584,207.67,210.15,1921075,182.50891176162,183.616593007988,181.356168742694,183.52192835401,2199812.93173449,0.0,1.0
2021-10-22,209.24,210.5,208.5,209.7,1349344,182.727234303083,183.827579912058,182.080999580352,183.128947779376,1545126.75484213,0.0,1.0
2021-10-25,207.63,209.82,206.97,209.5,1916576,181.32123713606,183.233742599278,180.744865626597,182.954289746205,2194661.15037255,0.0,1.0
2021-10-26,208.68,209.98,207.63,208.2,1664374,182.238191810206,183.373469025815,181.32123713606,181.819012530596,1905865.95965418,0.0,1.0
2021-10-27,206.58,210.4,205.81,209.87,2003318,180.404282461915,183.740250895473,179.731849034208,183.277407107571,2293988.9607519,0.0,1.0
2021-10-28,207.17,209.49,205.61,207.09,2166622,180.919523659768,182.945556844547,179.557191001037,180.8496604465,2480987.51677078,0.0,1.0
2021-10-29,206.97,207.7,204.2,206.35,2592250,180.744865626597,181.38236744767,178.325851867184,180.203425723768,2968371.91275131,0.0,1.0
2021-11-01,209.79,212.09,207.77,208.0,3084005,183.207543894303,185.216111275765,181.44349775928,181.644354497426,3531477.99046565,0.0,1.0
2021-11-02,214.26,214.72,208.14,210.5105,3311758,187.111150935666,187.512864411958,181.766615120645,183.8367494588,3792276.75919738,0.0,1.0
2021-11-03,218.13,219.2541,209.8,210.9135,3775593,190.490783877517,191.472449352952,183.216276795961,184.188685395639,4323411.79098483,0.0,1.0
2021-11-04,214.93,218.45,211.72,218.3,2781309,187.696255346787,190.77023673059,184.892993914399,190.639243205712,3184862.38452403,0.0,1.0
2021-11-05,213.77,217.42,212.73,215.61,2300113,186.683238754398,189.870747859761,185.77501698191,188.290092659567,2633847.36246663,0.0,1.0
2021-11-08,211.37,214.44,210.93,214.06,2532851,184.58734235635,187.268343165519,184.203094683375,186.936492902495,2900354.42861764,0.0,1.0
2021-11-09,211.71,213.7,210.47,211.02,2296256,184.88426101274,186.622108442788,183.801381207083,184.281690798302,2629430.73194587,0.0,1.0
2021-11-10,213.21,215.5,212.53,213.28,2360598,186.19419626152,188.194030741323,185.60035894874,186.25532657313,2703108.41951853,0.0,1.0
2021-11-11,211.56,214.08,210.56,214.08,2615911,184.753267487862,186.953958705812,183.879977322009,186.953958705812,2995466.00006064,0.0,1.0
2021-11-12,211.39,212.875,210.38,212.3,4592446,184.604808159667,185.901644055959,183.722785092156,185.399502210594,5258785.88763704,0.0,1.0
2021-11-15,207.4,210.89,207.08,210.69,3129183,182.657371089815,185.731017305357,182.37554679498,185.554877121086,3553059.75514605,1.76,1.0
2021-11-16,205.39,209.04,205.27,208.0293,2942470,180.887162237884,184.101720600844,180.781478127321,183.211596179626,3341054.7538206,0.0,1.0
2021-11-17,205.82,207.35,203.6,205.21,3329312,181.265863634068,182.613336043747,179.310707588652,180.728636072039,3780298.07765312,0.0,1.0
2021-11-18,204.02,206.23,203.73,205.63,4261577,179.680601975622,181.626951011825,179.425198708428,181.09853045901,4838846.98726667,0.0,1.0
2021-11-19,206.08,206.2,203.67,205.27,3217871,181.494845873622,181.600529984185,179.372356653147,180.781478127321,3653761.36434064,0.0,1.0
2021-11-22,202.73,206.3,200.75,205.45,2835493,178.54449778707,181.688600076321,176.800709962779,180.940004293166,3219586.7305614,0.0,1.0
2021-11-23,204.53,205.48,201.27,202.23,2149297,180.129759445515,180.966425320806,177.258674441886,178.10414732639,2440439.14100139,0.0,1.0
2021-11-24,203.97,205.28,202.95,204.3,1699781,179.636566929555,180.790285136535,178.738251989769,179.927198233603,1930032.04467808,0.0,1.0
2021-11-26,201.09,206.0,200.52,204.74,3197934,177.100148276041,181.424389799913,176.598148750867,180.314706639001,3631123.71344637,0.0,1.0
2021-11-29,203.47,204.83,201.5901,202.48,2519902,179.196216468875,180.393969721923,177.540586806813,178.32432255673,2861246.01313252,0.0,1.0
2021-11-30,198.88,203.87,198.73,202.73,5400103,175.153799239838,179.548496837419,175.021694101634,178.54449778707,6131596.85545507,0.0,1.0
2021-12-01,200.8,205.64,198.64,200.44,3058566,176.844745008847,181.107337468224,174.942431018712,176.527692677158,3472877.02990143,0.0,1.0
2021-12-02,201.17,203.1025,199.31,200.73,2858152,177.17060434975,178.872558880276,175.532500636023,176.783095944352,3245315.10151058,0.0,1.0
2021-12-03,202.44,203.8,200.835,201.38,3591874,178.289094519876,179.486847772924,176.875569541095,177.355551543235,4078426.52697379,0.0,1.0
2021-12-06,208.79,211.79,205.97,206.38,3998627,183.881545370504,186.52364813458,181.397968772272,181.759056150029,4540277.97976033,0.0,1.0
2021-12-07,211.32,212.44,207.3601,209.1494,3309538,186.109718701542,187.096103733464,182.622231123053,184.19806928164,3757845.50661515,0.0,1.0
2021-12-08,213.53,213.91,210.43,212.89,2624393,188.056067737745,188.390734087861,185.325894881532,187.492419148075,2979891.28471777,0.0,1.0
2021-12-09,212.57,213.98,209.5,213.53,2699809,187.21059485324,188.452383152356,184.506843024669,188.056067737745,3065523.07886152,0.0,1.0
2021-12-10,210.89,214.45,210.01,213.3,2812179,185.731017305357,188.866312585395,184.956000494562,187.853506525832,3193114.63380917,0.0,1.0
2021-12-13,211.39,213.19,209.0,210.4295,2721280,186.171367766037,187.756629424483,184.066492563989,185.325454531072,3089902.52423199,0.0,1.0
2021-12-14,213.74,214.805,210.23,211.32,2602558,188.24101493123,189.178961412477,185.149754697261,186.109718701542,2955098.53218345,0.0,1.0
2021-12-15,219.25,219.5025,213.12,214.0,3924692,193.093677007917,193.31605399056,187.694980359988,188.469997170783,4456327.800753,0.0,1.0
2021-12-16,222.58,231.04,220.0,220.0,6027165,196.026411076042,203.477140870737,193.754202698936,193.754202698936,6843600.19823859,0.0,1.0
2021-12-17,222.5,224.16,219.32,222.685,6428600,195.955955002333,197.417918531789,193.155326072412,196.118884672785,7299413.27877977,0.0,1.0
2021-12-20,219.99,222.49,218.69,222.25,2922319,193.745395689723,195.94714799312,192.600484491956,195.735779771993,3318174.11464866,0.0,1.0
2021-12-21,220.92,223.25,219.96,220.55,2987556,194.564447546586,196.616480693352,193.718974662082,194.238588205683,3392248.06917496,0.0,1.0
2021-12-22,221.53,221.9,217.76,220.0,2677734,195.101675108615,195.427534449518,191.781432635092,193.754202698936,3040457.81610927,0.0,1.0
2021-12-23,223.79,224.48,221.5,222.37,1668828,197.092059190886,197.699742826624,195.075254080974,195.841463882556,1894886.17478136,0.0,1.0
2021-12-27,225.17,225.46,222.67,223.81,1763325,198.307426462361,198.562829729555,196.105674158964,197.109673209313,2002183.66670882,0.0,1.0
2021-12-28,225.77,226.98,225.05,225.17,1304468,198.835847015176,199.901495130021,198.201742351798,198.307426462361,1481170.24561231,0.0,1.0
2021-12-29,227.6,228.21,224.99,225.582,1389582,200.447529701263,200.984757263292,198.148900296517,198.670275241961,1577813.72347842,0.0,1.0
2021-12-30,226.47,229.55,226.14,227.6,1507388,199.452337660128,202.164896497913,199.161706356079,200.447529701263,1711577.63486191,0.0,1.0
2021-12-31,224.97,227.74,224.8,226.26,1529848,198.131286278089,200.570827830253,197.981567121458,199.267390466642,1737080.04942206,0.0,1.0
2022-01-03,226.69,226.97,222.03,223.63,2743211,199.646091862826,199.892688120807,195.542025569294,196.951147043469,3114804.28085349,0.0,1.0
2022-01-04,227.84,228.8,224.25,225.76,2491880,200.658897922389,201.504370806894,197.497181614711,198.827040005963,2829428.17427212,0.0,1.0
2022-01-05,225.14,229.87,224.52,227.04,2805970,198.28100543472,202.446720792747,197.734970863478,199.954337185302,3186064.56737978,0.0,1.0
2022-01-06,225.17,226.6578,223.69,225.14,2198442,198.307426462361,199.617733293159,197.00398909875,198.28100543472,2496241.28541629,0.0,1.0
2022-01-07,227.29,228.19,223.54,223.54,2343065,200.174512415642,200.967143244865,196.871883960546,196.871883960546,2660454.80727438,0.0,1.0
2022-01-10,230.37,230.64,226.0,229.25,3191860,202.887071253427,203.124860502194,199.038408227089,201.900686221505,3624226.93401455,0.0,1.0
2022-01-11,232.38,232.51,228.11,230.47,2316357,204.657280105358,204.771771225135,200.896687171156,202.975141345563,2630128.96185709,0.0,1.0
2022-01-12,231.76,232.605,228.52,232.38,1885896,204.111245534116,204.855437812664,201.257774548913,204.657280105358,2141358.04137722,0.0,1.0
2022-01-13,230.85,233.23,230.33,232.05,2153095,203.309807695679,205.405875888513,202.851843216573,204.36664880131,2444751.61519994,0.0,1.0
2022-01-14,235.36,235.8,229.99,230.69,3012090,207.281768851007,207.669277256405,202.552404903311,203.168895548262,3420105.42620163,0.0,1.0
2022-01-18,233.83,234.77,231.7,233.52,3699452,205.934296441328,206.762155307406,204.058403478834,205.661279155707,4200576.96123703,0.0,1.0
2022-01-19,231.3,234.33,230.7,233.8,2044614,203.706123110291,206.374646902008,203.177702557475,205.907875413688,2321575.86124179,0.0,1.0
2022-01-20,228.9,233.73,228.81,233.73,2093942,201.592440899029,205.846226349192,201.513177816107,205.846226349192,2377585.79469786,0.0,1.0
2022-01-21,227.72,231.46,227.31,230.6,3535035,200.553213811826,203.847035257708,200.192126434069,203.089632465339,4013888.15915615,0.0,1.0
2022-01-24,226.08,229.14,219.98,227.48,4419587,199.108864300798,201.803809120156,193.736588680509,200.3418455907,5018260.90198836,0.0,1.0
2022-01-25,225.04,227.5,222.27,223.68,2769883,198.192935342584,200.359459609127,195.753393790421,196.995182089537,3145089.2497381,0.0,1.0
2022-01-26,222.54,226.93,221.12,221.62,2861796,195.991183039187,199.857460083953,194.740587730858,195.180938191537,3249452.71498598,0.0,1.0
2022-01-27,224.0,228.04,222.305,222.4,2744960,197.277006384371,200.835038106661,195.784218322668,195.867884910197,3116790.19906657,0.0,1.0
2022-01-28,229.14,229.15,222.25,224.05,2502138,201.803809120156,201.812616129369,195.735779771993,197.321041430439,2841075.71516962,0.0,1.0
2022-01-31,227.14,227.94,225.52,226.98,4504348,200.042407277438,200.746968014525,198.615671784837,199.901495130021,5114503.56274229,0.0,1.0
2022-02-01,228.68,229.2,225.52,227.14,2498151,201.398686696331,201.856651175437,198.615671784837,200.042407277438,2836548.63917445,0.0,1.0
2022-02-02,228.93,229.14,225.74,228.14,2397959,201.61886192667,201.803809120156,198.809425987536,200.923108198797,2722784.70686766,0.0,1.0
2022-02-03,224.04,229.0,223.75,228.66,3002509,197.312234421226,201.680510991165,197.056831154032,201.381072677903,3409226.59121048,0.0,1.0
2022-02-04,222.11,224.7634,220.97,222.12,3162030,195.612481643003,197.949333467737,194.608482592654,195.621288652217,3590356.18484584,0.0,1.0
2022-02-07,223.53,224.76,220.63,222.09,3596417,196.863076951333,197.946339084604,194.309044279392,195.594867624576,4083584.91830713,0.0,1.0
2022-02-08,241.01,244.71,232.21,232.935,8394949,212.257729056685,215.516322465712,204.507560948727,205.146069116712,9532122.42249926,0.0,1.0
2022-02-09,237.19,241.04,235.32,241.04,5075309,208.893451537094,212.284150084325,207.246540814153,212.284150084325,5762806.50662826,0.0,1.0
2022-02-10,228.82,236.14,227.71,235.0,5035244,201.521984825321,207.968715569667,200.544406802612,206.964716519318,5717314.33212458,0.0,1.0
2022-02-11,228.2,231.47,228.15,228.52,3557814,200.975950254078,203.855842266922,200.93191520801,201.257774548913,4039752.78521429,0.0,1.0
2022-02-14,224.27,226.93,220.8576,226.61,3931452,199.223355420574,201.586284592638,196.192054854127,201.3020224366,4425719.7564947,1.94,1.0
2022-02-15,223.94,226.16,221.215,225.0,2474506,198.93021007216,200.902278779672,196.509540149651,199.871828464035,2785604.42598935,0.0,1.0
2022-02-16,222.66,225.1,221.04,223.47,2369048,197.793161448009,199.960660387797,196.354084283068,198.51270003048,2666888.09571738,0.0,1.0
2022-02-17,221.68,223.29,219.43,221.48,2156983,196.922608595144,198.352802567709,194.923890310503,196.74494474762,2428161.98125354,0.0,1.0
2022-02-18,220.77,223.98,219.79,220.97,2795836,196.114238088911,198.965742841665,195.243685236046,196.291901936435,3147332.49219859,0.0,1.0
2022-02-22,221.41,222.895,219.3,220.76,2825703,196.682762400987,198.00191646885,194.808408809613,196.105354896535,3180954.41406542,0.0,1.0
2022-02-23,221.0,223.75,220.62,222.68,2994773,196.318551513564,198.761429417013,195.980990203269,197.810927832762,3371280.13576583,0.0,1.0
2022-02-24,219.27,219.9,214.3915,218.93,3746821,194.781759232485,195.341400352184,190.448093831765,194.479730691694,4217876.68366527,0.0,1.0
2022-02-25,227.03,228.14,221.96,222.49,3557107,201.6751165164,202.661150870156,197.171337981677,197.642147177614,4004311.56882128,0.0,1.0
2022-02-28,226.48,226.75,222.53,224.03,4738123,201.18654093571,201.426387129867,197.677679947119,199.010158803546,5333806.58591327,0.0,1.0
2022-03-01,225.21,227.79,223.74,225.28,4573531,200.058375503935,202.350239136989,198.752546224637,200.120557850568,5148521.84476396,0.0,1.0
2022-03-02,228.59,230.4,224.65,225.04,3387240,203.060894527084,204.668752347172,199.560916730869,199.90736123354,3813088.64714336,0.0,1.0
2022-03-03,232.64,234.27,230.01,230.88,3638401,206.658587439436,208.106547796754,204.322307844501,205.095145581229,4095825.96652588,0.0,1.0
2022-03-04,232.91,235.74,230.14,230.7,3764925,206.898433633593,209.412377076052,204.437789345392,204.935248118458,4238256.74438371,0.0,1.0
2022-03-07,234.36,239.66,231.23,231.29,3713156,208.186496528139,212.894588487514,205.406057314395,205.459356468652,4179979.27181785,0.0,1.0
2022-03-08,231.1,236.88,230.56,233.855,2974879,205.290575813505,210.425061006936,204.810883425191,207.737895313142,3348885.03369268,0.0,1.0
2022-03-09,231.46,234.53,230.43,234.23,2640854,205.610370739047,208.337510798534,204.695401924301,208.071015027249,2972865.93396487,0.0,1.0
2022-03-10,226.95,230.42,226.079,229.66,3957273,201.60405097739,204.686518731925,200.830324921425,204.011396111335,4454787.009467,0.0,1.0
2022-03-11,228.85,230.03,226.77,228.11,2667024,203.291857528864,204.340074229254,201.444153514619,202.634501293027,3002326.06371527,0.0,1.0
2022-03-14,229.21,232.45,228.92,231.08,2902693,203.611652454407,206.489806784289,203.354039875498,205.272809428752,3267623.70674724,0.0,1.0
2022-03-15,231.56,233.06,228.105,231.38,3178159,205.699202662809,207.031681519236,202.630059696839,205.539305200038,3577721.68541837,0.0,1.0
2022-03-16,231.67,232.52,228.45,232.52,4220401,205.796917778947,206.551989130922,202.936529833817,206.551989130922,4750995.83716906,0.0,1.0
2022-03-17,235.86,236.57,231.22,231.72,3262328,209.518975384566,210.149682043275,205.397174122019,205.841333740828,3672472.53222622,0.0,1.0
2022-03-18,236.25,236.4,232.75,234.91,6694444,209.865419887237,209.99866777288,206.756302555574,208.675072108829,7536079.0541376,0.0,1.0
2022-03-21,236.32,240.32,234.73,237.07,2371283,209.92760223387,213.480879184342,208.515174646058,210.593841662084,2669404.08310722,0.0,1.0
2022-03-22,236.47,237.52,234.54,236.32,2211958,210.060850119513,210.993585319012,208.34639399091,209.92760223387,2490048.51671507,0.0,1.0
2022-03-23,234.18,239.38,234.04,237.29,2533060,208.026599065368,212.645859100981,207.902234372101,210.78927189436,2851519.9184389,0.0,1.0
2022-03-24,236.87,237.85,234.0,235.8,2349036,210.41617781456,211.286730667426,207.866701602597,209.465676230309,2644360.15851581,0.0,1.0
2022-03-25,238.79,239.49,236.21,236.87,1423208,212.121750750787,212.743574217119,209.829887117732,210.41617781456,1602135.74099373,0.0,1.0
2022-03-28,240.47,240.57,237.98,238.82,2045354,213.614127069985,213.702958993747,211.402212168316,212.148400327915,2302498.82405418,0.0,1.0
2022-03-29,241.54,242.61,238.61,241.66,2230581,214.564628654236,215.515130238487,211.961853288015,214.67122696275,2511012.82685422,0.0,1.0
2022-03-30,242.57,244.73,242.0157,243.57,2593344,215.479597468982,217.398367022237,214.987202115571,216.3679167066,2919382.90895756,0.0,1.0
2022-03-31,241.82,245.48,241.68,244.18,3102756,214.813358040769,218.064606450451,214.688993347503,216.909791441547,3492838.91264155,0.0,1.0
2022-04-01,243.12,243.95,240.7321,243.03,1884022,215.968173049672,216.705478016895,213.846955542164,215.888224318287,2120883.93475761,0.0,1.0
2022-04-04,244.87,246.45,242.65,242.84,3519823,217.522731715504,218.92627611094,215.550663007992,215.719443663139,3962340.17112873,0.0,1.0
2022-04-05,244.56,248.75,243.74,243.74,2163936,217.247352751842,220.969410357461,216.518930976995,216.518930976995,2435989.12233702,0.0,1.0
2022-04-06,249.93,251.455,244.85,244.85,3868987,222.01762705785,223.372313895218,217.504965330751,217.504965330751,4355401.56754328,0.0,1.0
2022-04-07,251.64,252.73,249.02,249.2,2674431,223.536652954177,224.504920923181,221.209256551618,221.369154014389,3010664.2823267,0.0,1.0
2022-04-08,252.02,253.885,250.54,251.53,2745806,223.874214264472,225.530929642629,222.559501792797,223.438937838039,3091012.64919467,0.0,1.0
2022-04-11,250.87,258.45,250.15,253.6,2975429,222.852647141211,229.586106962355,222.213057290126,225.277758659908,3349504.18047766,0.0,1.0
2022-04-12,250.04,252.55,246.77,250.97,2261166,222.115342173988,224.345023460409,219.210538266978,222.941479064973,2545443.01670581,0.0,1.0
2022-04-13,253.51,253.965,249.77,251.14,2402811,225.197809928523,225.601995181639,221.875495979832,223.092493335368,2704895.82826466,0.0,1.0
2022-04-14,254.02,257.57,253.65,254.4,2861783,225.650852739708,228.804386033251,225.322174621789,225.988414050003,3221570.44315959,0.0,1.0
2022-04-18,251.93,255.39,251.15,252.49,3615479,223.794265533086,226.867850095244,223.101376527744,224.291724306152,4070022.17997109,0.0,1.0
2022-04-19,253.37,255.73,250.35,252.49,2355130,225.073445235256,227.169878636034,222.39072113765,224.291724306152,2651220.3048933,0.0,1.0
2022-04-20,255.38,256.895,253.5,254.07,1888043,226.858966902868,228.204770547859,225.188926736146,225.695268701589,2125410.46061646,0.0,1.0
2022-04-21,255.46,258.39,254.95,256.41,2117452,226.930032441878,229.532807808098,226.476989630692,227.773935717615,2383661.08751403,0.0,1.0
2022-04-22,250.35,255.9,250.06,254.1,2617802,222.39072113765,227.32089290643,222.133108558741,225.721918278717,2946915.80362455,0.0,1.0
2022-04-25,252.17,252.65,247.91,251.01,2271002,224.007462150115,224.433855384171,220.223222197862,222.977011834478,2556515.61266396,0.0,1.0
2022-04-26,249.87,252.9999,249.72,250.3,3301736,221.964327903593,224.744678285414,221.831080017951,222.346305175769,3716834.96223019,0.0,1.0
2022-04-27,248.79,252.02,246.44,249.04,2973517,221.004943126966,223.874214264472,218.917392918564,221.22702293637,3347351.80110881,0.0,1.0
2022-04-28,238.13,242.91,231.15,235.725,6609483,211.535460053959,215.781626009773,205.334991775386,209.399052287488,7440436.63595939,0.0,1.0
2022-04-29,233.19,240.48,232.74,236.5,4029371,207.147163020126,213.623010262361,206.747419363198,210.087499696642,4535949.27292685,0.0,1.0
2022-05-02,230.92,234.05,227.32,233.37,4154839,205.130678350733,207.911117564478,201.932729095309,207.307060482897,4677191.28895754,0.0,1.0
2022-05-03,232.19,234.19,229.6,233.75,2443774,206.258843782508,208.035482257744,203.958096957078,207.644621793192,2751008.75508796,0.0,1.0
2022-05-04,236.1,237.109,231.4,232.57,2482070,209.732172001594,210.628486112351,205.55707158479,206.596405092803,2794119.38286486,0.0,1.0
2022-05-05,234.35,238.84,232.24,235.5,3357092,208.177613335763,212.166166712668,206.303259744389,209.199180459024,3779150.39755548,0.0,1.0
2022-05-06,236.5,237.46,231.75,231.76,4682110,210.087499696642,210.940286164755,205.867983317956,205.876866510333,5270751.55161028,0.0,1.0
2022-05-09,239.24,242.775,234.535,236.58,4376470,212.521494407715,215.661702912694,208.341952394722,210.158565235651,4926686.05459416,0.0,1.0
2022-05-10,240.71,244.405,240.465,242.21,4234784,213.827323687013,217.109663270011,213.609685473797,215.15980254344,4767187.08845679,0.0,1.0
2022-05-11,240.64,243.375,239.21,240.36,3411712,213.76514134038,216.194694455265,212.494844830586,213.516411953847,3840637.30191034,0.0,1.0
2022-05-12,244.72,244.84,239.05,240.06,3733327,217.389483829861,217.496082138375,212.352713752567,213.249916182561,4202686.19872634,0.0,1.0
2022-05-13,243.4,245.0,241.29,244.64,2632099,216.216902436205,217.638213216394,214.342548844831,217.318418290852,2963010.24286954,0.0,1.0
2022-05-16,243.87,245.11,241.16,241.24,2414578,218.357751798865,219.468030276047,215.931256094699,216.002886964194,2696689.86793012,1.94,1.0
2022-05-17,245.35,246.215,239.26,245.14,2344090,219.682922884534,220.457431660956,214.230022944177,219.494891852108,2617966.26678299,0.0,1.0
2022-05-18,243.96,247.29,243.0,246.49,3376870,218.438336527047,221.419971469804,217.578766093099,220.703662774848,3771413.10585834,0.0,1.0
2022-05-19,244.77,245.86,241.86,242.35,2414166,219.163599080691,220.139569677569,216.558026202786,216.996765278447,2696229.73111716,0.0,1.0
2022-05-20,247.5,247.66,242.96,244.06,3860535,221.608002502231,221.751264241222,217.542950658351,218.527875113917,4311588.03703572,0.0,1.0
2022-05-23,249.04,251.05,247.88,249.68,2272587,222.986896740022,224.786622336101,221.948249132335,223.559943695988,2538109.0761573,0.0,1.0
2022-05-24,251.89,252.4,248.325,248.67,2667333,225.538746465806,225.99539325884,222.346695843905,222.655603968605,2978975.98482868,0.0,1.0
2022-05-25,253.01,254.81,250.03,253.0,3538388,226.541578638745,228.153273202398,223.873328750031,226.532624780058,3951802.37225948,0.0,1.0
2022-05-26,253.05,255.605,252.08,253.39,2222518,226.577394073493,228.865104968011,225.708869780858,226.881825268849,2482190.16817528,0.0,1.0
2022-05-27,255.26,256.23,250.92,253.5,2678950,228.556196843311,229.424721135946,224.670222173171,226.980317714406,2991950.27938274,0.0,1.0
2022-05-31,256.74,257.26,251.01,255.0,6737597,229.881367928981,230.346968580702,224.750806901353,228.32339651745,7524797.11324148,0.0,1.0
2022-06-01,253.42,257.97,251.35,257.88,2664606,226.90868684491,230.982692547477,225.05523809671,230.902107819294,2975930.37053507,0.0,1.0
2022-06-02,248.28,252.725,243.854,252.62,3916249,222.306403479813,226.286393666167,218.343425624965,226.192378149954,4373811.48945759,0.0,1.0
2022-06-03,248.45,250.69,247.72,248.3,2086703,222.458619077492,224.46428342337,221.804987393344,222.324311197187,2330506.96124929,0.0,1.0
2022-06-06,245.44,248.83,243.61,248.33,2413787,219.763507612717,222.798865707596,218.124951473004,222.351172773248,2695806.44992271,0.0,1.0
2022-06-07,246.41,246.8,243.37,244.65,2693832,220.632031905352,220.981232394144,217.910058864517,219.056152776447,3008571.04649589,0.0,1.0
2022-06-08,245.48,246.88,243.58,246.66,2353914,219.799323047465,221.052863263639,218.098089896943,220.855878372526,2628938.07273109,0.0,1.0
2022-06-09,241.75,246.72,241.44,244.72,2695187,216.459533757229,220.909601524648,216.181964137934,219.118829787256,3010084.36052884,0.0,1.0
2022-06-10,240.01,242.08,237.4,240.02,2910921,214.901562345698,216.755011093899,212.564605228402,214.910516204385,3251024.05763867,0.0,1.0
2022-06-13,236.77,239.05,235.99,237.94,4462367,212.000512131124,214.04199191175,211.302111153541,213.048113597498,4983736.23709226,0.0,1.0
2022-06-14,235.7,238.7,233.435,236.97,3020894,211.042449251619,213.728606857707,209.014400259023,212.179589304863,3373845.96475696,0.0,1.0
2022-06-15,235.58,237.26,231.98,236.53,3076707,210.935002947376,212.439251206785,207.711613820071,211.785619522637,3436179.98403435,0.0,1.0
2022-06-16,230.71,234.54,229.5933,233.6,4102741,206.574473766827,210.003801643932,205.574596367254,209.162138927358,4582092.64121578,0.0,1.0
2022-06-17,234.72,238.25,229.49,230.13,13114518,210.164971100297,213.325683216794,205.482103007018,206.055149962983,14646777.9518356,0.0,1.0
2022-06-21,238.41,238.86,233.93,236.84,3882258,213.468944955785,213.871868596698,209.457616264028,212.063189141933,4335849.08555064,0.0,1.0
2022-06-22,240.14,242.34,236.9,237.17,4172902,215.017962508629,216.98781141976,212.116912294054,212.358666478602,4660451.03668855,0.0,1.0
2022-06-23,243.09,244.02,240.91,241.72,3229579,217.659350821282,218.492059679169,215.707409627525,216.432672181168,3606913.07838467,0.0,1.0
2022-06-24,245.37,246.0,242.875,244.0,4527676,219.700830601908,220.264923699187,217.466842859512,218.474151961795,5056675.73980647,0.0,1.0
2022-06-27,244.85,246.285,244.025,245.17,2767528,219.235229950187,220.520108671765,218.496536608512,219.521753428169,3090877.46049741,0.0,1.0
2022-06-28,243.51,247.58,243.39,245.93,2430090,218.035412886134,221.679633371726,217.927966581891,220.202246688378,2714014.24230583,0.0,1.0
2022-06-29,245.43,247.1,243.72,246.26,2610385,219.75455375403,221.249848154752,218.22344391856,220.497724025048,2915374.35564177,0.0,1.0
2022-06-30,243.3,245.0,240.73,244.17,3033810,217.847381853708,219.369537830491,215.546240171159,218.626367559473,3388271.03047618,0.0,1.0
2022-07-01,245.55,246.0,240.72,243.25,2745504,219.862000058274,220.264923699187,215.537286312473,217.802612560273,3066280.24406817,0.0,1.0
2022-07-05,246.73,246.74,242.32,245.19,2483738,220.918555383335,220.927509242022,216.969903702386,219.539661145543,2773930.30964129,0.0,1.0
2022-07-06,245.25,248.0807,244.54,246.62,4320615,219.593384297665,222.127953076182,218.957660330891,220.820062937778,4825422.36934443,0.0,1.0
2022-07-07,247.42,248.03,244.29,244.5,3068192,221.536371632735,222.082557012639,218.733813863717,218.921844896143,3426670.11762067,0.0,1.0
2022-07-08,248.48,250.24,247.2,248.15,2215544,222.485480653553,224.061359782457,221.339386741622,222.190003316883,2474401.34746253,0.0,1.0
2022-07-11,247.78,250.11,246.99,249.28,1805136,221.858710545465,223.944959619527,221.151355709196,223.201789348509,2016042.53887674,0.0,1.0
2022-07-12,246.97,250.09,245.68,247.78,2699352,221.133447991822,223.927051902153,219.978400221204,221.858710545465,3014735.98632014,0.0,1.0
2022-07-13,247.09,248.75,245.1601,246.37,2498019,221.240894296065,222.7272348381,219.512889108069,220.596216470604,2789879.85776271,0.0,1.0
2022-07-14,245.59,246.82,242.95,245.02,2886361,219.897815493021,220.999140111517,217.533996799664,219.387445547865,3223594.54276842,0.0,1.0
2022-07-15,248.69,249.13,245.441,247.39,2805480,222.673511685979,223.067481468205,219.764402998586,221.509510056674,3133263.65546303,0.0,1.0
2022-07-18,243.84,249.45,242.92,248.55,2231417,218.330890222804,223.354004946188,217.507135223603,222.548157664361,2492128.89996804,0.0,1.0
2022-07-19,247.32,247.775,245.04,246.96,3375005,221.446833045865,221.854233616122,219.405353265239,221.124494133135,3769330.20499381,0.0,1.0
2022-07-20,246.63,248.46,244.65,246.7,2664582,220.829016796465,222.467572936179,219.056152776447,220.891693807274,2975903.56644888,0.0,1.0
2022-07-21,245.78,246.8,243.61,245.74,2009519,220.067938808074,220.981232394144,218.124951473004,220.032123373326,2244305.02005447,0.0,1.0
2022-07-22,245.95,249.13,245.22,246.8,1843592,220.220154405752,223.067481468205,219.566522721604,220.981232394144,2058991.6196524,0.0,1.0
2022-07-25,248.72,249.0937,246.56,246.86,1771131,222.70037326204,223.034978961171,220.766339785656,221.034955546265,1978064.49925285,0.0,1.0
2022-07-26,251.14,253.765,248.75,249.63,2528642,224.867207064284,227.21759496961,222.7272348381,223.515174402553,2824080.7549073,0.0,1.0
2022-07-27,251.72,252.75,248.09,249.16,2167590,225.386530868127,226.308778312884,222.136280164761,223.094343044266,2420844.54957623,0.0,1.0
2022-07-28,249.75,251.72,245.725,251.72,2214553,223.622620706796,225.386530868127,220.018692585295,225.386530868127,2473294.56207018,0.0,1.0
2022-07-29,247.47,249.57,245.74,248.46,3289751,221.58114092617,223.461451250431,220.032123373326,222.467572936179,3674115.38981677,0.0,1.0
2022-08-01,245.64,248.16,244.651,247.34,1960499,219.942584786456,222.19895717557,219.057048162316,221.464740763239,2189557.67400645,0.0,1.0
2022-08-02,243.91,247.85,243.78,246.69,2295100,218.393567233612,221.921387556274,218.277167070682,220.882739948587,2563252.42584271,0.0,1.0
2022-08-03,247.14,249.33,245.18,245.94,2061356,221.2856635895,223.246558641944,219.530707286856,220.211200547065,2302198.49571933,0.0,1.0
2022-08-04,246.98,249.0,246.2,247.0,2650623,221.142401850509,222.951081305274,220.444000872926,221.160309567883,2960313.63981721,0.0,1.0
2022-08-05,246.25,247.08,241.79,246.46,2723887,220.488770166361,221.231940437378,216.495349191977,220.676801198787,3042137.58026727,0.0,1.0
2022-08-08,247.29,247.74,244.31,245.0,2784544,221.419971469804,221.822895110718,218.751721581091,219.369537830491,3109881.55760785,0.0,1.0
2022-08-09,248.36,249.72,247.21,247.21,2061749,222.378034349309,223.595759130735,221.348340600309,221.348340600309,2302637.41263073,0.0,1.0
2022-08-10,252.09,252.46,248.53,249.81,2628665,225.717823639545,226.049116410962,222.530249946987,223.676343858918,2935790.13462499,0.0,1.0
2022-08-11,248.35,253.36,247.99,252.04,2686875,222.369080490622,226.854963692788,222.046741577892,225.67305434611,3000801.21201086,0.0,1.0
2022-08-12,248.39,249.85,246.3,248.52,3461117,222.40489592537,223.712159293666,220.533539459796,222.5212960883,3865503.26625221,0.0,1.0
2022-08-15,251.08,251.53,247.88,249.07,2659166,224.813483912162,225.216407553075,221.948249132335,223.013758316083,2969854.77766479,0.0,1.0
2022-08-16,253.15,254.16,251.66,251.86,2206203,226.666932660362,227.571272387745,225.332807716005,225.511884889745,2463968.97374906,0.0,1.0
2022-08-17,250.58,252.6499,249.75,251.19,1882197,226.102839563084,227.970547550998,225.353915639238,226.653253531212,2085957.54556373,1.94,1.0
2022-08-18,249.7,251.04,247.95,250.93,1888832,225.308799740211,226.517905834131,223.72974327427,226.418650856272,2093310.82915456,0.0,1.0
2022-08-19,250.86,252.01,247.63,247.63,2207502,226.355488597634,227.393154275253,223.441001520498,223.441001520498,2446479.01029862,0.0,1.0
2022-08-22,246.9,251.23,246.54,249.98,3078292,222.782309394706,226.689346250433,222.457474921712,225.561448774761,3411537.91279471,0.0,1.0
2022-08-23,244.47,246.69,242.85,246.69,2659656,220.589676702,222.592822618793,219.127921573529,222.592822618793,2947581.73655778,0.0,1.0
2022-08-24,244.49,244.975,242.61,243.57,2329225,220.607723061611,221.045347282171,218.9113652582,219.777590519516,2581379.34768022,0.0,1.0
2022-08-25,245.68,246.06,243.8081,246.01,1725434,221.68148145845,222.024362291054,219.992432430682,221.979246392028,1912223.89137386,0.0,1.0
2022-08-26,240.65,246.36,240.45,244.05,2969517,217.142822016347,222.295057685216,216.962358420239,220.210703150174,3290987.28391861,0.0,1.0
2022-08-29,239.38,241.03,238.005,238.84,2055437,215.996878181064,217.485702848951,214.756190957825,215.509626471574,2277951.9463589,0.0,1.0
2022-08-30,239.12,240.31,238.29,239.88,3673169,215.762275506124,216.836033902964,215.013351582278,216.448037171333,4070814.36835825,0.0,1.0
2022-08-31,240.3,243.89,239.85,241.585,4303892,216.827010723159,220.066332273288,216.420967631917,217.986489328149,4769817.39567715,0.0,1.0
2022-09-01,245.5,245.74,240.74,241.12,2488226,221.519064221953,221.735620537283,217.224030634595,217.566911467199,2757593.28049501,0.0,1.0
2022-09-02,242.37,247.78,241.335,246.48,2325076,218.694808942871,223.576349217579,217.760909833015,222.40333584288,2576781.19039034,0.0,1.0
2022-09-06,242.22,244.59,241.54,243.74,2076930,218.559461245791,220.697954859664,217.945885019025,219.930984576208,2301771.70886345,0.0,1.0
2022-09-07,244.79,245.32,242.27,242.8,2127263,220.878418455772,221.356646985457,218.604577144817,219.082805674502,2357553.59627527,0.0,1.0
2022-09-08,245.45,246.0,242.91,244.8,2895806,221.473948322927,221.970223212222,219.182060652361,220.887441635577,3209296.57001297,0.0,1.0
2022-09-09,247.69,249.23,245.03,245.45,2317973,223.495140599331,224.884710289358,221.094974771101,221.473948322927,2568909.24263665,0.0,1.0
2022-09-12,237.62,241.7,235.11,238.0,6294635,214.408798535318,218.090255895911,212.143980404169,214.751679367922,6976071.77931935,0.0,1.0
2022-09-13,226.86,237.14,226.62,237.03,4447197,204.699857064735,213.97568590466,204.483300749406,213.876430926801,4928636.13041481,0.0,1.0
2022-09-14,228.12,228.78,226.13,227.53,2715571,205.836777720212,206.432307587367,204.041164938942,205.304410111695,3009549.91319402,0.0,1.0
2022-09-15,227.66,229.01,225.86,228.1,2206105,205.421711449165,206.63984072289,203.797539084197,205.818731360601,2444930.77560737,0.0,1.0
2022-09-16,231.14,232.22,226.61,226.89,4604081,208.561778021435,209.536281440416,204.4742775696,204.726926604151,5102503.88367243,0.0,1.0
2022-09-19,230.76,230.86,227.095,230.64,1981446,208.218897188831,208.309128986885,204.911901790161,208.110619031166,2195950.92056095,0.0,1.0
2022-09-20,227.71,229.99,226.53,228.5,1745913,205.466827348192,207.524112343817,204.402092131157,206.179658552816,1934919.88152558,0.0,1.0
2022-09-21,224.46,230.62,224.36,229.13,2186448,202.534293911445,208.092572671556,202.444062113391,206.748118880555,2423145.77251091,0.0,1.0
2022-09-22,227.75,229.37,223.3,223.55,2069051,205.502920067413,206.964675195884,201.487605054021,201.713184549156,2293039.75386539,0.0,1.0
2022-09-23,226.97,228.61,224.56,227.99,2148747,204.799112042594,206.278913530675,202.624525709498,205.719476382742,2381363.38446901,0.0,1.0
2022-09-26,226.87,228.64,225.375,226.77,2454047,204.70888024454,206.305983070091,203.359914863637,204.618648446486,2719714.17275558,0.0,1.0
2022-09-27,225.99,229.955,225.02,226.97,2009808,203.914840421667,207.492531214498,203.039591980546,204.799112042594,2227383.29873778,0.0,1.0
2022-09-28,230.98,231.87,227.74,229.96,2782423,208.417407144549,209.220470147228,205.493896887608,207.497042804401,3083639.09399498,0.0,1.0
2022-09-29,228.41,231.55,226.97,231.55,2335674,206.098449934568,208.931728393456,204.799112042594,208.931728393456,2588526.49551402,0.0,1.0
2022-09-30,225.4,230.0,225.17,228.42,2543475,203.38247281315,207.533135523622,203.174939677626,206.107473114373,2818823.35813026,0.0,1.0
2022-10-03,230.44,230.945,226.42,228.27,2521827,207.930155435059,208.38582601523,204.302837153298,205.972125417293,2794831.81582817,0.0,1.0
2022-10-04,233.02,234.09,229.795,230.975,2330977,210.258135824846,211.223616064021,207.348160337612,208.412895554646,2583321.01352063,0.0,1.0
2022-10-05,233.82,235.4236,230.96,232.63,2060431,210.979990209276,212.426947322866,208.399360784938,209.906231812436,2283486.58060947,0.0,1.0
2022-10-06,230.94,233.14,230.225,232.52,1523848,208.381314425328,210.36641398251,207.736157069243,209.806976834577,1688814.84451,0.0,1.0
2022-10-07,229.03,231.515,228.57,230.0,2060029,206.657887082501,208.900147264137,206.242820811454,207.533135523622,2283041.06139267,0.0,1.0
2022-10-10,232.15,234.14,229.89,231.08,1630283,209.473119181778,211.268731963048,207.433880545763,208.507638942603,1806772.15257185,0.0,1.0
2022-10-11,245.44,250.4799,237.8427,239.49,6255956,221.464925143121,226.012517533232,214.609744749584,216.096133158923,6933205.51616791,0.0,1.0
2022-10-12,246.44,248.73,243.41,244.36,2639758,222.367243123659,224.43355129909,219.63321964263,220.490421724141,2925529.64358258,0.0,1.0
2022-10-13,251.66,252.37,242.84,244.77,3288927,227.077342982064,227.717988748246,219.118898393724,220.860372096161,3644975.57506376,0.0,1.0
2022-10-14,251.34,253.11,250.23,252.0,2864439,226.788601228292,228.385704053844,225.787028269896,227.384131095447,3174533.88027769,0.0,1.0
2022-10-17,252.93,253.42,249.49,251.42,2577125,228.223286817347,228.66542262781,225.119312964298,226.860786666735,2856116.19804459,0.0,1.0
2022-10-18,252.12,254.7,251.03,253.86,2060199,227.492409253112,229.820389642898,226.508882654326,229.062442539247,2283229.46504157,0.0,1.0
2022-10-19,248.19,252.35,246.94,251.31,1882991,223.946299589599,227.699942388635,222.818402113927,226.761531688876,2086837.50142976,0.0,1.0
2022-10-20,247.45,249.06,246.01,247.55,2058029,223.278584284002,224.731316232667,221.979246392028,223.368816082055,2280824.54787621,0.0,1.0
2022-10-21,251.94,252.385,247.01,247.52,3531186,227.329992016615,227.731523517954,222.881564372565,223.341746542639,3913460.74905496,0.0,1.0
2022-10-24,261.32,261.59,254.9,254.95,2883230,235.793734674057,236.037360528802,230.000853239006,230.045969138033,3195359.13302152,0.0,1.0
2022-10-25,259.99,261.79,257.1901,260.49,2548918,234.593651759942,236.217824124909,232.067251646235,235.04481075021,2824855.59966529,0.0,1.0
2022-10-26,266.66,267.98,261.51,262.99,3012477,240.612112690127,241.803172424436,235.965175090359,237.300605701554,3338597.99425202,0.0,1.0
2022-10-27,267.23,269.31,265.88,268.0,2260893,241.126433939033,243.003255338551,239.908304665307,241.821218784047,2505649.94687709,0.0,1.0
2022-10-28,273.81,274.54,269.12,269.68,2924142,247.06368625097,247.722378376762,242.831814922249,243.33711299135,3240700.13351408,0.0,1.0
2022-10-31,270.35,271.81,268.0,269.2,3033759,243.94166603831,245.259050289895,241.821218784047,242.904000360692,3362183.91458061,0.0,1.0
2022-11-01,272.06,272.87,268.38,269.6,2062634,245.484629785029,246.215507349265,242.164099616651,243.264927552907,2285928.07024785,0.0,1.0
2022-11-02,269.01,274.88,268.95,271.64,2637360,242.73255994439,248.029166490145,242.678420865558,245.105656233203,2922872.04387636,0.0,1.0
2022-11-03,265.88,268.6,265.02,268.53,2779549,239.908304665307,242.36260957237,239.132311202045,242.299447313732,3080453.96407184,0.0,1.0
2022-11-04,269.04,269.3,259.8422,261.94,3402166,242.759629483806,242.994232158746,234.460289162418,236.35317182199,3770473.46210857,0.0,1.0
2022-11-07,277.02,277.48,267.75,268.15,2926724,249.960126968495,250.375193239542,241.595639288913,241.956566481128,3243561.65246383,0.0,1.0
2022-11-08,292.39,296.67,282.22,282.565,6911316,263.828754329356,267.690675286057,254.65218046729,254.963480170576,7659512.66523926,0.0,1.0
2022-11-09,289.65,296.22,289.26,290.0,3469056,261.356403062684,267.284632194815,261.004499050274,261.672214355872,3844604.75666634,0.0,1.0
2022-11-10,291.01,294.48,285.35,294.08,4083222,262.583555516215,265.71459890868,257.476435746372,265.353671716465,4525258.3768393,0.0,1.0
2022-11-11,285.02,289.36,279.62,288.55,3255138,257.178670812795,261.094730848328,252.306153717893,260.363853284092,3607528.68746004,0.0,1.0
2022-11-14,285.3,290.9025,284.7,284.7,2812835,257.431319847346,262.486556333307,256.889929059023,256.889929059023,3117343.39852616,0.0,1.0
2022-11-15,283.6,289.43,280.22,286.02,2763248,255.897379280432,261.157893106965,252.847544506215,258.080988793332,3062388.27065598,0.0,1.0
2022-11-16,283.77,286.99,282.56,284.02,2443545,257.801270219366,260.726597386108,256.702001315093,258.028391893802,2689687.15344177,1.94,1.0
2022-11-17,287.3,288.8,282.66,282.92,2172250,261.008228262409,262.370958309028,256.792849984868,257.029056526282,2391064.17891379,0.0,1.0
2022-11-18,287.29,288.735,284.43,284.43,2371690,260.999143395432,262.311906673675,258.400871439878,258.400871439878,2610594.08562,0.0,1.0
2022-11-21,288.16,291.6,287.9,289.09,2795241,261.789526822471,264.914721062717,261.553320281057,262.634419451374,3076810.04789097,0.0,1.0
2022-11-22,287.05,289.395,283.52,288.01,3636095,260.781106587973,262.911507894187,257.574148544929,261.653253817809,4002364.60150881,0.0,1.0
2022-11-23,283.4,289.54,281.6,287.44,2875640,257.4651301412,263.04323846536,255.829854085257,261.135416400094,3165307.76634901,0.0,1.0
2022-11-25,283.74,285.57,281.41,281.95,1220728,257.774015618434,259.436546275309,255.657241612686,256.147824429468,1343693.86258353,0.0,1.0
2022-11-28,282.62,288.28,282.19,285.0,2375954,256.756510516958,261.8985452262,256.365861236927,258.918708857593,2615287.60508548,0.0,1.0
2022-11-29,281.99,283.38,279.68,283.38,2135281,256.184163897378,257.446960407245,254.085559625585,257.446960407245,2350371.23306029,0.0,1.0
2022-11-30,286.4,287.96,278.93,282.56,5776242,260.190590234438,261.607829482921,253.404194602276,256.702001315093,6358091.99444692,0.0,1.0
2022-12-01,285.94,288.09,279.88,288.0,2914596,259.772686353475,261.725932753628,254.267256965134,261.644168950831,3208187.86585586,0.0,1.0
2022-12-02,285.51,286.12,283.19,284.06,2267114,259.382037073444,259.936213959069,257.274347934673,258.064731361712,2495483.97970489,0.0,1.0
2022-12-05,284.91,286.78,283.0,283.79,3274673,258.836945054796,260.535815179581,257.101735462102,257.819439953321,3604535.99169348,0.0,1.0
2022-12-06,283.29,287.44,281.6904,285.84,2479398,257.365196604448,261.135416400094,255.911981282733,259.6818376837,2729151.6828498,0.0,1.0
2022-12-07,285.76,285.93,281.805,283.41,2492628,259.60915874788,259.763601486497,256.016093858295,257.474215008177,2743714.36167915,0.0,1.0
2022-12-08,285.57,286.59,283.74,286.51,1769790,259.436546275309,260.363202707009,257.774015618434,260.29052377119,1948063.74643795,0.0,1.0
2022-12-09,278.65,285.1736,278.34,284.19,2205856,253.149818326907,259.076422148322,252.868187450605,258.182834632419,2428055.36445715,0.0,1.0
2022-12-12,276.78,279.48,272.63,272.82,3427515,251.450948202122,253.903862286036,247.680728406476,247.853340879048,3772774.00814349,0.0,1.0
2022-12-13,272.26,282.67,271.62,282.025,3871305,247.34458832831,256.801934851845,246.763156841753,256.215960931799,4261267.67690176,0.0,1.0
2022-12-14,271.13,273.37,267.29,271.97,3795025,246.317998359857,248.353008562808,242.829409440513,247.081127185964,4177303.87182981,0.0,1.0
2022-12-15,266.14,271.12,263.45,270.44,3200359,241.784649738105,246.30891349288,239.340820521168,245.691142538412,3522736.22491166,0.0,1.0
2022-12-16,267.41,267.98,264.31,264.95,8789141,242.938427844242,243.456265261957,240.12211908123,240.703550567787,9674485.07700428,0.0,1.0
2022-12-19,265.7,268.91,263.81,266.82,2679808,241.384915591097,244.301157890861,239.667875732357,242.402420692572,2949749.29919051,0.0,1.0
2022-12-20,264.75,267.68,262.82,266.69,1609192,240.521853228238,243.183719252634,238.768473901588,242.284317421865,1771288.45583825,0.0,1.0
2022-12-21,266.26,267.4,264.25,264.88,2057011,241.893668141834,242.929342977265,240.067609879365,240.639956498945,2264216.97214024,0.0,1.0
2022-12-22,265.26,266.165,263.19,265.8,1980107,240.985181444089,241.807361905549,239.104613979754,241.475764260871,2179566.31056114,0.0,1.0
2022-12-23,263.92,265.29,262.9,264.88,1465564,239.767809269109,241.012436045021,238.841152837408,240.639956498945,1613192.58018442,0.0,1.0
2022-12-27,263.39,266.61,262.88,265.69,1604836,239.286311319304,242.211638486046,238.822983103453,241.375830724119,1766493.66906723,0.0,1.0
2022-12-28,261.42,265.62,261.14,264.42,1349557,237.496592524744,241.312236655277,237.242216249375,240.222052617982,1485500.01155593,0.0,1.0
2022-12-29,263.16,264.88,262.14,262.47,1446407,239.077359378822,240.639956498945,238.150702947121,238.450503557377,1592105.8652688,0.0,1.0
2022-12-30,262.64,263.23,259.51,262.73,1622035,238.604946295994,239.140953447664,235.761382932049,238.686710098791,1785425.15154537,0.0,1.0
2023-01-03,261.65,262.6,258.865,260.87,2594803,237.705544465226,238.568606828084,235.175409012003,236.996924840984,2856181.61106596,0.0,1.0
2023-01-04,264.39,265.005,261.0045,263.01,1773763,240.19479801705,240.753517336163,237.119116301831,238.94108637416,1952436.95301307,0.0,1.0
2023-01-05,266.86,268.0,262.52,264.07,2056065,242.438760160482,243.474434995912,238.495927892265,239.904082273771,2263175.6800637,0.0,1.0
2023-01-06,275.2,276.82,269.03,270.04,2887810,250.015539219683,251.487287670032,244.410176294591,245.327747859314,3178703.66970148,0.0,1.0
2023-01-09,270.12,275.58,268.66,275.58,2160792,245.400426795134,250.360764164827,244.074036216425,250.360764164827,2378451.99644768,0.0,1.0
2023-01-10,273.88,274.61,270.11,271.95,1783428,248.816336778659,249.479532068013,245.391341928156,247.062957452009,1963075.52375272,0.0,1.0
2023-01-11,272.91,276.84,270.18,275.97,2044437,247.935104681845,251.505457403986,245.454935996999,250.715073976948,2250376.37322867,0.0,1.0
2023-01-12,270.92,272.6531,268.89,271.92,1454154,246.127216153331,247.701714449194,244.282988156906,247.035702851077,1600633.23283425,0.0,1.0
2023-01-13,271.73,272.2307,270.2,270.94,1696829,246.863090378505,247.317969668066,245.473105730953,246.145385887285,1867753.26948652,0.0,1.0
2023-01-17,269.42,273.83,268.83,272.2,2472839,244.764486106712,248.770912443771,244.228478955042,247.290079126445,2721931.98440372,0.0,1.0
2023-01-18,264.385,270.52,263.655,269.42,2218052,240.190255583561,245.763821474232,239.527060294206,244.764486106712,2441479.88683074,0.0,1.0
2023-01-19,262.03,263.52,260.925,262.0,2090476,238.050769410369,239.404414590011,237.04689160936,238.023514809437,2301052.95453055,0.0,1.0
2023-01-20,263.24,263.84,259.87,262.03,2574116,239.150038314642,239.695130333289,236.088438143238,238.050769410369,2833410.77682994,0.0,1.0
2023-01-23,260.97,264.73,259.805,264.0,2025049,237.087773510758,240.503683494283,236.029386507884,239.840488204929,2229035.38931762,0.0,1.0
2023-01-24,259.7,262.0,257.515,261.85,1596882,235.933995404621,238.023514809437,233.948951970046,237.887241804775,1757738.45006432,0.0,1.0
2023-01-25,256.54,261.55,256.02,260.09,1910583,233.063177439744,237.614695795451,232.590764356916,236.288305216742,2103039.04805692,0.0,1.0
2023-01-26,254.88,256.69,253.01,256.54,2522161,231.555089521486,233.199450444406,229.856219396701,233.063177439744,2776222.26748918,0.0,1.0
2023-01-27,253.65,255.5,252.54,254.87,2109859,230.437650883258,232.118351274088,229.42923064876,231.546004654508,2322388.43478369,0.0,1.0
2023-01-30,251.59,254.16,250.6,253.458,2042768,228.566168285902,230.900979099109,227.666766455133,230.263221437291,2248539.25221837,0.0,1.0
2023-01-31,252.4,253.86,249.89,253.86,3418303,229.302042511076,230.628433089785,227.021740899733,230.628433089785,3762634.06881046,0.0,1.0
2023-02-01,246.41,249.545,240.0,249.16,5344711,223.860207191578,226.708312989011,218.036807459026,226.358545610379,5883092.1941519,0.0,1.0
2023-02-02,246.53,246.57,236.365,243.775,5489111,223.969225595307,224.005565063217,214.73445831272,221.466344743017,6042037.83458702,0.0,1.0
2023-02-03,245.17,249.96,242.21,249.96,3072989,222.733683686373,227.085334968576,220.044563061045,227.085334968576,3382536.04331734,0.0,1.0
2023-02-06,243.85,246.8,243.45,245.36,2196981,221.534481245348,224.214517003698,221.17108656625,222.906296158944,2418286.37166725,0.0,1.0
2023-02-07,244.0,244.94,241.42,243.02,2408042,221.67075425001,222.524731745891,219.326858569825,220.780437286219,2650607.88008743,0.0,1.0
2023-02-08,240.2,243.56,239.6,242.99,2761223,218.218504798575,221.271020103002,217.673412779928,220.753182685286,3039365.36093584,0.0,1.0
2023-02-09,240.0,243.46,238.99,241.12,3056385,218.036807459026,221.180171433227,217.119235894303,219.054312560502,3364259.49613047,0.0,1.0
2023-02-10,242.5,244.1425,240.41,241.92,2687203,220.308024203391,221.800213604439,218.409287005102,219.781101918698,2957889.20923912,0.0,1.0
2023-02-13,243.66,243.83,241.3,243.2,2321856,221.361868772776,221.516311511393,219.217840166096,220.943964891813,2555740.22796458,0.0,1.0
2023-02-14,241.03,243.0,239.11,242.7,2015989,220.907625423903,222.713160096289,219.147916504624,222.438205577651,2199624.51607351,2.13,1.0
2023-02-15,240.065,240.54,238.7322,240.21,1784267,220.023188388953,220.458533043462,218.801657114153,220.156083072961,1946795.06506282,0.0,1.0
2023-02-16,234.22,239.01,234.04,238.46,3291755,214.666157850834,219.056264998411,214.501185139652,218.552181714243,3591599.45759007,0.0,1.0
2023-02-17,240.53,241.72,233.71,235.34,2978111,220.449367892841,221.540020816769,214.198735169151,215.692654720414,3249385.76906331,0.0,1.0
2023-02-21,238.24,241.92,238.2,240.79,2524280,218.350548400575,221.723323829194,218.31388779809,220.687661808993,2754215.5108158,0.0,1.0
2023-02-22,236.16,240.99,235.75,240.3,2187660,216.444197071356,220.870964821418,216.068425895885,220.238569428552,2386932.94895625,0.0,1.0
2023-02-23,237.62,237.86,234.75,236.7,2211624,217.782309062058,218.002272676968,215.15191083376,216.939115204903,2413079.81875722,0.0,1.0
2023-02-24,233.66,237.06,233.115,236.83,1854085,214.152909416045,217.269060627268,213.653408707187,217.05826216298,2022972.75475418,0.0,1.0
2023-02-27,234.45,235.22,232.89,235.22,1723134,214.876956315123,215.582672912959,213.447192818209,215.582672912959,1880093.48804969,0.0,1.0
2023-02-28,231.66,234.47,231.6,233.63,2615773,212.319879291795,214.895286616366,212.264888388068,214.125413964181,2854042.56634493,0.0,1.0
2023-03-01,236.19,236.44,230.14,230.37,2441346,216.47169252322,216.700821288751,210.926776397366,211.137574861654,2663727.09068253,0.0,1.0
2023-03-02,234.74,236.37,233.9,236.12,1777173,215.142745683139,216.636665234402,214.372873030954,216.407536468871,1939054.87584699,0.0,1.0
2023-03-03,234.81,235.8899,233.6,235.0,2214595,215.206901737488,216.196646353076,214.097918512317,215.381039599292,2416321.44578854,0.0,1.0
2023-03-06,235.11,235.63,233.64,235.0,2591058,215.481856256125,215.95844408843,214.134579114802,215.381039599292,2827076.2882974,0.0,1.0
2023-03-07,228.72,235.2,228.35,235.11,2362202,209.625325009149,215.564342611717,209.286214436163,215.481856256125,2577373.89991605,0.0,1.0
2023-03-08,228.43,231.8,227.37,230.16,1842360,209.359535641133,212.448191400493,208.388029675281,210.945106698608,2010179.72986617,0.0,1.0
2023-03-09,225.79,229.825,225.4,229.49,1737282,206.939935877124,210.638074152797,206.582495002895,210.331041606985,1895530.22289963,0.0,1.0
2023-03-10,227.87,230.28,225.63,226.77,2661881,208.846287206343,211.055088506063,206.793293467184,207.838120638006,2904350.52297917,0.0,1.0
2023-03-13,233.18,237.27,230.5,231.18,3145952,213.712982186225,217.461528790315,211.256721819731,211.879952061975,3432515.32899756,0.0,1.0
2023-03-14,230.58,233.46,229.41,233.46,3227167,211.330043024701,213.96960640362,210.257720402015,213.96960640362,3521128.16620694,0.0,1.0
2023-03-15,234.9,235.57,228.55,230.4,3092287,215.289388093079,215.903453184703,209.469517448588,211.165070313518,3373962.00868923,0.0,1.0
2023-03-16,234.57,234.66,230.06,233.74,2326444,214.986938122578,215.069424478169,210.853455192396,214.226230621015,2538358.72004863,0.0,1.0
2023-03-17,229.79,233.81,228.52,233.57,7817122,210.605996125622,214.290386675363,209.442021996724,214.070423060453,8529180.06811424,0.0,1.0
2023-03-20,234.72,235.16,230.14,230.58,2020810,215.124415381897,215.527682009232,210.926776397366,211.330043024701,2204884.6587588,0.0,1.0
2023-03-21,232.95,235.28,231.04,234.72,2128662,213.502183721936,215.637663816687,211.751639953278,215.124415381897,2322560.84811676,0.0,1.0
2023-03-22,229.83,233.95,229.59,233.45,1725083,210.642656728107,214.418698784061,210.422693113197,213.960441252998,1882220.02156839,0.0,1.0
2023-03-23,233.1,234.0999,229.89,230.04,2175682,213.639660981255,214.556084391873,210.697647631835,210.835124891153,2373863.87841393,0.0,1.0
2023-03-24,238.03,238.5028,233.01,234.22,2547681,218.158080237529,218.591408558902,213.557174625664,214.666157850834,2779748.09720423,0.0,1.0
2023-03-27,236.76,239.95,235.065,239.61,2129074,216.994106108631,219.917789156809,215.44061307833,219.606174035686,2323010.37700835,0.0,1.0
2023-03-28,238.48,238.68,236.91,237.0,1887856,218.570512015485,218.75381502791,217.13158336795,217.214069723541,2059819.9397003,0.0,1.0
2023-03-29,241.03,241.59,238.3335,239.71,2743984,220.907625423903,221.420873858693,218.436242558884,219.697825541899,2993932.24770246,0.0,1.0
2023-03-30,241.5,242.81,240.11,242.53,2577133,221.338387503102,222.539022234485,220.064431566749,222.28239801709,2811882.86641547,0.0,1.0
2023-03-31,241.75,242.4,239.15,241.43,2762531,221.567516268633,222.163251059014,219.184577107109,221.274231448753,3014168.68545069,0.0,1.0
2023-04-03,244.44,244.75,241.357,242.0,2478773,224.032941785748,224.317061455007,221.207325849218,221.796645034164,2704563.29899671,0.0,1.0
2023-04-04,247.53,248.11,243.8,244.52,2942874,226.864973327713,227.396552063746,223.446372145988,224.106262990718,3210939.04684763,0.0,1.0
2023-04-05,253.37,253.71,248.225,248.57,2468029,232.217421290521,232.529036411644,227.50195129589,227.818148992323,2692840.63295007,0.0,1.0
2023-04-06,253.32,255.43,252.93,254.36,2047949,232.171595537415,234.105442318498,231.814154663186,233.124771202025,2234495.73785781,0.0,1.0
2023-04-10,250.9,256.44,250.05,256.44,1595594,229.953629087073,235.031122531244,229.174591284268,235.031122531244,1740935.9277753,0.0,1.0
2023-04-11,251.43,253.083,250.98,251.42,1272781,230.43938207,231.954381467692,230.026950292043,230.430216919378,1388718.03923164,0.0,1.0
2023-04-12,249.5,252.71,248.88,252.5,2268923,228.670508000099,231.612521349519,228.102268661582,231.420053186473,2475598.15846368,0.0,1.0
2023-04-13,251.44,251.9,248.27,248.6,2020959,230.448547220621,230.870144149198,227.543194473686,227.845644444187,2205047.23110066,0.0,1.0
2023-04-14,250.0,251.755,248.96,250.62,1866247,229.128765531161,230.73724946519,228.175589866552,229.697004869679,2036242.58577236,0.0,1.0
2023-04-17,248.07,251.5,247.58,250.89,1784612,227.359891461261,230.503538124348,226.91079908082,229.944463936452,1947171.49095504,0.0,1.0
2023-04-18,246.09,249.01,244.65,248.37,1638773,225.545191638254,228.221415619658,224.225409948794,227.634845979898,1788048.08313901,0.0,1.0
2023-04-19,246.21,246.76,244.3722,245.25,1246578,225.655173445709,226.159256729877,223.970802064536,224.775318986069,1360128.21994459,0.0,1.0
2023-04-20,243.46,246.4,243.05,246.12,1691294,223.134757024866,225.829311307513,222.758985849395,225.572687090118,1845353.19701051,0.0,1.0
2023-04-21,243.86,243.92,242.65,243.46,1721442,223.501363049716,223.556353953443,222.392379824545,223.134757024866,1878247.36454346,0.0,1.0
2023-04-24,244.45,245.37,242.33,243.2,1232151,224.042106936369,224.885300793524,222.099095004665,222.896463108714,1344387.07111224,0.0,1.0
2023-04-25,244.87,246.53,244.31,245.12,1509677,224.427043262462,225.948458265589,223.913794827672,224.656172027993,1647192.78753619,0.0,1.0
2023-04-26,238.8,243.55,238.58,242.08,1985424,218.863796835365,223.217243380457,218.662163521698,221.869966239134,2166275.36420126,0.0,1.0
2023-04-27,240.34,240.71,235.4,239.24,2533892,220.275230031037,220.614340604023,215.747645624141,219.2670634627,2764703.06350011,0.0,1.0
2023-04-28,239.74,240.1,233.17,236.82,2721648,219.725320993762,220.055266416127,213.703817035603,217.049097012358,2969561.67167699,0.0,1.0
2023-05-01,238.9,241.2999,238.09,240.03,1920554,218.955448341578,221.154992839171,218.213071141257,219.991110361779,2095496.3855671,0.0,1.0
2023-05-02,235.97,239.0,235.39,238.08,2127200,216.270059209552,219.04709984779,215.73848047352,218.203905990636,2320965.67520536,0.0,1.0
2023-05-03,229.31,236.3,228.98,235.97,2998048,210.166068895802,216.572509180054,209.863618925301,216.270059209552,3271138.82127588,0.0,1.0
2023-05-04,231.89,232.025,229.15,230.31,2228478,212.530677756084,212.654407289471,210.019426485862,211.082583957927,2431469.04190968,0.0,1.0
2023-05-05,236.53,237.04,232.07,232.66,2806782,216.783307644342,217.250730326026,212.695650467266,213.23639435392,3062450.48880417,0.0,1.0
2023-05-08,234.62,235.74,232.2,235.34,1667791,215.032763875684,216.059260745264,212.814797425343,215.692654720414,1819709.31948872,0.0,1.0
2023-05-09,234.43,235.435,233.22,234.64,1468904,214.858626013881,215.779723651316,213.74964278871,215.051094176927,1602705.79361218,0.0,1.0
2023-05-10,234.11,235.0,231.348,234.89,1530810,214.565341194001,215.381039599292,212.033926592412,215.280222942458,1670250.78284181,0.0,1.0
2023-05-11,232.29,234.99,230.405,234.65,1612380,212.897283780934,215.37187444867,211.169652888829,215.060259327548,1759250.95683885,0.0,1.0
2023-05-12,232.95,233.55,231.21,233.03,1295657,213.502183721936,214.052092759211,211.907447513839,213.575504926906,1413677.80361016,0.0,1.0
2023-05-15,233.53,233.92,232.12,233.27,1551281,214.033762457968,214.391203332197,212.741476220373,213.795468541816,1692586.47687017,0.0,1.0
2023-05-16,227.88,234.51,227.74,234.21,2648842,208.855452356964,214.931947218851,208.727140248267,214.656992700213,2890123.80643207,0.0,1.0
2023-05-17,225.02,226.09,220.44,226.02,3352929,208.186396361613,209.176350339513,203.94902325995,209.111586995164,3624041.22827267,2.13,1.0
2023-05-18,224.23,224.75,221.92,224.75,2245301,207.455495761108,207.936594890554,205.318305397605,207.936594890554,2426852.28165638,0.0,1.0
2023-05-19,223.42,225.875,222.775,224.44,2395662,206.706091347932,208.977434353299,206.109343389291,207.649785794154,2589371.22050784,0.0,1.0
2023-05-22,223.99,226.82,222.8201,224.85,1848727,207.233450009056,209.851739502005,206.151069486865,208.029113953909,1998211.97162864,0.0,1.0
2023-05-23,224.44,226.82,222.8,224.21,2296721,207.649785794154,209.851739502005,206.13247315513,207.436991948437,2482430.01681205,0.0,1.0
2023-05-24,221.32,225.96,221.04,225.64,1764964,204.763191017475,209.056075557151,204.504137640081,208.760014554415,1907676.03561454,0.0,1.0
2023-05-25,217.46,220.1,214.93,220.1,2968170,201.191955171969,203.634458444543,198.851222869085,203.634458444543,3208171.25937413,0.0,1.0
2023-05-26,216.93,218.48,214.48,215.96,3081160,200.701604136187,202.135649618191,198.434887083987,199.804169221642,3330297.44170085,0.0,1.0
2023-05-30,218.53,219.0,214.72,215.03,3125924,202.181909149868,202.616748747637,198.656932836039,198.94374193244,3378680.98383443,0.0,1.0
2023-05-31,220.65,221.85,217.185,219.58,3883485,204.143313292996,205.253542053257,200.937527747742,203.153359315096,4197497.09861988,0.0,1.0
2023-06-01,214.27,220.6,211.71,219.96,4831521,198.240597050941,204.097053761318,195.872109029051,203.504931755846,5222189.70317153,0.0,1.0
2023-06-02,218.07,218.76,212.02,213.75,3687290,201.756321458435,202.394702995585,196.158918125452,197.759497921495,3985438.09922533,0.0,1.0
2023-06-05,221.88,223.0422,218.47,219.67,2498650,205.281297772263,206.356554326576,202.126397711855,203.236626472116,2700686.65785154,0.0,1.0
2023-06-06,221.22,223.17,219.28,223.08,1736144,204.67067195412,206.474793689544,202.875802125031,206.391526532524,1876525.69864086,0.0,1.0
2023-06-07,221.25,221.87,219.73,220.76,2555595,204.698427673126,205.272045865928,203.292137910129,204.245084262686,2762236.13526188,0.0,1.0
2023-06-08,220.76,221.885,219.36,221.26,1877405,204.245084262686,205.285923725431,202.949817375715,204.707679579462,2029208.82671994,0.0,1.0
2023-06-09,218.76,220.94,217.77,219.34,1708007,202.394702995585,204.411618576726,201.478764268369,202.931313563044,1846113.58790428,0.0,1.0
2023-06-12,217.36,219.25,215.32,219.25,2704388,201.099436108614,202.848046406025,199.21204721617,202.848046406025,2923060.28825717,0.0,1.0
2023-06-13,221.99,222.34,216.93,217.43,2318502,205.383068741954,205.706885463697,200.701604136187,201.164199452962,2505972.19202453,0.0,1.0
2023-06-14,222.28,223.69,221.1,223.26,2452987,205.651374025684,206.95589281899,204.559649078094,206.558060846564,2651331.42408231,0.0,1.0
2023-06-15,228.44,228.85,222.97,223.01,2633984,211.350548328357,211.729876488113,206.289755562834,206.326763188176,2846963.53862863,0.0,1.0
2023-06-16,229.66,231.9499,227.75,230.04,6765098,212.479280901289,214.597874933057,210.712166791207,212.830853342038,7312112.50381531,0.0,1.0
2023-06-20,228.59,230.835,227.19,229.03,2492750,211.48932692339,213.566379895711,210.194060036418,211.896410802152,2694309.59372437,0.0,1.0
2023-06-21,227.04,230.0,225.59,228.18,2282649,210.055281441386,212.793845716696,208.713755022737,211.109998763634,2467220.17843962,0.0,1.0
2023-06-22,229.66,229.88,226.7594,227.31,1607399,212.479280901289,212.68282284067,209.795672949611,210.305082912445,1737370.59337799,0.0,1.0
2023-06-23,227.11,230.54,226.41,229.87,4130840,210.120044785734,213.293448658814,209.472411342249,212.673570934335,4464852.81000519,0.0,1.0
2023-06-26,224.73,226.8,220.12,226.8,2565512,207.918091077883,209.833235689334,203.652962257214,209.833235689334,2772955.00728714,0.0,1.0
2023-06-27,222.61,224.64,221.13,224.16,2705885,205.956686934756,207.834823920864,204.5874047971,207.390732416759,2924678.33317215,0.0,1.0
2023-06-28,221.31,222.345,218.65,222.24,2263388,204.753939111139,205.711511416865,202.292932025894,205.614366400342,2446401.76621027,0.0,1.0
2023-06-29,221.16,221.66,218.88,219.62,1860464,204.615160516107,205.077755832882,202.505725871611,203.190366940439,2010898.00580837,0.0,1.0
2023-06-30,222.02,223.11,221.01,222.0,2843358,205.410824460961,206.419282251531,204.476381921074,205.39232064829,3073267.16990991,0.0,1.0
2023-07-03,225.01,225.57,219.84,221.21,1479178,208.177144455278,208.695251210066,203.39390887982,204.661420047784,1598781.85787826,0.0,1.0
2023-07-05,225.88,227.32,222.41,224.66,2440843,208.982060306467,210.31433481878,205.771648808045,207.853327733535,2638205.48056363,0.0,1.0
2023-07-06,222.98,225.99,221.7,224.92,2458165,206.299007469169,209.083831276157,205.114763458224,208.093877298258,2656928.10849764,0.0,1.0
2023-07-07,218.65,222.16,218.44,221.86,2841651,202.292932025894,205.540351149658,202.098641992848,205.262793959592,3071422.14474636,0.0,1.0
2023-07-10,224.73,224.9,218.61,219.16,2501725,207.918091077883,208.075373485587,202.255924400552,202.764779249005,2704010.29720595,0.0,1.0
2023-07-11,223.86,225.58,222.27,223.83,2022154,207.113175226694,208.704503116402,205.642122119348,207.085419507688,2185661.98864231,0.0,1.0
2023-07-12,225.68,227.32,224.0901,225.17,2619593,208.797022179757,210.31433481878,207.326061591474,208.325174956646,2831408.90644999,0.0,1.0
2023-07-13,227.66,228.12,225.0,225.85,1803648,210.628899634187,211.054487325621,208.167892548942,208.95430458746,1949487.95912217,0.0,1.0
2023-07-14,227.43,228.66,225.96,227.84,2044668,210.416105788471,211.554090267738,209.056075557151,210.795433948227,2209996.43300821,0.0,1.0
2023-07-17,227.84,228.6,224.335,226.87,2049219,210.795433948227,211.498578829725,207.552640777631,209.897999033682,2214915.41925274,0.0,1.0
2023-07-18,232.57,234.07,227.4,227.79,2621335,215.171585644922,216.559371595248,210.388350069464,210.749174416549,2833291.761655,0.0,1.0
2023-07-19,232.05,234.545,231.99,232.98,2047173,214.690486515476,216.998837146185,214.634975077463,215.550913804678,2212703.98311644,0.0,1.0
2023-07-20,233.23,238.48,232.91,233.81,3741331,215.782211463066,220.639462289208,215.486150460329,216.318822030525,4043848.76405512,0.0,1.0
2023-07-21,234.82,236.38,232.78,233.77,9381235,217.253264570411,218.696561958751,215.365875677968,216.281814405183,10139785.9638885,0.0,1.0
2023-07-24,235.42,236.13,233.9179,235.0,1771333,217.808378950542,218.465264300363,216.418650099885,217.419798884451,1914560.02229689,0.0,1.0
2023-07-25,235.31,236.565,234.28,234.36,1325625,217.706607980851,218.867722225958,216.753661628294,216.827676878978,1432812.81924817,0.0,1.0
2023-07-26,235.21,235.74,232.435,233.95,1576833,217.614088917496,218.104439953278,215.046684909393,216.448348719222,1704333.077766,0.0,1.0
2023-07-27,236.05,238.48,234.3082,234.48,2439645,218.391249049679,220.639462289208,216.77975200416,216.938699755004,2636910.61228832,0.0,1.0
2023-07-28,236.37,238.18,235.09,236.82,1889541,218.687310052415,220.361905099142,217.50306604147,219.103645837513,2042326.123372,0.0,1.0
2023-07-31,234.15,236.48,233.02,236.48,2826649,216.633386845932,218.789081022106,215.58792143002,218.789081022106,3055207.10813015,0.0,1.0
2023-08-01,232.12,235.38,230.59,234.93,1844028,214.755249859824,217.7713713252,213.339708190491,217.355035540102,1993133.01835177,0.0,1.0
2023-08-02,230.41,233.03,228.7,232.72,2593645,213.173173876452,215.597173336355,211.59109789308,215.310364239955,2803362.79459042,0.0,1.0
2023-08-03,230.7,231.099,228.21,230.79,2322976,213.441479160182,213.810630222969,211.13775448264,213.524746317202,2510807.95217791,0.0,1.0
2023-08-04,243.28,246.42,237.0,237.91,5181343,225.080377330252,227.985475919601,219.270180151552,220.112103628084,5600297.72471232,0.0,1.0
2023-08-07,252.94,253.82,243.455,244.25,4076772,234.017718850353,234.831886607878,225.242285691123,225.977812244796,4406412.96200057,0.0,1.0
2023-08-08,260.8,263.79,256.5,257.52,5321613,241.289717230063,244.05603722438,237.311397505794,238.255091952016,5751909.72218969,0.0,1.0
2023-08-09,259.32,263.77,259.12,259.92,2428126,239.920435092407,244.037533411709,239.735396965697,240.475549472538,2624460.20522379,0.0,1.0
2023-08-10,262.06,264.78,260.46,261.54,1919220,242.455457428337,244.971975951595,240.975152414655,241.97435829889,2074404.91764826,0.0,1.0
2023-08-11,262.51,264.11,260.83,261.7,1560638,242.871793213435,244.352098227116,241.317472949069,242.122388800258,1686828.57716611,0.0,1.0
2023-08-14,260.97,263.47,259.85,262.22,1966202,241.446999637766,243.759976221643,240.410786128189,242.603487929705,2125185.80355032,0.0,1.0
2023-08-15,266.01,266.63,259.96,261.32,2781236,246.109960430863,246.683578623664,240.51255709788,241.770816359509,3006122.08894257,0.0,1.0
2023-08-16,265.02,268.24,264.58,266.33,2243996,245.194021703647,248.173135543681,244.786937824885,246.406021433599,2425441.76154012,0.0,1.0
2023-08-17,263.85,266.58,263.27,263.87,2256109,246.082204711856,248.628365101712,245.541262211447,246.100857901525,2419006.12174303,2.13,1.0
2023-08-18,261.82,262.99,261.07,262.61,2814487,244.188905960425,245.280117556077,243.489411347827,244.925706952361,3017700.51117484,0.0,1.0
2023-08-21,260.7,262.47,259.01,261.58,2324278,243.144327338946,244.795134624676,241.568132811893,243.965067684394,2492097.10640427,0.0,1.0
2023-08-22,257.62,260.4,257.35,260.24,1720450,240.271736129878,242.864529493907,240.019918069343,242.715303976553,1844671.10505423,0.0,1.0
2023-08-23,257.36,259.85,255.98,259.5,2256755,240.029244664178,242.351566778002,238.742174576998,242.02513595879,2419698.7646759,0.0,1.0
2023-08-24,256.62,260.19,256.17,256.73,1889135,239.339076646415,242.66867100238,238.919379878856,239.441669189596,2025535.61454655,0.0,1.0
2023-08-25,256.38,257.74,254.81,257.11,1786651,239.115238370383,240.383655267894,237.650962981346,239.796079793312,1915651.99483638,0.0,1.0
2023-08-28,256.55,258.12,255.14,256.96,1661329,239.273790482572,240.73806587161,237.958740610889,239.656180870792,1781281.41026396,0.0,1.0
2023-08-29,259.64,259.85,256.82,257.36,2216593,242.155708286475,242.351566778002,239.525608543107,240.029244664178,2376636.96054256,0.0,1.0
2023-08-30,257.88,260.865,256.95,260.0,1694404,240.514227595579,243.298216153717,239.646854275958,242.491465700521,1816744.51398663,0.0,1.0
2023-08-31,256.34,259.0,256.29,258.22,2065177,239.077931991045,241.558806217058,239.031299016872,240.831331819956,2214288.3191738,0.0,1.0
2023-09-01,256.71,259.03,256.1,258.68,1350232,239.423015999926,241.586786001562,238.854093715014,241.26035518235,1447722.37235583,0.0,1.0
2023-09-05,254.01,257.39,253.92,256.71,1763672,236.904835394575,240.057224448682,236.820896041063,239.423015999926,1891013.84939591,0.0,1.0
2023-09-06,249.01,254.44,248.38,254.44,1988855,232.241537977257,237.305878972464,231.653962502675,237.305878972464,2132455.66604239,0.0,1.0
2023-09-07,254.39,254.7,250.4,250.54,2228256,237.259245998291,237.548370438165,233.537934659271,233.668506986956,2389142.06042821,0.0,1.0
2023-09-08,259.43,260.34,254.97,255.75,2449115,241.959849794947,242.808569924899,237.8001884987,238.527662895801,2625947.67267569,0.0,1.0
2023-09-11,261.72,262.81,257.41,258.21,2135230,244.095640012079,245.112238849054,240.075877638351,240.822005225122,2289399.33368882,0.0,1.0
2023-09-12,260.31,263.015,257.86,262.68,1574044,242.780590140395,245.303434043164,240.495574405909,244.990993116204,1687694.19912463,0.0,1.0
2023-09-13,257.23,260.22,257.02,259.34,2182757,239.907998931327,242.696650786883,239.7121404398,241.875910441435,2340357.91057854,0.0,1.0
2023-09-14,262.3,263.14,258.54,258.9,3072523,244.636582512488,245.420016478597,241.129782854665,241.465540268712,3294367.40254847,0.0,1.0
2023-09-15,260.72,263.93,259.82,263.76,6161175,243.162980528615,246.156817470533,242.323586993498,245.998265358344,6606028.36216251,0.0,1.0
2023-09-18,263.15,265.22,261.93,263.38,1770160,245.429343073432,247.359948204201,244.291498503606,245.643854754628,1897970.30039977,0.0,1.0
2023-09-19,264.31,265.77,262.44,263.14,1528372,246.511228074249,247.872910920106,244.767154840172,245.420016478597,1638724.5582109,0.0,1.0
2023-09-20,271.46,273.075,263.97,265.0,3575956,253.179743381014,254.685988446807,246.194123849872,247.154763117839,3834149.61559202,0.0,1.0
2023-09-21,269.41,272.48,267.7,272.07,2437213,251.267791439913,254.131056054146,249.672943723191,253.748665665926,2613186.31634894,0.0,1.0
2023-09-22,267.7,269.495,266.52,267.67,1894137,249.672943723191,251.347067496008,248.572405532704,249.644963938687,2030898.77236426,0.0,1.0
2023-09-25,266.86,267.805,265.01,267.54,1705278,248.889509757081,249.770872968954,247.164089712674,249.523718205837,1828403.64595581,0.0,1.0
2023-09-26,269.04,269.885,265.67,266.68,2367722,250.922707431032,251.710804694559,247.77964497176,248.721631050058,2538677.87974146,0.0,1.0
2023-09-27,268.98,273.61,266.76,271.73,2331917,250.866747862024,255.18496127046,248.796243808735,253.431561441549,2500287.66269565,0.0,1.0
2023-09-28,270.82,271.38,266.539,267.79,2430682,252.582841311597,253.105130622337,248.59012606289,249.756883076702,2606183.76062973,0.0,1.0
2023-09-29,268.76,271.0,267.22,271.0,2118110,250.661562775662,252.75072001862,249.225267171128,252.75072001862,2271043.22376495,0.0,1.0
2023-10-02,266.31,268.49,264.38,267.71,1912279,248.376547041176,250.409744715127,246.576514238092,249.682270318025,2050350.67342962,0.0,1.0
2023-10-03,261.01,266.025,259.67,264.04,2797944,243.43345177882,248.110739088389,242.183688070978,246.259410013714,2999963.06219875,0.0,1.0
2023-10-04,265.44,266.14,260.91,262.1,2526427,247.565133290563,248.217994928988,243.340185830473,244.450050615795,2708841.80646275,0.0,1.0
2023-10-05,265.08,267.9179,262.54,266.19,2883744,247.229375876516,249.876170224637,244.860420788519,248.264627903161,3091958.05235462,0.0,1.0
2023-10-06,267.47,268.5914,262.23,263.15,2837982,249.458432041994,250.50431638675,244.571296348645,245.429343073432,3042891.91319946,0.0,1.0
2023-10-09,271.54,272.6,268.58,271.04,2284259,253.254356139691,254.242975192162,250.493684068639,252.788026397959,2449188.62725453,0.0,1.0
2023-10-10,271.25,272.09,268.1188,270.89,1808724,252.983884889486,253.767318855596,250.063541514865,252.648127475439,1939318.72464652,0.0,1.0
2023-10-11,283.6,284.334,274.15,274.86,4523222,264.502229510261,265.186801571123,255.688597391531,256.35078562479,4849810.76180394,0.0,1.0
2023-10-12,285.04,287.85,283.6,283.975,3052627,265.845259166449,268.466032314981,264.502229510261,264.85197681656,3273034.85797806,0.0,1.0
2023-10-13,284.1,288.46,279.9997,287.7,3473249,264.968559251993,269.034954599894,261.144375571947,268.326133392462,3724026.89468365,0.0,1.0
2023-10-16,286.88,287.81,283.81,284.5,2459476,267.561352616022,268.428725935643,264.698088001788,265.341623045378,2637056.76466874,0.0,1.0
2023-10-17,284.42,287.3399,282.5,285.19,2863190,265.267010286701,267.990282712466,263.476304078451,265.985158088968,3069919.99841914,0.0,1.0
2023-10-18,283.58,285.25,280.99,283.3,2789064,264.483576320592,266.041117657976,262.067988258421,264.222431665222,2990441.90237842,0.0,1.0
2023-10-19,280.6,283.21,278.1,282.09,2536414,261.70425105987,264.13849231171,259.372602351212,263.093913690231,2719549.89465257,0.0,1.0
2023-10-20,278.81,281.06,275.75,280.6,2455040,260.034790584471,262.133274422264,257.180852565072,261.70425105987,2632300.47356931,0.0,1.0
2023-10-23,273.06,280.12,272.7,280.12,2433546,254.671998554555,261.256574507808,254.336241140508,261.256574507808,2609254.54911232,0.0,1.0
2023-10-24,276.12,277.06,271.13,272.09,2253011,257.525936573954,258.402636488409,252.871965751471,253.767318855596,2415684.43783273,0.0,1.0
2023-10-25,272.16,276.69,272.09,275.09,2302328,253.832605019438,258.057552479528,253.767318855596,256.565297305986,2468562.25752407,0.0,1.0
2023-10-26,269.71,273.44,269.14,271.5,2269903,251.547589284952,255.026409158271,251.015973379378,253.217049760352,2433796.08554501,0.0,1.0
2023-10-27,261.57,269.36,260.16,268.95,2874937,243.955741089559,251.22115846574,242.640691217876,250.83876807752,3082515.16333011,0.0,1.0
2023-10-30,263.19,266.345,262.5,265.0,2974599,245.46664945277,248.409190123098,244.82311440918,247.154763117839,3189373.02707036,0.0,1.0
2023-10-31,255.7,257.42,249.7001,255.89,4885149,238.481029921628,240.085204233186,232.885166286795,238.658235223486,5237869.86206199,0.0,1.0
2023-11-01,260.84,261.185,255.09,256.27,2509681,243.274899666631,243.596667188426,237.912107636715,239.012645827202,2690886.70034212,0.0,1.0
2023-11-02,266.59,268.1,262.46,263.3,2470436,248.637691696546,250.046007516576,244.785808029842,245.569241995951,2648808.10606861,0.0,1.0
2023-11-03,269.86,270.55,265.5,268.52,2509963,251.687488207472,252.331023251062,247.621092859571,250.437724499631,2691189.06149857,0.0,1.0
2023-11-06,272.83,274.95,270.75,270.77,2768116,254.457486873359,256.434724978301,252.517555147755,252.536208337424,2967981.40058606,0.0,1.0
2023-11-07,271.11,274.0,269.38,272.97,2526674,252.853312561801,255.548698469011,251.239811655409,254.588059201044,2709106.64052532,0.0,1.0
2023-11-08,273.26,274.77,270.745,272.42,1916893,254.858530451248,256.266846271278,252.512891850337,254.075096485139,2055297.81660653,0.0,1.0
2023-11-09,264.06,273.23,263.7,272.13,2265983,246.278063203383,254.830550666744,245.942305789337,253.804625234934,2429593.05102973,0.0,1.0
2023-11-10,267.31,267.94,262.51,266.64,2070704,249.30920652464,249.896781999222,244.832441004015,248.684324670719,2220214.38339981,0.0,1.0
2023-11-13,266.69,267.22,263.525,265.68,1579817,248.730957644893,249.225267171128,245.77909037973,247.788971566594,1693884.02521053,0.0,1.0
2023-11-14,270.02,272.95,268.355,269.22,2059956,251.836713724826,254.569406011374,250.283835684859,251.090586138055,2208690.34896863,0.0,1.0
2023-11-15,273.03,274.61,270.02,270.28,2795245,254.644018770051,256.117620753924,251.836713724826,252.079205190527,2997069.18715877,0.0,1.0
2023-11-16,269.0,274.44,267.87,272.61,2366352,252.871965751471,257.985807735441,251.809715486418,256.265526332745,2517276.62300698,2.13,1.0
2023-11-17,265.39,269.41,264.6,269.41,2642931,249.478405170196,253.257383989233,248.735770029142,253.257383989233,2811495.67880031,0.0,1.0
2023-11-20,265.35,266.7,261.445,262.59,2214007,249.440803390902,250.709863442071,245.769929687335,246.846280619623,2355215.14308684,0.0,1.0
2023-11-21,262.82,266.04,260.52,265.34,2636833,247.062490850563,250.089434083722,244.900388541164,249.431402946079,2805008.75172983,0.0,1.0
2023-11-22,264.59,266.47,262.26,264.79,1649119,248.726369584318,250.493653211132,246.536065940449,248.914378480788,1754298.89858172,0.0,1.0
2023-11-24,265.46,266.1,264.8901,265.12,930804,249.544208283961,250.145836752663,249.008476933471,249.224593159962,990170.164794329,0.0,1.0
2023-11-27,264.27,265.57,261.66,265.43,1846377,248.425555349967,249.647613177019,245.97203925104,249.51600694949,1964137.90482471,0.0,1.0
2023-11-28,265.52,266.6,263.65,264.36,1753577,249.600610952901,250.615858993837,247.842727770912,248.510159353378,1865419.17210234,0.0,1.0
2023-11-29,266.6,268.11,263.5,264.74,2005178,250.615858993837,252.035326162181,247.70172109856,248.86737625667,2133067.14485752,0.0,1.0
2023-11-30,269.64,270.56,267.34,267.71,2686388,253.473594220173,254.338435143933,251.311491910774,251.659308369242,2857724.34224768,0.0,1.0
2023-12-01,272.45,272.59,267.62,269.965,2303908,256.115119215569,256.246725443098,251.574704365831,253.779108676936,2450849.97919109,0.0,1.0
2023-12-04,272.54,273.43,270.1,270.88,2357389,256.199723218981,257.03636280827,253.906014682053,254.639249378284,2507741.96781958,0.0,1.0
2023-12-05,270.87,272.0,268.4721,271.87,1853625,254.62984893346,255.692099198513,252.375716269239,255.569893415808,1971848.17825976,0.0,1.0
2023-12-06,269.35,271.96,269.13,271.41,1657037,253.200981320292,255.654497419219,252.994171534176,255.137472953928,1762721.90424655,0.0,1.0
2023-12-07,271.31,273.41,266.63,270.5,2081420,255.043468505693,257.017561918623,250.644060328307,254.282032474992,2214171.8174892,0.0,1.0
2023-12-08,269.12,271.97,268.82,271.17,2608218,252.984771089352,255.663897864043,252.702757744648,254.911862278165,2774568.70284135,0.0,1.0
2023-12-11,272.14,275.9,270.42,271.96,2838632,255.823705426042,259.358272679668,254.206828916404,255.654497419219,3019678.38044363,0.0,1.0
2023-12-12,273.99,277.25,273.26,277.13,2557058,257.562787718385,260.627332730837,256.876555246271,260.514527392956,2720145.74631035,0.0,1.0
2023-12-13,281.62,281.85,273.31,274.16,2379968,264.735327118696,264.951537349636,256.923557470388,257.722595280384,2531761.04396332,0.0,1.0
2023-12-14,276.32,282.73,274.08,281.32,2935224,259.753091362254,265.778776494101,257.647391721796,264.453313773992,3122430.9648307,0.0,1.0
2023-12-15,275.45,279.27,273.325,276.27,8731114,258.935252662612,262.526222585179,256.937658137623,259.706089138137,9287979.62644991,0.0,1.0
2023-12-18,275.48,277.1,274.35,277.0,2227641,258.963453997082,260.486326058485,257.90120373203,260.39232161025,2369718.71207323,0.0,1.0
2023-12-19,278.44,280.57,276.5921,278.69,2455524,261.745985664831,263.748280412231,260.008877465901,261.980996785418,2612135.96389404,0.0,1.0
2023-12-20,275.18,278.8,275.01,277.83,2561239,258.681440652378,262.084401678476,258.521633090379,261.172558530599,2724593.4081801,0.0,1.0
2023-12-21,279.33,279.82,276.4,276.55,1850006,262.58262525412,263.04324705047,259.828294920842,259.969301593194,1967998.36043947,0.0,1.0
2023-12-22,284.16,285.68,280.0,280.0,1814168,267.123040103858,268.551907717026,263.212455057293,263.212455057293,1929874.63260214,0.0,1.0
2023-12-26,283.9,284.72,281.67,284.12,1330502,266.878628538448,267.649465013973,264.782329342813,267.085438324564,1415360.68237694,0.0,1.0
2023-12-27,286.53,287.29,283.35,284.5,1829709,269.350945527022,270.065379333606,266.361604073157,267.442655227857,1946406.82899479,0.0,1.0
2023-12-28,288.46,289.04,287.63,287.88,1228453,271.165231377952,271.710457177714,270.384994457604,270.620005578191,1306803.05354521,0.0,1.0
2023-12-29,288.02,288.49,286.39,287.86,1766799,270.75161180572,271.193432712423,269.219339299493,270.601204688544,1879484.46395638,0.0,1.0
2024-01-02,297.39,300.645,287.28,287.28,3375095,279.559828605315,282.619673395356,270.055978888782,270.055978888782,3590356.6941553,0.0,1.0
2024-01-03,300.69,303.25,297.045,300.05,2771618,282.661975397062,285.068489271872,279.235513258906,282.06034692836,2948390.26455294,0.0,1.0
2024-01-04,303.17,305.09,298.59,301.5,3358035,284.993285713284,286.798171119391,280.687881984132,283.423411427764,3572208.61678197,0.0,1.0
2024-01-05,303.0,303.53,299.76,302.2,1874286,284.833478151285,285.331701726929,281.787734028479,284.081442565407,1993826.9254233,0.0,1.0
2024-01-08,310.88,311.05,300.345,301.47,3467666,292.241028672183,292.400836234182,282.337660050652,283.395210093293,3688831.8213842,0.0,1.0
2024-01-09,307.26,309.97,305.94,308.02,2603714,288.838067646085,291.385588193247,287.597208929386,289.552501452669,2769777.44021008,0.0,1.0
2024-01-10,304.57,307.64,304.27,307.16,2210940,286.30934798857,289.195284549377,286.027334643866,288.74406319785,2351952.53152154,0.0,1.0
2024-01-11,303.1,304.605,300.0,303.43,2137224,284.92748259952,286.342249545452,282.013344704242,285.237697278694,2273534.9657741,0.0,1.0
2024-01-12,306.51,306.95,303.4,305.24,1567908,288.133034284324,288.546653856557,285.209495944224,286.939177791743,1667908.30587573,0.0,1.0
2024-01-16,303.48,308.0,301.18,306.51,1996271,285.284699502812,289.533700563022,283.122597193412,288.133034284324,2123592.06131918,0.0,1.0
2024-01-17,304.08,304.63,301.1,302.46,2210523,285.84872619222,286.365750657511,283.047393634825,284.325854130817,2351508.93549196,0.0,1.0
2024-01-18,304.49,305.645,299.55,302.25,2357076,286.234144429983,287.319895807094,281.590324687186,284.128444789524,2507409.00485253,0.0,1.0
2024-01-19,307.81,309.09,301.11,304.73,2566513,289.355092111376,290.558349048781,283.056794079648,286.459755105746,2730203.78098589,0.0,1.0
2024-01-22,310.16,312.16,306.6,308.7,2599964,291.564196644893,293.444285609588,288.217638287736,290.191731700665,2765788.26728218,0.0,1.0
2024-01-23,309.91,311.3,309.1,309.53,1775382,291.329185524306,292.635847354769,290.567749493604,290.971968621014,1888614.88295376,0.0,1.0
2024-01-24,305.5,312.45,305.24,309.92,1949617,287.183589357153,293.716898509468,286.939177791743,291.338585969129,2073962.49497835,0.0,1.0
2024-01-25,310.26,310.32,305.7,308.72,2005410,291.658201093127,291.714603762068,287.371598253623,290.210532590312,2133313.94168934,0.0,1.0
2024-01-26,311.77,312.02,309.8607,310.57,2035761,293.077668261472,293.312679382059,291.282841331326,291.949614882655,2165600.71169857,0.0,1.0
2024-01-29,313.45,313.62,309.8901,311.44,2447608,294.656942991816,294.816750553815,291.310478639107,292.767453582297,2603715.08578812,0.0,1.0
2024-01-30,314.62,314.92,310.52,312.53,2636955,295.756795036162,296.038808380867,291.902612658538,293.792102068056,2805138.53282242,0.0,1.0
2024-01-31,314.26,316.635,312.62,316.0,3456737,295.418379022517,297.650984668093,293.876706071467,297.054056421802,3677205.77580314,0.0,1.0
2024-02-01,324.56,324.82,313.695,314.5,3883174,305.100837190696,305.345248756107,294.887253889991,295.643989698281,4130840.69203083,0.0,1.0
2024-02-02,323.19,325.775,320.75,323.64,2585923,303.81297624988,306.242991236748,301.519267712952,304.235996266937,2750851.74006069,0.0,1.0
2024-02-05,321.97,329.72,317.715,323.53,3563345,302.666121981416,309.951466719609,298.666232709028,304.132591373878,3790613.17513575,0.0,1.0
2024-02-06,316.07,326.96,314.75,325.4,5767390,297.119859535566,307.35694394833,295.879000818868,305.890474555868,6135230.9473672,0.0,1.0
2024-02-07,295.87,315.51,295.275,315.51,8411337,278.130960992147,296.593434625452,277.571634525151,296.593434625452,8947807.42608611,0.0,1.0
2024-02-08,294.85,298.0,288.78,297.0,5946119,277.172115620153,280.133255739547,271.466045612304,279.1932112572,6325359.18422858,0.0,1.0
2024-02-09,291.12,295.0,289.71,294.85,3341055,273.665749700997,277.313122292505,272.340286980887,277.172115620153,3554145.64176445,0.0,1.0
2024-02-12,294.43,294.6,288.8595,289.97,3298539,276.777296937567,276.937104499566,271.54077914865,272.584698546297,3508917.99477712,0.0,1.0
2024-02-13,290.48,295.52,286.89,294.61,3610118,273.064121232294,277.801945423326,269.689361540667,276.946504944389,3840369.33123083,0.0,1.0
2024-02-14,290.07,290.87,287.545,289.88,2617288,272.678702994532,273.43073858041,270.305090676605,272.500094542886,2784217.18242962,0.0,1.0
2024-02-15,289.07,290.35,285.6,287.88,2901954,273.853758597466,275.066381183708,270.566414555078,272.72639853682,3063196.38290246,2.25,1.0
2024-02-16,283.7,287.71,283.27,287.71,3596798,268.766427903626,272.565347099585,268.359062503561,272.565347099585,3796648.26652344,0.0,1.0
2024-02-20,283.51,285.3,280.55,283.85,3402126,268.586429238481,270.282206136428,265.782239507798,268.908532112951,3591159.63153736,0.0,1.0
2024-02-21,283.46,285.78,280.8,284.84,1934490,268.539061168706,270.736939606268,266.019079856673,269.846419894497,2041976.80968098,0.0,1.0
2024-02-22,285.18,285.72,281.3,282.48,2992891,270.168522768967,270.680097922538,266.492760554424,267.610647001115,3159186.1503047,0.0,1.0
2024-02-23,289.18,292.24,286.01,286.52,2462555,273.957968350971,276.856894221204,270.954832727233,271.437987038939,2599382.88777092,0.0,1.0
2024-02-26,286.37,289.87,285.425,288.28,2448935,271.295882829614,274.611647713867,270.400626310865,273.10534309502,2585006.1144881,0.0,1.0
2024-02-27,278.49,281.2162,277.09,279.1,3353933,263.830675033066,266.413371669481,262.504369079365,264.408565484322,3540288.86539799,0.0,1.0
2024-02-28,277.46,280.43,277.09,278.99,3026971,262.8548927957,265.668556140338,262.504369079365,264.304355730816,3195159.75041321,0.0,1.0
2024-02-29,273.83,279.825,273.43,278.52,5863428,259.415970930031,265.09540249606,259.037026371831,263.859095874931,6189219.89838881,0.0,1.0
2024-03-01,280.33,281.925,274.88,276.5,3772930,265.573820000788,267.084861426612,260.410700395307,261.945425856019,3982566.75638006,0.0,1.0
2024-03-04,279.39,285.89,277.65,283.26,2470317,264.683300289017,270.841149359773,263.034891460845,268.349588889606,2607576.17075337,0.0,1.0
2024-03-05,276.65,279.75,275.0175,279.62,3064004,262.087530065344,265.024350391397,260.540962587189,264.901193409982,3234250.42919311,0.0,1.0
2024-03-06,276.59,278.9687,274.55,275.38,2240153,262.030688381614,264.284176933092,260.098071134792,260.884381093058,2364623.48016133,0.0,1.0
2024-03-07,272.86,276.81,269.58,276.3,4066261,258.497030376396,262.239107888624,255.389684999152,261.755953576919,4292196.2192155,0.0,1.0
2024-03-08,273.75,276.56,272.01,272.81,2251117,259.340182018391,262.002267539749,257.69177319022,258.44966230662,2376196.67709765,0.0,1.0
2024-03-11,275.36,278.19,272.99,274.51,1845661,260.865433865148,263.546466614416,258.620187357811,260.060176678972,1948212.16989109,0.0,1.0
2024-03-12,276.54,278.15,274.14,276.85,1738506,261.983320311839,263.508572158596,259.709652962637,262.277002344444,1835103.2755358,0.0,1.0
2024-03-13,275.99,278.56,275.21,278.18,1632622,261.462271544314,263.896990330751,260.723329655823,263.536993000461,1723336.00224089,0.0,1.0
2024-03-14,271.54,277.23,270.45,276.84,2366326,257.246513334334,262.636999674735,256.213889413238,262.267528730489,2497807.07894337,0.0,1.0
2024-03-15,268.87,275.18,268.17,272.09,8795786,254.717058408347,260.694908813958,254.053905431496,257.76756210186,9284509.63040213,0.0,1.0
2024-03-18,270.9,273.58,269.2142,270.0,3608491,256.640202041214,259.179130581156,255.043140200678,255.787576785263,3808990.9691663,0.0,1.0
2024-03-19,271.73,273.16,269.51,270.18,3037584,257.426511999479,258.781238795046,255.323369701467,255.958101836453,3206362.44460194,0.0,1.0
2024-03-20,273.05,273.08,269.24,271.21,2564622,258.677029041541,258.705449883406,255.067582124682,256.933884073819,2707121.07563112,0.0,1.0
2024-03-21,276.95,277.92,274.39,274.63,2489645,262.371738483994,263.29067903763,259.946493311512,260.173860046432,2627978.09982901,0.0,1.0
2024-03-22,276.17,278.29,275.1,277.39,2303249,261.632796595504,263.641202753966,260.619119902318,262.788577498015,2431225.30740449,0.0,1.0
2024-03-25,280.82,281.33,275.41,276.43,2954416,266.038027084583,266.521181396289,260.912801934923,261.879110558334,3118573.34912584,0.0,1.0
2024-03-26,281.77,284.5,280.7,282.15,3343181,266.938020410309,269.524317020027,265.924343717123,267.2980177406,3528939.44789897,0.0,1.0
2024-03-27,286.3,286.82,282.55,284.22,2256315,271.229567531929,271.722195457589,267.6769622988,269.259055829287,2381683.4955649,0.0,1.0
2024-03-28,284.32,288.565,284.21,287.86,2289919,269.353791968837,273.375341092738,269.249582215331,272.70745130891,2417154.64750289,0.0,1.0
2024-04-01,283.04,283.83,279.0,282.11,1864077,268.141169382595,268.889584885041,264.313829344771,267.260123284779,1967651.425161,0.0,1.0
2024-04-02,276.21,283.91,276.04,283.34,2219955,261.670691051324,268.965373796681,261.509639614089,268.425377801246,2343303.21094208,0.0,1.0
2024-04-03,274.42,276.47,273.68,275.69,1668687,259.974914153377,261.917005014154,259.273866720706,261.178063125663,1761404.89566559,0.0,1.0
2024-04-04,268.09,276.7299,267.7509,276.05,2448951,253.978116519856,262.163224240845,253.656866270641,261.519113228044,2585023.00350224,0.0,1.0
2024-04-05,269.95,273.07,265.08,265.9,2293783,255.740208715488,258.695976269451,251.126558719398,251.903395063709,2421233.3444166,0.0,1.0
2024-04-08,269.2,270.21,267.555,269.48,1830096,255.029687668862,255.986522678318,253.471278173263,255.294948859602,1931782.32582744,0.0,1.0
2024-04-09,270.36,271.29,268.575,270.19,1792342,256.128626887643,257.009672985459,254.437586796674,255.967575450408,1891930.58584807,0.0,1.0
2024-04-10,266.45,268.38,264.63,267.96,1949622,252.424443831234,254.252851324551,250.700246091422,253.854959538441,2057949.59479959,0.0,1.0
2024-04-11,270.0,273.0,268.445,270.22,2169844,255.787576785263,258.629660971766,254.314429815259,255.995996292273,2290407.87423322,0.0,1.0
2024-04-12,267.28,269.3,266.165,268.77,2140134,253.2107537895,255.124423808412,252.154445833516,254.622322268796,2259047.08611045,0.0,1.0
2024-04-15,265.51,270.9289,264.345,269.93,1740174,251.533924119463,256.667580785544,250.430248093705,255.721261487578,1836863.95525942,0.0,1.0
2024-04-16,265.64,267.51,263.81,266.83,2017573,251.657081100878,253.428646910465,249.923409747112,252.784441161525,2129676.18226948,0.0,1.0
2024-04-17,264.07,268.775,263.385,267.54,2175120,250.169723709942,254.627059075774,249.520781154024,253.45706775233,2295977.02664439,0.0,1.0
2024-04-18,262.75,265.92,262.58,265.64,2082791,248.919206667881,251.922342291619,248.758155230645,251.657081100878,2198517.91501236,0.0,1.0
2024-04-19,268.93,269.38,260.68,264.63,3380330,254.773900092077,255.200212720052,246.958168579194,250.700246091422,3568152.57203134,0.0,1.0
2024-04-22,271.91,273.14,269.84,269.84,2165755,257.59703705067,258.762291567136,255.635998961983,255.635998961983,2286091.67555822,0.0,1.0
2024-04-23,273.54,274.48,271.05,272.14,2493321,259.141236125336,260.031755837107,256.782306250539,257.814930171635,2631858.35082663,0.0,1.0
2024-04-24,273.01,274.858,269.645,270.63,2467127,258.639134585721,260.389858444606,255.45126348986,256.384414464428,2604208.92356011,0.0,1.0
2024-04-25,269.38,274.35,267.24,273.45,1794024,255.200212720052,259.908598855692,253.17285933368,259.055973599741,1893706.04345906,0.0,1.0
2024-04-26,269.98,271.68,265.72,265.72,2436959,255.768629557353,257.379143929704,251.732870012519,251.732870012519,2572364.68740772,0.0,1.0
2024-04-29,276.38,276.86,268.99,269.18,2678969,261.831742488559,262.286475958399,254.830741775807,255.010740440952,2827821.5818403,0.0,1.0
2024-04-30,273.94,276.12,272.35,276.11,2477347,259.520180683537,261.585428525729,258.01387606469,261.575954911774,2614996.78133914,0.0,1.0
2024-05-01,277.37,279.84,273.3811,274.18,2323935,262.769630270105,265.109612916992,258.990700399591,259.747547418457,2453060.69155487,0.0,1.0
2024-05-02,278.39,278.63,274.9,277.69,3177473,263.735938893516,263.963305628436,260.429647623217,263.072785916665,3354024.1507516,0.0,1.0
2024-05-03,311.29,322.6,308.68,313.39,9644682,294.904128805498,305.618786188614,292.43151556324,296.89358773605,10180573.1643728,0.0,1.0
2024-05-06,299.48,312.73,297.52,310.88,4717645,283.715790724631,296.268329215019,281.858962389449,294.515710633342,4979773.31819107,0.0,1.0
2024-05-07,300.3,302.91,298.51,301.75,2452223,284.492627068942,286.9652403112,282.796850170995,285.866301092419,2588476.80689294,0.0,1.0
2024-05-08,307.31,307.57,298.89,300.12,2859572,291.133630451404,291.379944414234,283.156847501286,284.322102017752,3018459.4955844,0.0,1.0
2024-05-09,312.86,314.6,306.3206,309.53,2921337,296.391486196434,298.039895024606,290.196311086695,293.236772749416,3083656.36796418,0.0,1.0
2024-05-10,310.15,314.885,309.82,312.89,2611880,293.824136814627,298.309893022324,293.511507554111,296.419907038299,2757004.89000696,0.0,1.0
2024-05-13,308.45,312.15,307.0609,312.15,1558472,292.213622442275,295.718859605629,290.897642727785,295.718859605629,1645065.9773569,0.0,1.0
2024-05-14,311.41,312.397,307.47,308.73,1631250,295.017812172958,295.952857870317,291.285208274684,292.478883633015,1721887.76927878,0.0,1.0
2024-05-15,319.04,321.44,312.87,314.82,3466160,302.24617962063,304.519846969833,296.400959810389,298.248314531616,3658751.57723423,0.0,1.0
2024-05-16,314.72,316.14,310.76,314.63,2367819,300.285141531943,301.640012213741,296.506769771437,300.199269446477,2481641.25563545,2.25,1.0
2024-05-17,312.47,315.28,310.37,315.28,1974222,298.138339395292,300.819456730399,296.134657401084,300.819456730399,2069123.8489864,0.0,1.0
2024-05-20,314.54,315.81,312.62,314.41,1394783,300.113397361011,301.325147900365,298.281459537736,299.989359904227,1461830.92350343,0.0,1.0
2024-05-21,314.85,316.67,311.9,314.11,1705945,300.409178988728,302.145703383708,297.594482854007,299.70311961934,1787950.63805342,0.0,1.0
2024-05-22,309.41,315.0,308.525,314.7,2849114,295.218688489446,300.552299131171,294.37427964903,300.266058846284,2986072.34945262,0.0,1.0
2024-05-23,306.5,311.99,304.38,308.47,2139729,292.442157726044,297.680354939473,290.419393046177,294.321802263468,2242586.85409636,0.0,1.0
2024-05-24,305.84,307.5,303.9,306.42,2425864,291.812429099293,293.396292009,289.961408590358,292.365826983408,2542476.50811182,0.0,1.0
2024-05-28,300.19,303.505,298.31,303.11,2636709,286.421570400591,289.584525548591,284.627797948634,289.207642506823,2763456.93378814,0.0,1.0
2024-05-29,296.37,299.06,295.81,299.04,2475871,282.776777439699,285.343398660851,282.242462241244,285.324315975192,2594887.36986712,0.0,1.0
2024-05-30,301.0,303.57,295.49,297.18,2727281,287.194419169786,289.646544276983,281.937139270698,283.549626208893,2858382.77558829,0.0,1.0
2024-05-31,305.85,305.9,299.5,302.01,4488874,291.821970442123,291.869677156271,285.763217745352,288.158094795571,4704656.44111704,0.0,1.0
2024-06-03,307.42,311.475,303.85,306.79,2447442,293.319961266364,297.188975783751,289.913701876211,292.718856668102,2565091.77347379,0.0,1.0
2024-06-04,307.37,310.9199,307.05,308.0,1830170,293.272254552216,296.659335843282,292.96693158167,293.873359150478,1918147.19656626,0.0,1.0
2024-06-05,307.38,310.31,306.4,307.8,1748564,293.281795895046,296.077409344107,292.346744297749,293.682532293887,1832618.35491604,0.0,1.0
2024-06-06,305.69,310.01,304.31,306.92,1928087,291.66930895685,295.79116905922,290.35260364637,292.842894124886,2020771.11622737,0.0,1.0
2024-06-07,305.02,307.965,304.475,306.72,1925000,291.030038987269,293.839964450575,290.510035803058,292.652067268295,2017535.72257771,0.0,1.0
2024-06-10,304.72,305.53,300.89,304.55,1992837,290.743798702382,291.516647471577,287.08946439866,290.58159587428,2088633.68144135,0.0,1.0
2024-06-11,300.7,302.58,299.8001,302.29,1740194,286.908178884899,288.701951336856,286.049553443667,288.425252394799,1823846.00478722,0.0,1.0
2024-06-12,301.08,303.54,299.43,301.29,1640098,287.270749912422,289.617920248494,285.696428345545,287.471118111843,1718938.3394952,0.0,1.0
2024-06-13,298.5,299.34,295.3,296.96,1732666,284.809083462395,285.610556260079,281.755853756936,283.339716666643,1815956.13002381,0.0,1.0
2024-06-14,298.62,299.74,295.9,297.61,1713616,284.92357957635,285.992209973261,282.32833432671,283.959903950565,1795990.38689908,0.0,1.0
2024-06-17,303.28,303.97,296.5575,298.49,1875926,289.369845334926,290.028197990165,282.955677617753,284.799542119566,1966102.7106038,0.0,1.0
2024-06-18,305.99,306.55,302.02,302.75,2166202,291.955549241737,292.489864440192,288.167636138401,288.864154164959,2270332.42458144,0.0,1.0
2024-06-20,309.89,310.3,303.55,304.83,2890230,295.676672945265,296.067868001277,289.627461591324,290.848753473508,3029164.81634586,0.0,1.0
2024-06-21,308.16,313.44,307.29,313.13,6933277,294.026020635751,299.06384964976,293.19592380958,298.768068022043,7266563.12832543,0.0,1.0
2024-06-24,318.15,318.34,307.92,310.0,3389250,303.557822122483,303.739107636244,293.797028407842,295.781627716391,3552172.95986831,0.0,1.0
2024-06-25,319.31,326.12,318.3968,319.23,3427686,304.664617890712,311.162272357643,303.793302463516,304.588287148075,3592456.59780754,0.0,1.0
2024-06-26,312.82,317.485,311.72,317.18,2800189,298.472286394327,302.923322824317,297.422738683075,302.632311868015,2934795.49998398,0.0,1.0
2024-06-27,313.69,316.79,310.72,311.73,2082203,299.302383220499,302.260199497662,296.468604400119,297.432280025905,2182295.55021219,0.0,1.0
2024-06-28,312.45,316.675,310.59,313.7,3518174,298.119256709633,302.150474055123,296.344566943335,299.311924563328,3687294.40168526,0.0,1.0
2024-07-01,311.01,319.0,310.23,313.34,1769413,296.745303342176,304.368836262995,296.001078601471,298.968436221464,1854469.57687969,0.0,1.0
2024-07-02,310.77,312.43,307.64,310.25,1542804,296.516311114267,298.100174023974,293.529870808614,296.02016128713,1616967.36775885,0.0,1.0
2024-07-03,309.38,312.5399,306.11,311.49,1000711,295.190064460958,298.205033381671,292.070045355691,297.203287797995,1048815.6833644,0.0,1.0
2024-07-05,310.88,313.41,308.57,311.03,1274377,296.621265885392,299.035225621271,294.417215691763,296.764386027835,1335636.94625009,0.0,1.0
2024-07-08,311.46,315.48,310.61,311.36,1167252,297.174663769506,301.01028358699,296.363649628994,297.079250341211,1223362.39337677,0.0,1.0
2024-07-09,315.91,316.085,307.63,311.62,1852588,301.420561328661,301.587534828178,293.520329465785,297.327325254779,1941642.84115262,0.0,1.0
2024-07-10,321.67,322.88,314.635,317.06,2192177,306.916374798488,308.070877280865,300.204040117892,302.517815754061,2297556.05595493,0.0,1.0
2024-07-11,325.09,327.9899,320.18,322.0,2254266,310.179514046198,312.946408053342,305.494714716884,307.231239111864,2362629.70555448,0.0,1.0
2024-07-12,330.83,333.85,326.0102,327.82,2191328,315.656244830366,318.537730364894,311.057508413374,312.784300638668,2296666.24409599,0.0,1.0
2024-07-15,330.15,332.81,327.87,331.88,1688833,315.007433517956,317.545430710619,312.832007352816,316.65808582747,1770016.05556784,0.0,1.0
2024-07-16,333.14,335.91,328.0,330.46,1879457,317.860295023995,320.503246987783,312.9560448096,315.303215145672,1969803.44755779,0.0,1.0
2024-07-17,335.67,336.61,328.6,330.0,1933188,320.274254759874,321.171140985852,313.528525379374,314.864313375513,2026117.32387458,0.0,1.0
2024-07-18,330.97,338.98,330.67,334.2,2228392,315.78982362998,323.432439236458,315.503583345093,318.871677363928,2335511.92930202,0.0,1.0
2024-07-19,331.29,333.98,328.43,333.65,1848897,316.095146600526,318.661767821678,313.366322551271,318.346903508302,1937774.4129178,0.0,1.0
2024-07-22,335.97,337.09,332.47,333.23,1733695,320.560495044761,321.629125441671,317.221025054414,317.946167109461,1817034.59457369,0.0,1.0
2024-07-23,333.24,337.04,331.31,334.36,1458270,317.95570845229,321.581418727523,316.114229286185,319.024338849201,1528369.7756693,0.0,1.0
2024-07-24,335.61,337.18,330.34,333.25,2459389,320.217006702896,321.714997527137,315.188719031718,317.96524979512,2577613.07179983,0.0,1.0
2024-07-25,334.3,346.85,333.02,335.99,2435727,318.967090792224,330.941476043323,317.74579891004,320.57957773042,2552813.62750496,0.0,1.0
2024-07-26,334.85,338.94,333.28,334.56,1515471,319.49186464785,323.39427386514,317.993873823609,319.215165705792,1588320.45663925,0.0,1.0
2024-07-29,332.51,334.84,331.295,334.08,1611168,317.259190425732,319.48232330502,316.099917271941,318.757181249973,1688617.65977875,0.0,1.0
2024-07-30,333.28,338.57,331.67,333.0,1583991,317.993873823609,323.041244180446,316.457717628049,317.726716224381,1660134.24765797,0.0,1.0
2024-07-31,332.47,336.405,330.57,331.55,2120545,317.221025054414,320.975543457846,315.408169916798,316.343221514095,2222480.66952393,0.0,1.0
2024-08-01,335.53,340.89,333.46,336.09,2387652,320.14067596026,325.254835716904,318.165617994541,320.674991158715,2502427.63796577,0.0,1.0
2024-08-02,333.99,338.35,325.73,337.42,2106216,318.671309164507,322.831334638196,310.79015998729,321.943989755047,2207462.86725441,0.0,1.0
2024-08-05,325.22,333.34,321.41,332.72,2975133,310.303551502982,318.051121880586,306.66829988492,317.459558625153,3118149.14645185,0.0,1.0
2024-08-06,328.95,332.98,323.52,325.23,2436489,313.862472378409,317.707633538722,308.681523221957,310.313092845812,2553612.25722994,0.0,1.0
2024-08-07,312.5,323.0,306.59,320.99,4618377,298.166963423781,308.18537339482,292.52802981151,306.267563486078,4840384.71575651,0.0,1.0
2024-08-08,324.69,325.12,312.79,314.0,2746667,309.797860333016,310.208138074687,298.443662365838,299.598164848215,2878700.67040278,0.0,1.0
2024-08-09,322.49,325.04,319.325,323.75,1786545,307.698764910512,310.13180733205,304.678929904956,308.900974107037,1872425.12077538,0.0,1.0
2024-08-12,320.0,323.9,317.93,323.9,1828671,305.322970545952,309.04409424948,303.347912580232,309.04409424948,1916576.13887891,0.0,1.0
2024-08-13,323.45,324.0,319.17,321.78,1632813,308.61473382215,309.139507677776,304.531039091098,307.021329569613,1711303.14586456,0.0,1.0
2024-08-14,322.73,324.36,319.56,320.43,1656123,307.927757138422,309.48299601964,304.903151461451,305.733248287623,1735733.66934159,0.0,1.0
2024-08-15,325.39,327.16,321.94,323.88,1886982,310.465754331085,312.154572011917,307.173991054886,309.025011563821,1977690.17810968,0.0,1.0
2024-08-16,321.44,324.82,320.5,323.65,1442483,308.84372605006,312.091273940954,307.940561843716,310.967122747952,1501315.05486643,2.25,1.0
2024-08-19,327.97,328.18,321.41,321.46,1214252,315.117834845191,315.31960557214,308.814901660495,308.862942309769,1263775.59250381,0.0,1.0
2024-08-20,328.55,330.5,326.62,328.12,1352600,315.675106376764,317.548691698434,313.820737314804,315.261956793011,1407766.15267725,0.0,1.0
2024-08-21,329.15,330.99,327.91,329.55,1138272,316.251594168047,318.019490061315,315.060186066062,316.635919362236,1184696.72788721,0.0,1.0
2024-08-22,324.53,329.5,323.12,329.5,2171970,311.812638175167,316.587878712962,310.457891865652,316.587878712962,2260554.37722196,0.0,1.0
2024-08-23,328.8,331.29,325.38,326.27,1771092,315.915309623132,318.307733956957,312.629329212819,313.484452769888,1843326.46079954,0.0,1.0
2024-08-26,326.78,330.26,325.5,328.41,1769956,313.974467392479,317.318096581921,312.744626771075,315.540592558798,1842144.12873578,0.0,1.0
2024-08-27,326.93,329.83,325.578,328.42,1444360,314.1185893403,316.904946998168,312.819570183942,315.550200688653,1503268.60881333,0.0,1.0
2024-08-28,329.49,330.505,325.39,325.94,1444186,316.578270583108,317.553495763362,312.638937342673,313.167384484683,1503087.51217681,0.0,1.0
2024-08-29,331.01,334.27,329.25,331.67,1294361,318.038706321025,321.170956653663,316.347675466594,318.672842891436,1347151.85948949,0.0,1.0
2024-08-30,333.83,335.66,330.305,331.95,2173548,320.748198940055,322.506486703469,317.361333166267,318.941870527368,2262196.7363739,0.0,1.0
2024-09-03,330.51,333.14,329.1,331.89,2120545,317.558299828289,320.08523798008,316.203553518774,318.88422174824,2207031.99484621,0.0,1.0
2024-09-04,330.64,331.0999,327.598,329.93,1256542,317.6832055164,318.125083408419,314.760412414595,317.001028296715,1307790.40146191,0.0,1.0
2024-09-05,324.36,331.86,321.91,330.9,1977361,311.649299967637,318.855397358676,309.295308153231,317.933016892623,2058008.19711966,0.0,1.0
2024-09-06,320.56,326.97,319.0,324.7,2242451,307.998210622844,314.157021859719,306.499342365508,311.975976382698,2333909.96365316,0.0,1.0
2024-09-09,325.92,327.805,320.1,322.52,1707801,313.148168224973,314.959300702588,307.556236649527,309.881404074369,1777454.12044091,0.0,1.0
2024-09-10,328.93,329.23,322.3901,327.0,1408610,316.040215311243,316.328459206885,309.756594467556,314.185846249283,1466060.535504,0.0,1.0
2024-09-11,329.98,330.65,320.3,327.81,1711022,317.049068945989,317.692813646255,307.748399246622,314.964104767515,1780806.48978718,0.0,1.0
2024-09-12,330.06,332.375,326.41,330.22,1590429,317.125933984827,319.350216046194,313.618966587855,317.279664062502,1655295.07203632,0.0,1.0
2024-09-13,332.45,334.45,327.15,327.96,1397014,319.422277020104,321.343902991048,314.329968197104,315.108226715336,1453991.5895433,0.0,1.0
2024-09-16,335.26,337.56,332.915,335.84,2360577,322.12216150928,324.332031375865,319.869055058349,322.679433040854,2456853.76414935,0.0,1.0
2024-09-17,332.8,334.58,331.08,334.58,2014219,319.758561565019,321.468808679159,318.105963230008,321.468808679159,2096369.46050527,0.0,1.0
2024-09-18,332.92,339.0,331.0,333.93,1366760,319.873859123276,325.715602074945,318.02909819117,320.844280238603,1422503.67206355,0.0,1.0
2024-09-19,335.95,338.7,334.6101,337.03,1626234,322.785122469256,325.427358179303,321.497729150022,323.822800493565,1692560.38853537,0.0,1.0
2024-09-20,337.38,338.97,334.2745,335.15,4068245,324.15908503848,325.68677768538,321.175280312098,322.016472080878,4234169.4601497,0.0,1.0
2024-09-23,335.61,339.17,333.36,339.0,1677617,322.458446054195,325.878940282475,320.296616836884,325.715602074945,1746039.05792988,0.0,1.0
2024-09-24,330.92,335.41,330.5,333.15,2101019,317.952233152332,322.266283457101,317.548691698434,320.094846109935,2186709.62171508,0.0,1.0
2024-09-25,312.86,329.5,312.16,329.0,4249503,300.599950634711,316.587878712962,299.927381544881,316.107472220226,4422820.11614702,0.0,1.0
2024-09-26,319.1,319.78,313.37,313.68,2555660,306.595423664056,307.248776494176,301.089965257302,301.387817282798,2659893.27646839,0.0,1.0
2024-09-27,322.67,327.98,320.525,322.7,2432807,310.02552602219,315.127442975045,307.964582168353,310.054350411754,2532029.68401323,0.0,1.0
2024-09-30,322.21,323.225,318.79,321.32,1967178,309.583552048873,310.558777229127,306.297571638559,308.728428491803,2047409.88074178,0.0,1.0
2024-10-01,320.32,322.2043,316.92,322.05,2097370,307.767615506331,309.578075414856,304.500851355727,309.429821971197,2182911.79627435,0.0,1.0
2024-10-02,319.73,320.67,316.18,317.63,2614461,307.200735844903,308.103900051246,303.789849746478,305.183028575412,2721092.49097643,0.0,1.0
2024-10-03,317.48,319.73,315.46,317.11,1525282,305.038906627591,307.200735844903,303.098064396938,304.683405822967,1587491.0342214,0.0,1.0
2024-10-04,319.66,320.74,316.43,318.72,1467846,307.13347893592,308.171156960229,304.030052992846,306.230314729576,1527712.49160335,0.0,1.0
2024-10-07,317.45,320.205,315.92,320.08,1262262,305.010082238027,307.657122013002,303.540038370255,307.537020389818,1313743.69319141,0.0,1.0
2024-10-08,317.68,319.95,316.4775,319.165,1453273,305.231069224686,307.412114701707,304.075691609656,306.657876508111,1512545.12790162,0.0,1.0
2024-10-09,322.41,322.99,314.7,316.66,1379414,309.775714645967,310.332986177541,302.36784652798,304.251039979504,1435673.76883716,0.0,1.0
2024-10-10,321.01,322.57,318.7501,320.95,1254591,308.430576466307,309.929444723643,306.259235200439,308.372927687178,1305759.82940522,0.0,1.0
2024-10-11,328.35,329.17,320.1001,322.2,1567233,315.48294377967,316.270810427757,307.556332730826,309.573943919018,1631153.01697385,0.0,1.0
2024-10-14,324.62,326.95,322.59,325.59,1613451,311.89911134386,314.137805600009,309.948660983352,312.831099939768,1679256.03046227,0.0,1.0
2024-10-15,325.09,327.3325,324.03,326.03,1956202,312.350693447032,314.505316566952,311.332231682432,313.253857653375,2035986.22164686,0.0,1.0
2024-10-16,321.63,326.73,321.32,326.2,1776795,309.026280517299,313.926426743205,308.728428491803,313.417195860905,1849262.05917949,0.0,1.0
2024-10-17,321.33,325.92,320.5,325.92,1635581,308.738036621658,313.148168224973,307.940561843716,313.148168224973,1702288.6084297,0.0,1.0
2024-10-18,321.66,322.56,319.18,320.61,1552126,309.055104906863,309.919836593788,306.672288702893,308.046251272118,1615429.87393933,0.0,1.0
2024-10-21,316.74,321.8,315.87,320.16,1533183,304.327905018342,309.189618724829,303.491997720982,307.613885428656,1595714.27861908,0.0,1.0
2024-10-22,319.66,321.08,313.98,315.24,2106533,307.13347893592,308.49783337529,301.67606117844,302.886685540134,2192448.51167948,0.0,1.0
2024-10-23,314.9,318.55,313.7,316.01,1526505,302.560009125074,306.066976522046,301.407033542508,303.626511538948,1588763.91460342,0.0,1.0
2024-10-24,315.69,317.24,313.63,314.43,1326947,303.319051383597,304.808311511078,301.339776633525,302.108427021902,1381066.88821279,0.0,1.0
2024-10-25,316.98,319.2,314.88,318.49,1604649,304.558500134855,306.691504962603,302.540792865364,306.009327742918,1670095.03853867,0.0,1.0
2024-10-28,317.17,320.14,315.9,318.06,1815992,304.741054602095,307.594669168946,303.520822110546,305.596178159165,1890057.71930554,0.0,1.0
2024-10-29,316.0,319.21,314.82,317.01,1466737,303.616903409093,306.701113092457,302.483144086236,304.587324524419,1526558.26074181,0.0,1.0
2024-10-30,315.54,317.905,310.63,311.95,2223592,303.174929435776,305.447252146417,298.457337677109,299.725610817932,2314281.79429537,0.0,1.0
2024-10-31,320.16,323.4,315.65,317.69,2713469,307.613885428656,310.726919501584,303.280618864178,305.24067735454,2824138.55873059,0.0,1.0
2024-11-01,319.22,321.695,316.91,318.69,1826772,306.710721222312,309.088733361355,304.491243225872,306.201490340012,1901277.38448805,0.0,1.0
2024-11-04,316.91,320.58,314.61,320.58,2090104,304.491243225872,308.017426882554,302.281373359287,308.017426882554,2175349.45052147,0.0,1.0
2024-11-05,319.29,319.52,313.0201,316.16,1472342,306.777978131295,306.998965117954,300.753776793685,303.770633486768,1532391.86216556,0.0,1.0
2024-11-06,321.79,325.39,318.17,325.0,2208869,309.180010594975,312.638937342673,305.701867587567,312.264220278339,2298958.31280353,0.0,1.0
2024-11-07,321.91,322.97,318.5419,322.0,2654860,309.295308153231,310.313769917831,306.059193936864,309.381781321924,2763139.17499389,0.0,1.0
2024-11-08,325.28,328.25,321.28,322.48,1978146,312.533247914271,315.386862481123,308.689995972384,309.84297155495,2058825.21355456,0.0,1.0
2024-11-11,321.81,327.58,321.61,325.91,2457168,309.199226854684,314.743117780856,309.00706425759,313.138560095119,2557384.25391222,0.0,1.0
2024-11-12,298.84,321.22,293.8017,319.59,6680281,287.129352578397,308.632347193256,282.288488513694,307.066222026937,6952738.04685268,0.0,1.0
2024-11-13,301.44,307.43,298.91,306.0,3725596,289.627466340623,295.382736123599,287.19660948738,294.008773554375,3877545.42906238,0.0,1.0
2024-11-14,295.93,298.48,292.325,297.91,3515674,284.333386790674,286.783459903627,280.869655978048,286.235796501908,3659061.70416046,0.0,1.0
2024-11-15,283.61,291.5,279.62,291.5,5325131,272.496170809661,280.076985265033,268.662526997628,280.076985265033,5542317.89174358,0.0,1.0
2024-11-18,278.76,281.36,276.56,279.38,3175879,269.998057047434,272.516334233269,267.867207120959,270.598569299441,3278942.22544152,2.25,1.0
2024-11-19,279.95,281.5997,275.56,277.67,3210454,271.150653144028,272.74850001844,266.89863897256,268.94231776568,3314639.24898827,0.0,1.0
2024-11-20,287.87,288.48,278.56,281.1,4759332,278.82171287934,279.412539449863,269.804343417755,272.264506514686,4913781.24282917,0.0,1.0
2024-11-21,289.9,291.11,284.1435,288.18,3553436,280.787906220588,281.95987368015,275.212343674335,279.121969005344,3668751.65766832,0.0,1.0
2024-11-22,294.53,295.48,288.78,290.84,3053317,285.272376747671,286.192516488649,279.703109894382,281.698360280082,3152402.85884898,0.0,1.0
2024-11-25,294.0,297.3235,293.5001,293.55,4695856,284.75903562902,287.978071870221,284.274848411636,284.323179962241,4848245.32766926,0.0,1.0
2024-11-26,280.01,280.34,257.8,264.22,17010332,271.208767232932,271.528394721903,249.696868657012,255.915076169727,17562349.1523383,0.0,1.0
2024-11-27,280.07,282.69,278.0,279.0,6622764,271.266881321836,273.804529870638,269.261945254652,270.23051340305,6837685.10347338,0.0,1.0
2024-11-29,282.87,283.64,277.64,279.46,2232846,273.97887213735,274.724669611617,268.913260721228,270.676054751313,2305306.0372603,0.0,1.0
2024-12-02,278.1,282.391,276.89,282.08,4677815,269.358802069492,273.514927994267,268.18683460993,273.213703300116,4829618.86340874,0.0,1.0
2024-12-03,278.32,281.3799,276.5,277.0,5468847,269.571887062139,272.535608739422,267.809093032055,268.293377106254,5646321.33427602,0.0,1.0
2024-12-04,278.26,279.41,273.855,275.81,4174137,269.513772973235,270.627626343893,265.247230279542,267.14078100966,4309595.56836951,0.0,1.0
2024-12-05,274.33,279.04,273.15,277.0,3186985,265.707300150031,270.269256128986,264.564389734921,268.293377106254,3290408.63595519,0.0,1.0
2024-12-06,272.58,275.355,271.48,275.01,3970337,264.012305890334,266.700082502139,262.946880927097,266.365926490942,4099181.87642943,0.0,1.0
2024-12-09,277.63,280.0,272.28,273.16,3222458,268.903575039744,271.199081551448,263.721735445815,264.574075416405,3327032.80128489,0.0,1.0
2024-12-10,275.75,277.9,272.36,277.86,2791398,267.082666920756,269.165088439812,263.799220897687,269.126345713876,2881984.0964385,0.0,1.0
2024-12-11,273.41,276.28,270.58,276.0,4493511,264.816217453505,267.596008039407,262.075169593538,267.324808957856,4639333.85320597,0.0,1.0
2024-12-12,274.06,275.875,272.15,273.81,3749225,265.445786749963,267.203737939306,263.595821586523,265.203644712864,3870894.37764505,0.0,1.0
2024-12-13,270.62,274.065,270.02,272.96,2906477,262.113912319474,265.450629590705,261.532771430435,264.380361786726,3000797.62565721,0.0,1.0
2024-12-16,266.5,272.69,266.22,270.62,3711146,258.123411548074,264.118848386658,257.852212466523,262.113912319474,3831579.64273148,0.0,1.0
2024-12-17,265.95,270.2561,264.8085,265.46,4742547,257.590699066455,261.761450370272,256.485078525059,257.11610067374,4896451.53812252,0.0,1.0
2024-12-18,258.78,267.19,258.68,265.18,4093576,250.646065442442,258.791723570469,250.549208627602,256.844901592189,4226420.21294072,0.0,1.0
2024-12-19,261.19,261.805,253.3,258.0,4726141,252.980314680081,253.575984091346,245.33831198922,249.890582286691,4879513.13267615,0.0,1.0
2024-12-20,263.38,269.61,262.21,269.0,13687968,255.101478925073,261.135658489592,253.968254191447,260.544831919069,14132168.2141203,0.0,1.0
2024-12-23,264.0,264.8,260.87,263.11,3025799,255.701991177079,256.476845695798,252.670372872593,254.839965525005,3123991.8481777,0.0,1.0
2024-12-24,264.49,264.55,261.36,262.48,1520594,256.176589569794,256.234703658698,253.144971265309,254.229767591514,1569940.12503405,0.0,1.0
2024-12-26,263.18,264.73,261.76,262.21,1637697,254.907765295393,256.40904592541,253.532398524668,253.968254191447,1690843.33684592,0.0,1.0
2024-12-27,262.65,263.5,260.51,261.1,2157454,254.394424176742,255.21770710288,252.32168833917,252.893143546725,2227467.4255687,0.0,1.0
2024-12-30,259.3,261.56,258.5,260.83,3039321,251.149720879609,253.338684894988,250.37486636089,252.631630146658,3137952.66241917,0.0,1.0
2024-12-31,260.64,261.54,258.85,260.75,1966224,252.447602198462,253.31931353202,250.713865212829,252.554144694786,2030031.65368596,0.0,1.0
2025-01-02,259.28,263.58,258.31,262.18,2357964,251.130349516641,255.295192554752,250.190838412695,253.939197146995,2434484.35084302,0.0,1.0
2025-01-03,261.22,262.08,259.7945,260.0,2979940,253.009371724533,253.842340332155,251.628677828991,251.827718583487,3076644.63768367,0.0,1.0
2025-01-06,258.59,261.19,257.05,259.05,4668535,250.462037494246,252.980314680081,248.970442545713,250.907578842509,4820037.71001717,0.0,1.0
2025-01-07,262.06,265.2055,259.3537,260.22,3173716,253.822968969187,256.869600079973,251.201732989178,252.040803576135,3276709.03203786,0.0,1.0
2025-01-08,264.21,264.25,259.82,261.97,2421944,255.905390488243,255.944133214179,251.653376316776,253.735797835831,2500540.62174747,0.0,1.0
2025-01-10,262.23,264.79,260.55,260.79,2721957,253.987625554415,256.467160014314,252.360431065106,252.592887420722,2810289.60584963,0.0,1.0
2025-01-13,270.19,270.49,261.28,262.11,3365901,261.697428015663,261.987998460182,253.067485813437,253.871397376607,3475130.79546036,0.0,1.0
2025-01-14,267.1,271.61,264.91,271.61,2942309,258.704552437113,263.072794786388,256.583388192122,263.072794786388,3037792.4412097,0.0,1.0
2025-01-15,268.94,272.8179,268.585,269.33,3737536,260.486717830166,264.242728252838,260.142876137484,260.864459408041,3858826.04768877,0.0,1.0
2025-01-16,269.43,270.31,267.15,268.92,2684500,260.961316222881,261.813656193471,258.752980844533,260.467346467198,2771617.05600174,0.0,1.0
2025-01-17,272.11,276.97,269.78,276.97,3244290,263.557078860587,268.264320061802,261.30031507482,268.264320061802,3349573.29060008,0.0,1.0
2025-01-21,274.81,276.5,270.28,272.14,3928543,266.172212861262,267.809093032055,261.784599149019,263.586135905039,4056031.5828036,0.0,1.0
2025-01-22,273.44,275.015,272.0693,272.66,3518326,264.845274497957,266.370769331684,263.517658136947,264.089791342206,3632502.27236892,0.0,1.0
2025-01-23,277.88,278.0,272.32,273.44,2496017,269.145717076844,269.261945254652,263.760478171751,264.845274497957,2577017.42941714,0.0,1.0
2025-01-24,275.42,277.3625,273.5,276.26,2008793,266.763039431785,268.644483060048,264.903388586861,267.576636676439,2073982.09751421,0.0,1.0
2025-01-27,282.95,283.225,276.18,277.37,3493163,274.056357589222,274.322713830031,267.499151224567,268.651747321161,3606522.68586113,0.0,1.0
2025-01-28,280.3,283.5,279.97,280.13,2735636,271.489651995967,274.589070070841,271.170024506996,271.324995410739,2824412.51503535,0.0,1.0
2025-01-29,281.68,283.0399,279.31,280.03,2454874,272.826276040756,274.143431865763,270.530769529053,271.2281385959,2534539.26196135,0.0,1.0
2025-01-30,284.02,285.69,281.6388,285.0,2556068,275.092725508008,276.710234315833,272.786371033042,276.041922293438,2639017.19690827,0.0,1.0
2025-01-31,285.42,286.69,281.98,282.175,3800362,276.448720915765,277.678802464231,273.116846485276,273.305717274213,3923690.86913053,0.0,1.0
2025-02-03,288.87,289.58,283.4,286.91,4473532,279.790281027738,280.477964413101,274.492213256001,277.891887456878,4618706.49721348,0.0,1.0
2025-02-04,289.02,290.4843,284.52,285.58,3262437,279.935566249998,281.353840589697,275.577009582207,276.603691819509,3368309.19475923,0.0,1.0
2025-02-05,307.81,308.22,289.525,290.69,5891191,298.134961758397,298.53207469924,280.424693164939,281.553075057823,6082371.1885878,0.0,1.0
2025-02-06,297.78,309.49,297.12,309.49,4624483,288.420223229965,299.762156247706,287.780968252022,299.762156247706,4774556.14005963,0.0,1.0
2025-02-07,293.54,299.61,292.58,299.16,3388400,284.313494280757,290.192702941533,283.383668858295,289.756847274754,3498359.93017556,0.0,1.0
2025-02-10,294.79,296.88,290.67,296.88,2375707,285.524204466255,287.548511896406,281.533703694855,287.548511896406,2452803.14444504,0.0,1.0
2025-02-11,296.66,297.945,288.36,290.56,3506965,287.335426903759,288.58003697445,279.296311272055,281.427161198531,3620772.58662736,0.0,1.0
2025-02-12,295.06,296.2,292.625,293.82,2629881,285.785717866322,286.889885555496,283.427254424973,284.584693362308,2715225.56709068,0.0,1.0
2025-02-13,296.97,298.35,293.55,297.55,2061657,287.635683029762,288.972307074552,284.323179962241,288.197452555833,2128561.63338625,0.0,1.0
2025-02-14,291.16,295.1624,290.45,294.75,2189386,284.313494280757,288.221779517429,283.620189634036,287.81907693108,2242108.23820593,2.38,1.0
2025-02-18,292.8,293.33,289.0,291.76,2162354,285.914930366141,286.432467637637,282.204285778056,284.899385531507,2214425.28513362,0.0,1.0
2025-02-19,294.27,295.97,291.8,292.0,2806986,287.350363930479,289.010389140939,284.938444948224,285.133742031807,2874580.5605447,0.0,1.0
2025-02-20,297.93,298.13,293.93,294.67,2319269,290.924300560056,291.11959764364,287.018358888388,287.740958097646,2375118.92901281,0.0,1.0
2025-02-21,303.01,305.33,297.19,299.23,3261422,295.884846483075,298.150292652643,290.201701350797,292.193731603348,3339959.75788009,0.0,1.0
2025-02-24,309.72,313.75,304.4,305.28,4286609,302.437063637299,306.372299871505,297.24216121398,298.101468381747,4389834.1146183,0.0,1.0
2025-02-25,315.63,318.3,310.3,311.8,4365721,308.20809245719,310.815308523028,303.003425179691,304.468153306567,4470851.19746295,0.0,1.0
2025-02-26,306.38,313.63,305.55,311.95,2787270,299.175602341456,306.255121621355,298.365119444585,304.614626119255,2854389.78284516,0.0,1.0
2025-02-27,305.82,311.0,303.1,305.3,3249213,298.628770507422,303.686964972233,295.972730170688,298.120998090106,3327456.75499241,0.0,1.0
2025-02-28,308.06,308.62,303.52,308.51,3173055,300.816097843557,301.36292967759,296.382854046213,301.25551628162,3249464.80692784,0.0,1.0
2025-03-03,310.78,312.48,307.34,307.34,2970686,303.472138180291,305.132163390751,300.113028342656,300.113028342656,3042222.59287446,0.0,1.0
2025-03-04,312.19,319.815,312.1,316.53,3819994,304.848982619555,312.294683931173,304.761098931942,309.086929333315,3911982.63682019,0.0,1.0
2025-03-05,316.57,318.94,310.14,310.63,2629056,309.125988750032,311.440259190495,302.847187512824,303.325665367604,2692365.85796416,0.0,1.0
2025-03-06,317.82,318.68,312.5,316.42,3076813,310.346595522428,311.186372981837,305.151693099109,308.979515937344,3150905.21941727,0.0,1.0
2025-03-07,324.86,328.19,317.78,318.95,3944947,317.221052864565,320.472749306229,310.307536105712,311.450024044675,4039944.60912136,0.0,1.0
2025-03-10,327.36,335.88,322.77,324.13,4109123,319.662266409358,327.981922170012,315.180198341118,316.508218509485,4208074.10392752,0.0,1.0
2025-03-11,318.89,329.1,318.415,328.8,3080265,311.3914349196,321.361351036534,310.927604346089,321.068405411158,3154440.3464521,0.0,1.0
2025-03-12,312.5,316.02,308.64,311.39,3182192,305.151693099109,308.588921770177,301.382459385949,304.067794285221,3258821.83349716,0.0,1.0
2025-03-13,312.64,316.75,311.99,313.66,2062717,305.288401057617,309.301756125257,304.653685535971,306.284416183893,2112388.94319568,0.0,1.0
2025-03-14,313.71,314.5069,310.3,312.23,2396818,306.333240454789,307.111401684327,303.003425179691,304.888042036271,2454535.3735158,0.0,1.0
2025-03-17,317.17,318.66,311.785,314.64,2292900,309.711880000782,311.166843273479,304.453506025298,307.241371893452,2348114.94153264,0.0,1.0
2025-03-18,318.65,319.31,315.18,317.56,2549593,311.157078419299,311.801558795125,307.768674019127,310.09270931377,2610989.32274719,0.0,1.0
2025-03-19,315.75,318.92,313.4,317.51,1834297,308.32527070734,311.420729482137,306.030529975234,310.043885042874,1878468.39936696,0.0,1.0
2025-03-20,315.04,315.99,312.24,314.175,2049719,307.631966060619,308.55962720764,304.897806890451,306.78730617412,2099077.94053091,0.0,1.0
2025-03-21,316.04,316.49,311.16,311.82,9995022,308.608451478536,309.047869916598,303.8432026391,304.487683014925,10235710.4536384,0.0,1.0
2025-03-24,314.38,317.585,313.43,315.0,2439427,306.987485684793,310.117121449218,306.059824537772,307.592906643902,2498170.43372068,0.0,1.0
2025-03-25,306.86,314.22,303.51,313.98,2565308,299.644315342056,306.831248017926,296.373089192034,306.596891517626,2627082.75303468,0.0,1.0
2025-03-26,305.71,309.09,304.35,306.44,2375632,298.521357111451,301.821877824011,297.193336943084,299.234191466531,2432839.19699205,0.0,1.0
2025-03-27,305.77,307.57,304.29,306.22,1736926,298.579946236527,300.337619988777,297.134747818009,299.019364674589,1778752.62459615,0.0,1.0
2025-03-28,306.95,308.17,304.715,307.44,1768574,299.732199029669,300.923511239528,297.549754120624,300.210676884448,1811162.73479268,0.0,1.0
2025-03-31,311.55,315.0,305.5514,307.585,3336281,304.224031952088,307.592906643902,298.36648652417,300.352267270046,3416621.42494284,0.0,1.0
2025-04-01,306.92,312.62,305.0,310.58,3042318,299.702904467131,305.268871349259,297.82805246473,303.276841096708,3115579.55108976,0.0,1.0
2025-04-02,305.7,306.76,300.1,305.41,1912488,298.511592257272,299.546666800265,293.043273916936,298.228411486076,1958542.30376461,0.0,1.0
2025-04-03,309.85,314.9,306.7,311.18,3280342,302.564006741629,307.49525810211,299.48807767519,303.862732347458,3359335.36723671,0.0,1.0
2025-04-04,294.39,312.11,293.72,312.11,5253288,287.467542180629,304.770863786121,286.813296950625,304.770863786121,5379791.5499909,0.0,1.0
2025-04-07,289.69,296.94,281.6955,287.69,4922983,282.878060716419,289.957579996318,275.07154804288,280.925089880584,5041532.53051209,0.0,1.0
2025-04-08,280.26,294.0109,277.51,289.25,4097249,273.66980322546,287.097356558697,270.984468326188,282.448407132535,4195914.16811883,0.0,1.0
2025-04-09,291.09,291.5,267.4,268.91,6055689,284.245140301503,284.645499322849,261.112200751046,262.5866937321,6201515.03431237,0.0,1.0
2025-04-10,281.41,288.5225,269.67,287.98,4679096,274.792761456065,281.738013991001,263.328822649717,281.20827065178,4791772.52844241,0.0,1.0
2025-04-11,285.98,287.9,277.1,282.5,3467087,279.255299815946,281.130151818347,270.584109304842,275.857130561594,3550577.3423584,0.0,1.0
2025-04-14,293.92,295.18,285.21,286.77,2492955,287.008594034208,288.238965660784,278.50340604415,280.026723296101,2552987.43253893,0.0,1.0
2025-04-15,295.3,296.17,292.14,294.305,2593614,288.356143910934,289.205686224522,285.270449990316,287.384540920106,2656070.38508798,0.0,1.0
2025-04-16,282.64,294.75,281.03,294.74,2656374,275.993838520103,287.81907693108,274.421696997256,287.8093120769,2720341.69815466,0.0,1.0
2025-04-17,277.29,278.68,268.5,277.04,4371880,270.769641534246,272.126956265151,262.186334710754,270.525520179767,4477158.51131219,0.0,1.0
2025-04-21,273.68,278.2525,270.36,277.29,1803577,267.244529175565,271.709508748991,264.00259758808,270.769641534246,1847008.63618327,0.0,1.0
2025-04-22,278.4,278.73,274.49,275.7,2080977,271.853540348134,272.175780536047,268.035482364078,269.217029719758,2131088.65920266,0.0,1.0
2025-04-23,277.9,283.6,276.42,279.91,2679621,271.365297639176,276.931264521303,269.920099220658,273.328033329189,2744148.50527481,0.0,1.0
2025-04-24,279.84,282.26,274.42,278.47,2260455,273.259679349935,275.622774061294,267.967128384824,271.921894327388,2314888.63891236,0.0,1.0
2025-04-25,280.84,282.19,276.44,279.47,1994615,274.236164767852,275.55442008204,269.939628929017,272.898379745306,2042646.99032017,0.0,1.0
2025-04-28,283.09,284.1,280.0,280.63,2082462,276.433256958166,277.419507230262,273.415917016802,274.031102830089,2132609.41923936,0.0,1.0
2025-04-29,288.56,289.9,279.06,281.12,2147733,281.774632194172,283.083122654181,272.49802072396,274.509580684869,2199452.19927722,0.0,1.0
2025-04-30,290.92,292.0,286.09,289.44,2612306,284.079137780457,285.133742031807,279.362713211917,282.633939361939,2675212.50401472,0.0,1.0
2025-05-01,283.78,287.8814,282.07,287.04,2942685,277.107031896528,281.111989189574,275.43724183189,280.290374358938,3013547.30547516,0.0,1.0
2025-05-02,281.22,291.605,275.195,291.5,4537310,274.607229226661,284.74803029173,268.72390458371,284.645499322849,4646572.20348268,0.0,1.0
2025-05-05,280.06,281.97,276.09,281.57,2781413,273.474506141877,275.339593290098,269.597859032746,274.948999122932,2848391.74140744,0.0,1.0
2025-05-06,270.44,277.61,268.81,277.09,3253439,264.080716421514,271.08211686798,262.489045190309,270.574344450663,3331784.52059183,0.0,1.0
2025-05-07,275.84,276.68,270.44,272.03,2366836,269.353737678266,270.173985429317,264.080716421514,265.633328236002,2423831.38198672,0.0,1.0
2025-05-08,272.05,274.78,266.025,269.45,3618364,265.65285794436,268.318663135274,259.769533301409,263.113995857776,3705497.21850225,0.0,1.0
2025-05-09,265.86,273.475,265.66,270.66,3328886,259.608413207453,267.044349664892,259.41311612387,264.295543213456,3409048.34718428,0.0,1.0
2025-05-12,274.76,276.09,262.99,266.47,4216761,268.299133426916,269.597859032746,256.805900058031,260.204069312383,4318304.11660871,0.0,1.0
2025-05-13,270.45,273.915,268.53,273.83,2660741,264.090481275693,267.474003248776,262.215629273292,267.391001988253,2724813.85915151,0.0,1.0
2025-05-14,262.28,270.34,261.43,269.84,3933026,256.11259541131,263.983067879722,255.28258280608,263.494825170763,4027736.54151351,0.0,1.0
2025-05-15,271.69,271.69,264.15,265.3,3995104,265.30132319391,265.30132319391,257.938623142815,259.06158137342,4091309.43145223,0.0,1.0
2025-05-16,272.41,272.54,267.73,270.66,2589330,268.328427989453,268.45648017417,263.718549339658,266.604648579808,2628716.57164751,2.38,1.0
2025-05-19,275.85,276.0,271.995,272.58,2189559,271.716885800414,271.86463832124,267.919646015166,268.49588084639,2222864.61281487,0.0,1.0
2025-05-20,275.01,276.9,274.28,275.91,2188611,270.889471683784,272.751153446201,270.17040941576,271.775986808744,2221902.19268692,0.0,1.0
2025-05-21,271.34,275.59,270.5136,274.18,2559862,267.274460007556,271.460781430981,266.460442119481,270.071907735209,2598800.33079241,0.0,1.0
2025-05-22,271.9,272.44,269.1,271.34,1919809,267.826069418642,268.357978493619,265.068022363209,267.274460007556,1949011.41712259,0.0,1.0
2025-05-23,271.66,272.52,269.1283,269.48,2532123,267.58966538532,268.43677983806,265.095898338805,265.442328749304,2570639.38993863,0.0,1.0
2025-05-27,279.45,279.63,273.115,273.7,2917522,275.262946300256,275.440249325248,269.022864837339,269.599099668563,2961900.73476388,0.0,1.0
2025-05-28,278.4,281.34,276.62,279.02,3863818,274.228678654469,277.124628062673,272.475348740658,274.839389073886,3922590.9429968,0.0,1.0
2025-05-29,283.54,283.82,278.4,279.22,2802379,279.291665034799,279.567469740342,274.228678654469,275.036392434988,2845006.28245027,0.0,1.0
2025-05-30,288.18,288.81,281.04,282.61,5439225,283.862143012373,284.482703599846,276.82912302102,278.375599405673,5521961.62498385,0.0,1.0
2025-06-02,288.47,289.45,284.775,285.64,2394373,284.147797885972,285.113114355373,280.508160789606,281.360200326374,2430794.06016435,0.0,1.0
2025-06-03,289.57,291.76,283.04,285.52,2320446,285.231316372035,287.388503176105,278.799156632043,281.241998309712,2355742.54877252,0.0,1.0
2025-06-04,287.01,293.21,286.89,290.19,2338424,282.709673349925,288.816777544097,282.591471333263,285.842026791452,2373994.01402611,0.0,1.0
2025-06-05,287.1,291.3599,284.99,286.33,2522678,282.798324862421,286.99439795222,280.719939402791,282.039861922177,2561050.72104775,0.0,1.0
2025-06-06,290.33,293.57,289.01,289.8,1996270,285.979929144224,289.171383594082,284.679706960948,285.457870237302,2026635.47345559,0.0,1.0
2025-06-09,289.98,291.66,287.5391,290.47,1967217,285.635173262295,287.290001495554,283.230845741721,286.117831496995,1997140.54520926,0.0,1.0
2025-06-10,293.43,295.64,289.79,290.0,2441506,289.03348124131,291.210368381491,285.448020069247,285.654873598405,2478644.00519703,0.0,1.0
2025-06-11,291.81,294.665,291.15,293.21,1828333,287.437754016381,290.249976996117,286.787642924743,288.816777544097,1856143.96604141,0.0,1.0
2025-06-12,297.29,297.44,292.68,294.21,2160004,292.835646110585,292.983398631412,288.294718637176,289.801794349609,2192860.04859361,0.0,1.0
2025-06-13,295.22,299.49,294.07,294.73,2191296,290.796661323176,295.002683082711,289.663891996838,290.314003088475,2224628.03450502,0.0,1.0
2025-06-16,295.56,298.77,292.46,296.31,2047619,291.13156703705,294.293470982743,288.078014939964,291.870329641184,2078765.5485088,0.0,1.0
2025-06-17,290.05,295.8,289.625,294.41,2515461,285.70412443868,291.367971070373,285.285492296338,289.998797710712,2553723.9424998,0.0,1.0
2025-06-18,289.63,291.87,286.6,290.79,2026814,285.290417380365,287.496855024712,282.305816459665,286.433036874759,2057644.08146014,0.0,1.0
2025-06-20,289.33,294.55,288.54,292.17,6801395,284.994912338712,290.136700063483,284.216749062358,287.792360066365,6904851.73648028,0.0,1.0
2025-06-23,272.44,290.66,267.83,290.075,5764884,268.357978493619,286.304984690043,263.817051020209,285.728749858818,5852574.25837013,0.0,1.0
2025-06-24,277.49,280.01,269.01,273.13,3687106,273.332313361453,275.814555711343,264.979370850713,269.037640089422,3743190.95813239,0.0,1.0
2025-06-25,280.35,280.54,273.13,275.8,2740255,276.149461425216,276.336614618264,269.037640089422,271.667634960138,2781937.30773596,0.0,1.0
2025-06-26,279.11,286.17,277.75,280.0,2998396,274.928040586382,281.882259233295,273.588417730886,275.804705543287,3044004.91770519,0.0,1.0
2025-06-27,277.13,281.32,275.7,278.57,2894455,272.977707311469,277.104927726563,271.569133279587,274.396131511406,2938482.86019471,0.0,1.0
2025-06-30,279.21,280.04,276.58,278.85,2963945,275.026542266933,275.844106215508,272.435948068437,274.671936216949,3009029.8799117,0.0,1.0
2025-07-01,290.52,293.98,278.98,280.01,3502984,286.167082337271,289.575240484342,274.799988401665,275.814555711343,3556268.25897667,0.0,1.0
2025-07-02,296.85,297.91,289.5,291.03,2287002,292.40223871616,293.446356530003,285.162365195649,286.669440908082,2321789.82856221,0.0,1.0
2025-07-03,298.24,298.99,295.51,297.0,1518529,293.771412075822,294.510174679955,291.082316196774,292.549991236987,1541627.50473184,0.0,1.0
2025-07-07,292.95,298.0,291.38,297.88,2144498,288.560673174664,293.535008042499,287.014196790011,293.416806025837,2177118.18519267,0.0,1.0
2025-07-08,297.0,298.68,291.2514,291.96,1534162,292.549991236987,294.204819470247,286.887523628822,287.585506537208,1557498.29994318,0.0,1.0
2025-07-09,296.52,301.66,291.77,298.51,2098070,292.077183170341,297.140169550672,287.398353344161,294.03736661331,2129983.96398933,0.0,1.0
2025-07-10,300.37,302.38,295.165,296.19,1925839,295.869497871562,297.84938165064,290.742485398873,291.752127624522,1955133.14008838,0.0,1.0
2025-07-11,295.27,299.91,294.0,298.23,1619942,290.845912163452,295.416390141026,289.594940820452,293.761561907766,1644583.10856777,0.0,1.0
2025-07-14,297.03,297.14,292.84,293.86,1202396,292.579541741152,292.687893589759,288.452321326058,289.45703846768,1220685.77233596,0.0,1.0
2025-07-15,292.51,297.53,291.94,297.19,1593010,288.127265780239,293.072050143908,287.565806201098,292.737144430034,1617241.44307608,0.0,1.0
2025-07-16,299.02,299.34,292.33,292.51,1881075,294.539725184121,294.854930561884,287.949962755247,288.127265780239,1909688.23016449,0.0,1.0
2025-07-17,298.25,299.95,296.28,297.59,1725609,293.781262243877,295.455790813247,291.840779137019,293.131151152239,1751857.42044624,0.0,1.0
2025-07-18,294.76,301.0,293.75,300.93,1967676,290.343553592641,296.490058459034,289.348686619074,296.421107282648,1997606.52710665,0.0,1.0
2025-07-21,295.87,297.0932,293.6,294.75,2025210,291.436922246759,292.641794803261,289.200934098247,290.333703424586,2056015.68284701,0.0,1.0
2025-07-22,305.69,306.8,295.86,296.465,2520791,301.109787276884,302.203155931002,291.427072078704,292.023007246038,2559135.01769179,0.0,1.0
2025-07-23,309.22,309.49,305.99,307.81,1782753,304.58689660034,304.852851137829,301.405292318538,303.198022904569,1809870.64385548,0.0,1.0
2025-07-24,308.55,311.28,307.35,309.23,1531263,303.926935340648,306.616031219695,302.744915174034,304.596746768396,1554555.20294851,0.0,1.0
2025-07-25,306.58,309.03,304.45,308.58,1451453,301.986452233789,304.399743407293,299.888366438049,303.956485844813,1473531.20462339,0.0,1.0
2025-07-28,301.29,306.0,300.1,305.815,1948079,296.775713332632,301.415142486593,295.603543334073,301.232914377573,1977711.43507336,0.0,1.0
2025-07-29,303.56,304.07,297.78,301.115,1406569,299.011701481144,299.514060051955,293.318304345286,296.603335391668,1427964.46936685,0.0,1.0
2025-07-30,301.37,305.5699,299.66,304.33,1550405,296.854514677073,300.991486758542,295.170135939648,299.770164421388,1573988.37392884,0.0,1.0
2025-07-31,295.1,302.96,293.63,298.44,2252661,290.678459306515,298.420691397837,289.230484602412,293.968415436924,2286926.46399031,0.0,1.0
2025-08-01,296.88,298.52,292.59,297.06,2411088,292.431789220326,294.047216781365,288.20606712468,292.609092245318,2447763.31379176,0.0,1.0
2025-08-04,301.94,302.33,296.295,297.3,2316346,297.415974256215,297.800130810365,291.855554389101,292.84549627864,2351580.18324022,0.0,1.0
2025-08-05,300.08,302.1,297.02,300.73,2664113,295.583842997963,297.573576945097,292.569691573097,296.224103921546,2704637.10374558,0.0,1.0
2025-08-06,284.67,298.54,281.65,295.51,4576216,280.404734025027,294.066917117475,277.429983272382,291.082316196774,4645825.30408966,0.0,1.0
2025-08-07,284.7,289.25,281.69,287.35,2588880,280.434284529193,284.916110994271,277.469383944602,283.044579063799,2628259.72665005,0.0,1.0
2025-08-08,288.23,288.4925,283.49,283.49,1803383,283.911393852649,284.169960764096,279.242414194523,279.242414194523,1830814.44896069,0.0,1.0
2025-08-11,285.09,291.735,284.72,289.74,1856770,280.818441083342,287.363877755968,280.453984865303,285.398769228972,1885013.52424679,0.0,1.0
2025-08-12,284.98,286.26,282.6,285.48,2200356,280.710089234736,281.970910745791,278.365749237618,281.202597637492,2233825.8471203,0.0,1.0
2025-08-13,289.33,289.58,284.69,285.32,1785036,284.994912338712,285.24116654009,280.424434361137,281.04499494861,1812188.3708092,0.0,1.0
2025-08-14,290.29,291.54,287.41,288.88,1932645,285.940528472003,287.171799478893,283.103680072129,284.551654776232,1962042.66687201,0.0,1.0
2025-08-15,296.47,296.99,290.58,292.03,2168335,292.027932330066,292.540141068932,286.226183345602,287.654457713594,2201317.77231303,0.0,1.0
2025-08-18,292.62,298.14,292.2975,296.93,1744072,288.235617628846,293.67291039527,287.917949709068,292.481040060601,1770601.26308597,0.0,1.0
2025-08-19,295.55,296.99,292.11,292.41,1858568,291.121716868995,292.540141068932,287.733259058035,288.028764099688,1886838.87381437,0.0,1.0
2025-08-20,296.45,301.47,295.8,296.25,1723712,292.008231993956,296.953016357624,291.367971070373,291.811228632853,1749931.56497922,0.0,1.0
2025-08-21,295.76,299.9,294.49,295.9,1843705,291.328570398152,295.406539972971,290.077599055153,291.466472750924,1871749.79115423,0.0,1.0
2025-08-22,293.72,297.8851,293.3501,295.49,1644256,291.663476112026,295.799413550247,291.296166021417,293.421083196046,1655849.67565326,2.38,1.0
2025-08-25,288.47,294.6,287.56,292.61,1734403,286.45023476112,292.537314662274,285.546606260297,290.561247940692,1746632.30360846,0.0,1.0
2025-08-26,289.58,289.89,286.53,287.77,1750527,287.552462932455,287.860292421746,284.523817957166,285.755135914333,1762869.99419328,0.0,1.0
2025-08-27,287.97,290.25,286.6501,288.84,1401085,285.953735584844,288.217771828666,284.643077059308,286.817644151565,1410964.07299875,0.0,1.0
2025-08-28,285.61,287.23,284.87,287.23,1886704,283.610259472817,285.218916803954,282.875440691928,285.218916803954,1900007.18042306,0.0,1.0
2025-08-29,287.71,288.2999,285.16,285.8,1302804,285.69555601318,286.281325741351,283.163410214168,283.798929159802,1311990.09207797,0.0,1.0
2025-09-02,286.92,288.74,284.7101,287.49,1948379,284.911087314662,286.71834431631,282.716660255354,285.477096375618,1962117.05184571,0.0,1.0
2025-09-03,283.85,286.93,280.38,284.085,2579374,281.862582372323,284.921017298188,278.416878088962,282.095936985173,2597561.20779759,0.0,1.0
2025-09-04,280.1,284.76,278.7538,284.76,2622357,278.138838550247,282.766210873147,276.80206416804,282.766210873147,2640847.28162588,0.0,1.0
2025-09-05,283.64,285.29,279.0,279.8,2299366,281.654052718287,283.2925,277.046540362438,277.840939044481,2315578.86686022,0.0,1.0
2025-09-08,280.19,282.43,277.32,281.05,2453044,278.228208401977,280.452524711697,275.378303130148,279.082186985173,2470340.4529241,0.0,1.0
2025-09-09,279.97,282.08,278.78,279.5,1733376,278.009748764415,280.104975288303,276.828080724876,277.543039538715,1745598.06221485,0.0,1.0
2025-09-10,278.51,280.31,275.16,280.0,2150683,276.559971169687,278.347368204283,273.233426688633,278.039538714992,2165847.50062215,0.0,1.0
2025-09-11,282.73,282.9,278.0,278.52,2233208,280.750424217463,280.919233937397,276.053542009885,276.569901153213,2248954.38573206,0.0,1.0
2025-09-12,276.39,282.9399,276.07,281.04,2143693,274.454814662273,280.958854571664,274.137055189456,279.072257001647,2158808.21401908,0.0,1.0
2025-09-15,274.4,277.24,271.61,276.07,2563109,272.478747940692,275.298863261944,269.708282537068,274.137055189456,2581181.52301949,0.0,1.0
2025-09-16,273.085,277.59,271.725,275.89,2157395,271.172955107084,275.646412685338,269.822477347611,273.958315485997,2172606.82704272,0.0,1.0
2025-09-17,274.71,277.8,273.0,274.14,1749080,272.786577429984,275.854942339374,271.088550247117,272.220568369028,1761412.79137287,0.0,1.0
2025-09-18,275.83,276.5,273.9701,274.7,3322536,273.898735584844,274.564044481054,272.051857948929,272.776647446458,3345963.25508087,0.0,1.0
2025-09-19,285.41,286.148,277.37,278.64,8735065,283.411659802306,284.144492586491,275.427953047776,276.689060955519,8796656.08461221,0.0,1.0
2025-09-22,286.0,287.2,281.7125,284.13,3050778,283.997528830313,285.189126853377,279.74004839374,282.140621911038,3072289.08502696,0.0,1.0
2025-09-23,286.81,287.26,283.96,283.96,2342112,284.801857495881,285.24870675453,281.971812191104,281.971812191104,2358626.26959768,0.0,1.0
2025-09-24,279.22,286.7,278.0,285.47,2374569,277.265,284.692627677101,276.053542009885,283.47123970346,2391312.1244297,0.0,1.0
2025-09-25,271.18,281.05,270.64,279.0,2802669,269.28129324547,279.082186985173,268.745074135091,277.046540362438,2822430.66445458,0.0,1.0
2025-09-26,272.98,275.5,269.77,274.34,1812192,271.068690280066,273.571046128501,267.881165568369,272.419168039539,1824969.79510576,0.0,1.0
2025-09-29,273.97,274.52,270.67,273.095,1769344,272.051758649094,272.597907742998,268.774864085667,271.18288509061,1781819.67316466,0.0,1.0
2025-09-30,282.2,284.815,274.02,274.14,3508730,280.22413509061,282.820825782537,272.101408566722,272.220568369028,3533470.11198672,0.0,1.0
2025-10-01,298.5,301.66,283.0,284.45,4835353,296.410008237232,299.547883031302,281.018533772652,282.458381383855,4869447.152219,0.0,1.0
2025-10-02,297.4,300.5,295.46,298.31,2123343,295.317710049423,298.396004942339,293.39129324547,296.221338550247,2138314.7258399,0.0,1.0
2025-10-03,297.89,301.54,295.63,297.72,2518707,295.804279242175,299.428723228995,293.560102965404,295.635469522241,2536466.44379925,0.0,1.0
2025-10-06,294.12,297.62,293.03,297.62,1957330,292.060675453048,295.536169686985,290.978307248764,295.536169686985,1971131.1654915,0.0,1.0
2025-10-07,295.54,295.85,290.2101,293.275,1504255,293.470733113674,293.778562602965,288.178151194399,291.22159184514,1514861.52633762,0.0,1.0
2025-10-08,294.62,297.625,292.285,295.79,2940781,292.557174629325,295.541134678748,290.238523476112,293.718982701812,2961516.49440066,0.0,1.0
2025-10-09,295.43,296.63,293.7,294.13,1369162,293.361503294893,294.553101317957,291.643616144975,292.070605436573,1378815.98340937,0.0,1.0
2025-10-10,290.13,297.0899,289.58,296.16,2660454,288.098612026359,295.009781260297,287.552462932455,294.086392092257,2679212.90418913,0.0,1.0
2025-10-13,292.405,296.13,289.4414,291.745,1838558,290.357683278418,294.05660214168,287.414833360791,289.702304365733,1851521.70219826,0.0,1.0
2025-10-14,293.85,296.87,290.97,291.745,1975949,291.792565897858,294.79142092257,288.932730642504,289.702304365733,1989881.44836168,0.0,1.0
2025-10-15,297.32,298.21,292.43,292.815,2502083,295.238270181219,296.122038714992,290.382508237232,290.764812602965,2519725.22770635,0.0,1.0
2025-10-16,295.81,302.265,294.44,298.07,1715049,293.738842668863,300.148647034596,292.378434925865,295.983018945634,1727141.8382414,0.0,1.0
2025-10-17,298.81,299.37,293.14,295.24,1959530,296.717837726524,297.273916803954,291.087537067545,293.172833607908,1973346.67772708,0.0,1.0
2025-10-20,303.33,303.66,297.75,299.48,1613514,301.206190280066,301.533879736409,295.665259472817,297.383146622735,1624890.91331398,0.0,1.0
2025-10-21,301.14,303.85,298.03,302.6,1533558,299.031523887974,301.722549423394,295.943299011532,300.481301482702,1544371.14226462,0.0,1.0
2025-10-22,295.98,302.815,295.6,301.29,1698899,293.907652388797,300.694796128501,293.530313014827,299.180473640857,1710877.96433016,0.0,1.0
2025-10-23,292.89,296.46,291.9075,296.01,1496922,290.839287479407,294.384291598023,289.863666598023,293.937442339374,1507476.821236,0.0,1.0
2025-10-24,291.76,293.94,290.66,292.89,1376330,289.717199341021,291.881935749588,288.624901153213,290.839287479407,1386034.52509332,0.0,1.0
2025-10-27,291.16,291.9999,288.26,291.21,1794617,289.121400329489,289.955419645799,286.241705107084,289.171050247117,1807270.87349648,0.0,1.0
2025-10-28,292.09,292.63,288.26,288.93,2217623,290.044888797364,290.581107907743,286.241705107084,286.907014003295,2233259.49564496,0.0,1.0
2025-10-29,291.77,294.81,289.44,291.76,2824472,289.727129324547,292.74584431631,287.413443163097,289.717199341021,2844387.39776027,0.0,1.0
2025-10-30,292.0,294.56,289.001,290.58,2058158,289.955518945634,292.497594728171,286.977516886326,288.545461285008,2072670.10535048,0.0,1.0
2025-10-31,298.43,298.88,288.0,288.46,2687516,296.340498352554,296.787347611203,285.98352553542,286.440304777595,2706465.71878888,0.0,1.0
2025-11-03,296.3,301.0,292.12,298.43,2753331,294.225411861615,298.892504118616,290.074678747941,296.340498352554,2772744.78141849,0.0,1.0
2025-11-04,296.7,299.06,294.48,298.71,3412532,294.622611202636,296.966087314662,292.418154859967,296.618537891269,3436593.81833264,0.0,1.0
2025-11-05,319.86,322.98,302.13,303.125,5477908,317.620453047776,320.718607907743,300.014592257002,301.002625617792,5516532.81791788,0.0,1.0
2025-11-06,315.59,321.31,312.52,319.1,3330531,313.380350082372,319.060300658979,310.331845140033,316.865774299835,3354014.62795521,0.0,1.0
2025-11-07,320.2,321.42,314.0,316.08,2665384,317.958072487644,319.16953047776,311.801482701812,313.866919275124,2684177.66569888,0.0,1.0
2025-11-10,323.66,326.18,319.54,320.595,2518593,321.393846787479,323.896202635914,317.302693574959,318.350306836903,2536351.63998341,0.0,1.0
2025-11-11,338.45,338.55,323.42,323.42,3136543,336.080292421746,336.179592257002,321.155527182867,321.155527182867,3158658.81542929,0.0,1.0
2025-11-12,336.28,342.4,335.815,338.64,2941162,333.925485996705,340.002635914333,333.463741762768,336.268962108732,2961900.18083783,0.0,1.0
2025-11-13,336.0,345.84,335.12,337.9,3413466,333.64744645799,343.418550247117,332.773607907743,335.534143327842,3437534.40398175,0.0,1.0
2025-11-14,336.74,339.8,330.35,336.74,3310332,334.38226523888,337.420840197694,328.037005766063,334.38226523888,3333673.20447947,0.0,1.0
2025-11-17,341.71,344.06,336.825,337.64,2996550,339.317467051071,341.651013179572,334.466670098847,335.275963756178,3017678.72252177,0.0,1.0
2025-11-18,343.99,345.49,339.3,343.73,2966636,341.581503294893,343.071000823723,336.924341021417,341.323323723229,2987553.79842389,0.0,1.0
2025-11-19,342.4,345.29,340.02,343.47,2129822,340.002635914333,342.872401153213,337.639299835255,341.065144151565,2144839.4093737,0.0,1.0
2025-11-20,336.07,345.09,335.0,344.52,3184112,333.716956342669,342.673801482702,332.654448105437,342.107792421746,3206563.22521775,0.0,1.0
2025-11-21,337.54,342.84,334.74,334.87,4128726,337.54,342.84,334.74,334.87,4128726,2.38,1.0
2025-11-24,334.3,338.66,331.705,335.84,3551616,334.3,338.66,331.705,335.84,3551616,0.0,1.0
2025-11-25,341.11,341.73,335.41,335.41,2868739,341.11,341.73,335.41,335.41,2868739,0.0,1.0
2025-11-26,344.57,345.03,340.001,341.525,2333053,344.57,345.03,340.001,341.525,2333053,0.0,1.0